KissMeData/128540/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	investmentCareful	shortOverheated
2	20231130	160856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	40	2	1.46	59808280	21588	58.81	2740	2795	2740	3555	1915	2735	2770.41	0.78	-836	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	741	-20.71	0.80	12	0.08	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
3	20231130	150857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	45	2	1.65	54771630	19773	53.87	2740	2795	2740	3555	1915	2735	2770.02	0.78	-993	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	742	-20.75	0.81	12	0.07	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
4	20231130	140852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	55	2	2.01	53194065	19206	52.32	2740	2795	2740	3555	1915	2735	2769.66	0.78	-888	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	745	-20.82	0.81	12	0.07	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
5	20231130	130850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	50	2	1.83	41923900	15148	41.27	2740	2795	2740	3555	1915	2735	2767.62	0.78	-1603	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	743	-20.78	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
6	20231130	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	45	2	1.65	34153695	12351	33.65	2740	2795	2740	3555	1915	2735	2765.26	0.78	-1579	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	742	-20.75	0.81	12	0.05	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
7	20231130	110859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	55	2	2.01	28457840	10301	28.06	2740	2795	2740	3555	1915	2735	2762.63	0.78	-1403	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	745	-20.82	0.81	12	0.04	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
8	20231130	100852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	20	2	0.73	8513865	3101	8.45	2740	2755	2740	3555	1915	2735	2745.52	0.78	-65	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	735	-20.56	0.80	12	0.01	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
9	20231130	090853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	10	2	0.37	997745	364	0.99	2740	2745	2740	3555	1915	2735	2741.06	0.78	-21	2845	2790	2750	2695	2655	2770	2675	27	820	100	1910	5	1	26690460	733	-20.49	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.79	N	128540	100	26 억	207319	N	N	N	N
10	20231129	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-40	5	-1.44	99720390	36335	116.29	2800	2805	2710	3605	1945	2775	2744.50	0.85	-18466	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	730	-20.41	0.79	12	0.14	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
11	20231129	150856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-55	5	-1.98	91616250	33357	106.76	2800	2805	2710	3605	1945	2775	2746.54	0.85	-16749	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	726	-20.30	0.79	12	0.12	-134.00	3449.00	5380	20230307	-49.44	2600	20231020	4.62	5380	-49.44	20230307	2600	4.62	20231020	5380	-49.44	20230307	2600	4.62	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
12	20231129	140851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-30	5	-1.08	79921655	29079	93.07	2800	2805	2710	3605	1945	2775	2748.43	0.85	-12978	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	733	-20.49	0.80	12	0.11	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
13	20231129	130852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-40	5	-1.44	76796915	27944	89.44	2800	2805	2710	3605	1945	2775	2748.24	0.85	-12628	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	730	-20.41	0.79	12	0.10	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
14	20231129	120854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-45	5	-1.62	58343455	21200	67.85	2800	2805	2710	3605	1945	2775	2752.05	0.85	-10896	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	729	-20.37	0.79	12	0.08	-134.00	3449.00	5380	20230307	-49.26	2600	20231020	5.00	5380	-49.26	20230307	2600	5.00	20231020	5380	-49.26	20230307	2600	5.00	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
15	20231129	110853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-50	5	-1.80	53607960	19466	62.30	2800	2805	2710	3605	1945	2775	2753.93	0.85	-10163	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	727	-20.34	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.35	2600	20231020	4.81	5380	-49.35	20230307	2600	4.81	20231020	5380	-49.35	20230307	2600	4.81	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
16	20231129	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-20	5	-0.72	32010550	11550	36.97	2800	2805	2750	3605	1945	2775	2771.48	0.85	-9045	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	735	-20.56	0.80	12	0.04	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
17	20231129	090848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	10	2	0.36	7903635	2833	9.07	2800	2805	2775	3605	1945	2775	2789.85	0.85	-2037	2838	2806	2788	2756	2738	2797	2747	27	830	100	1940	5	1	26690460	743	-20.78	0.81	12	0.01	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.89	N	128540	100	26 억	225721	N	N	N	N
18	20231128	160848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-40	5	-1.42	87245800	31210	66.24	2820	2820	2770	3655	1975	2815	2795.48	0.85	-293	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	741	-20.71	0.80	12	0.12	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
19	20231128	150752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-45	5	-1.60	81933625	29296	62.17	2820	2820	2770	3655	1975	2815	2796.75	0.85	756	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	739	-20.67	0.80	12	0.11	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
20	20231128	140848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-30	5	-1.07	70817165	25288	53.67	2820	2820	2775	3655	1975	2815	2800.43	0.85	1396	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	743	-20.78	0.81	12	0.09	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
21	20231128	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-20	5	-0.71	66756510	23827	50.57	2820	2820	2775	3655	1975	2815	2801.72	0.85	1009	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	746	-20.86	0.81	12	0.09	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
22	20231128	120848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-20	5	-0.71	63097980	22513	47.78	2820	2820	2780	3655	1975	2815	2802.74	0.85	1131	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	746	-20.86	0.81	12	0.08	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
23	20231128	110847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-5	5	-0.18	32242290	11486	24.38	2820	2820	2790	3655	1975	2815	2807.09	0.85	-1176	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	750	-20.97	0.81	12	0.04	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
24	20231128	100845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-15	5	-0.53	24449575	8703	18.47	2820	2820	2790	3655	1975	2815	2809.33	0.85	-1640	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	747	-20.90	0.81	12	0.03	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
25	20231128	090844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-5	5	-0.18	17238110	6125	13.00	2820	2820	2805	3655	1975	2815	2814.39	0.85	-947	2881	2847	2811	2777	2741	2830	2760	27	840	100	1970	5	1	26690460	750	-20.97	0.81	12	0.02	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.89	N	128540	100	26 억	226014	N	N	N	N
26	20231127	160842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-20	5	-0.71	131681350	47119	211.19	2840	2845	2775	3685	1985	2835	2794.63	0.82	6959	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	751	-21.01	0.82	12	0.18	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
27	20231127	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-45	5	-1.59	123611080	44222	198.21	2840	2845	2775	3685	1985	2835	2795.21	0.82	6432	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	745	-20.82	0.81	12	0.17	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
28	20231127	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-55	5	-1.94	113261305	40505	181.55	2840	2845	2775	3685	1985	2835	2796.20	0.82	8655	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	742	-20.75	0.81	12	0.15	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
29	20231127	130847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-20	5	-0.71	88346310	31554	141.43	2840	2845	2785	3685	1985	2835	2799.81	0.82	11617	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	751	-21.01	0.82	12	0.12	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
30	20231127	120849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	74500640	26592	119.19	2840	2845	2785	3685	1985	2835	2801.57	0.82	11507	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	747	-20.90	0.81	12	0.10	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
31	20231127	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	70420470	25132	112.64	2840	2845	2785	3685	1985	2835	2801.98	0.82	11486	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	747	-20.90	0.81	12	0.09	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
32	20231127	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-10	5	-0.35	13820595	4901	21.97	2840	2845	2805	3685	1985	2835	2819.85	0.82	150	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	754	-21.08	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
33	20231127	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	10	2	0.35	3093660	1092	4.89	2840	2845	2820	3685	1985	2835	2832.96	0.82	6	2868	2851	2838	2821	2808	2860	2830	27	850	100	1980	5	1	26690460	759	-21.23	0.82	12	0.00	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.88	N	128540	100	26 억	219055	N	N	N	N
34	20231124	160831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	62818350	22126	111.06	2825	2855	2825	3670	1980	2825	2839.12	0.82	-567	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.08	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
35	20231124	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	58240270	20509	102.94	2825	2855	2825	3670	1980	2825	2839.74	0.82	-544	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.08	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
36	20231124	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	51258215	18040	90.55	2825	2855	2825	3670	1980	2825	2841.36	0.82	-559	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
37	20231124	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	20	2	0.71	35274910	12411	62.29	2825	2855	2825	3670	1980	2825	2842.23	0.82	949	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	759	-21.23	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
38	20231124	120841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	29711750	10453	52.47	2825	2855	2825	3670	1980	2825	2842.41	0.82	940	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
39	20231124	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	20	2	0.71	16727630	5885	29.54	2825	2855	2825	3670	1980	2825	2842.42	0.82	-46	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	759	-21.23	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
40	20231124	100837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	20	2	0.71	15224330	5356	26.88	2825	2855	2825	3670	1980	2825	2842.48	0.82	-262	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	759	-21.23	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
41	20231124	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	3281775	1158	5.81	2825	2840	2825	3670	1980	2825	2834.00	0.82	447	2841	2832	2816	2807	2791	2837	2812	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.00	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.88	N	128540	100	26 억	219622	N	N	N	N
42	20231123	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	15	2	0.53	55919525	19867	75.39	2810	2825	2800	3650	1970	2810	2814.69	0.83	-674	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	754	-21.08	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
43	20231123	150852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	53026880	18843	71.50	2810	2825	2800	3650	1970	2810	2814.14	0.83	-686	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	753	-21.04	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
44	20231123	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	38297890	13621	51.68	2810	2825	2800	3650	1970	2810	2811.68	0.83	-761	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	753	-21.04	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
45	20231123	130850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	31295640	11132	42.24	2810	2825	2800	3650	1970	2810	2811.32	0.83	-733	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	753	-21.04	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
46	20231123	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	24253935	8635	32.77	2810	2825	2800	3650	1970	2810	2808.79	0.83	-336	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	753	-21.04	0.82	12	0.03	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
47	20231123	110858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	0	3	0.00	23309570	8300	31.49	2810	2825	2800	3650	1970	2810	2808.38	0.83	-126	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	750	-20.97	0.81	12	0.03	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
48	20231123	100839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	15	2	0.53	16409660	5844	22.18	2810	2825	2800	3650	1970	2810	2807.95	0.83	-204	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	754	-21.08	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
49	20231123	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	5	2	0.18	2199590	783	2.97	2810	2815	2805	3650	1970	2810	2809.18	0.83	-140	2846	2827	2816	2797	2786	2822	2792	27	840	100	1960	5	1	26690460	751	-21.01	0.82	12	0.00	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.88	N	128540	100	26 억	220296	N	N	N	N
50	20231122	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-10	5	-0.35	74201020	26326	59.31	2825	2835	2805	3665	1975	2820	2818.55	0.82	2247	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	750	-20.97	0.81	12	0.10	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
51	20231122	150820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	72082110	25572	57.61	2825	2835	2805	3665	1975	2820	2818.79	0.82	2245	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	753	-21.04	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
52	20231122	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	15	2	0.53	49386935	17513	39.45	2825	2835	2805	3665	1975	2820	2820.02	0.82	1882	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	757	-21.16	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
53	20231122	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	41060140	14566	32.82	2825	2835	2805	3665	1975	2820	2818.90	0.82	573	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	753	-21.04	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
54	20231122	120846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	37493430	13300	29.96	2825	2835	2805	3665	1975	2820	2819.05	0.82	572	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	753	-21.04	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
55	20231122	110925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	5	2	0.18	26998545	9571	21.56	2825	2835	2805	3665	1975	2820	2820.87	0.82	61	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	754	-21.08	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
56	20231122	100856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-15	5	-0.53	22032870	7804	17.58	2825	2835	2805	3665	1975	2820	2823.28	0.82	-88	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	749	-20.93	0.81	12	0.03	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
57	20231122	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	6295175	2232	5.03	2825	2825	2820	3665	1975	2820	2820.42	0.82	38	2906	2862	2806	2762	2706	2885	2785	27	845	100	1970	5	1	26690460	753	-21.04	0.82	12	0.01	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.90	N	128540	100	26 억	218049	N	N	N	N
58	20231121	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	25	2	0.89	123839545	44241	56.82	2750	2850	2750	3630	1960	2795	2798.92	0.76	15216	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	753	-21.04	0.82	12	0.17	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
59	20231121	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	25	2	0.89	117171015	41877	53.78	2750	2850	2750	3630	1960	2795	2797.98	0.76	14553	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	753	-21.04	0.82	12	0.16	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
60	20231121	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	25	2	0.89	105486760	37738	48.47	2750	2850	2750	3630	1960	2795	2795.24	0.76	13770	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	753	-21.04	0.82	12	0.14	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
61	20231121	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	25	2	0.89	92802320	33246	42.70	2750	2850	2750	3630	1960	2795	2791.38	0.76	12740	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	753	-21.04	0.82	12	0.12	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
62	20231121	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	40	2	1.43	82098530	29446	37.82	2750	2850	2750	3630	1960	2795	2788.10	0.76	11139	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	757	-21.16	0.82	12	0.11	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
63	20231121	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	45	2	1.61	72938440	26220	33.67	2750	2840	2750	3630	1960	2795	2781.79	0.76	9654	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	758	-21.19	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
64	20231121	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	30	2	1.07	63338875	22827	29.32	2750	2830	2750	3630	1960	2795	2774.73	0.76	8371	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	754	-21.08	0.82	12	0.09	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
65	20231121	090751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-5	5	-0.18	42594990	15426	19.81	2750	2800	2750	3630	1960	2795	2761.25	0.76	3863	2855	2825	2775	2745	2695	2840	2760	27	835	100	1950	5	1	26690460	745	-20.82	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.94	N	128540	100	26 억	202833	N	N	N	N
66	20231120	160755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	214663570	77703	303.55	2725	2805	2725	3630	1960	2795	2762.52	0.65	30114	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	746	-20.86	0.81	12	0.29	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
67	20231120	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-10	5	-0.36	210740000	76297	298.06	2725	2805	2725	3630	1960	2795	2762.10	0.65	29519	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	743	-20.78	0.81	12	0.29	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
68	20231120	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	191576830	69425	271.21	2725	2805	2725	3630	1960	2795	2759.48	0.65	27712	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	746	-20.86	0.81	12	0.26	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
69	20231120	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-5	5	-0.18	178070740	64583	252.30	2725	2805	2725	3630	1960	2795	2757.24	0.65	25542	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	745	-20.82	0.81	12	0.24	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
70	20231120	120758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	5	2	0.18	175839150	63782	249.17	2725	2805	2725	3630	1960	2795	2756.88	0.65	25499	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	747	-20.90	0.81	12	0.24	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
71	20231120	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	164634665	59770	233.49	2725	2800	2725	3630	1960	2795	2754.47	0.65	23718	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	746	-20.86	0.81	12	0.22	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
72	20231120	100753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-10	5	-0.36	148776510	54094	211.32	2725	2795	2725	3630	1960	2795	2750.33	0.65	20293	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	743	-20.78	0.81	12	0.20	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
73	20231120	090801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	0	3	0.00	110586510	40371	157.71	2725	2795	2725	3630	1960	2795	2739.26	0.65	11187	2908	2851	2823	2766	2738	2837	2752	27	835	100	1950	5	1	26690460	746	-20.86	0.81	12	0.15	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.94	N	128540	100	26 억	172719	N	N	N	N
74	20231117	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-80	5	-2.78	71582790	25321	87.65	2880	2880	2795	3735	2015	2875	2827.20	0.69	-11335	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	746	-20.86	0.81	12	0.09	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
75	20231117	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-75	5	-2.61	66856300	23631	81.80	2880	2880	2800	3735	2015	2875	2829.18	0.69	-10628	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	747	-20.90	0.81	12	0.09	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
76	20231117	140817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-55	5	-1.91	50949165	17967	62.19	2880	2880	2820	3735	2015	2875	2835.71	0.69	-6470	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	753	-21.04	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
77	20231117	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-55	5	-1.91	47401150	16709	57.84	2880	2880	2820	3735	2015	2875	2836.86	0.69	-5505	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	753	-21.04	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
78	20231117	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-45	5	-1.57	40946810	14424	49.93	2880	2880	2830	3735	2015	2875	2838.80	0.69	-4394	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	755	-21.12	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	5380	-47.40	20230307	2600	8.85	20231020	5380	-47.40	20230307	2600	8.85	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
79	20231117	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-40	5	-1.39	32722655	11521	39.88	2880	2880	2830	3735	2015	2875	2840.26	0.69	-2617	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	757	-21.16	0.82	12	0.04	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
80	20231117	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-35	5	-1.22	24850250	8749	30.28	2880	2880	2830	3735	2015	2875	2840.35	0.69	-2579	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	758	-21.19	0.82	12	0.03	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
81	20231117	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-30	5	-1.04	4671330	1636	5.66	2880	2880	2845	3735	2015	2875	2855.34	0.69	-1499	2925	2900	2870	2845	2815	2912	2857	27	860	100	2010	5	1	26690460	759	-21.23	0.82	12	0.01	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.94	N	128540	100	26 억	184054	N	N	N	N
82	20231116	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	10	2	0.35	80525200	28090	50.92	2860	2895	2840	3710	2000	2855	2866.69	0.67	4008	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	765	-21.38	0.83	12	0.11	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	5380	-46.75	20230307	2600	10.19	20231020	5380	-46.75	20230307	2600	10.19	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
83	20231116	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	10	2	0.35	64916370	22638	41.04	2860	2895	2840	3710	2000	2855	2867.58	0.67	3818	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	765	-21.38	0.83	12	0.08	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	5380	-46.75	20230307	2600	10.19	20231020	5380	-46.75	20230307	2600	10.19	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
84	20231116	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	15	2	0.53	57541035	20067	36.38	2860	2895	2840	3710	2000	2855	2867.45	0.67	3576	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	766	-21.42	0.83	12	0.08	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5380	-46.65	20230307	2600	10.38	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
85	20231116	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	20	2	0.70	52960670	18473	33.49	2860	2895	2840	3710	2000	2855	2866.92	0.67	3520	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	767	-21.46	0.83	12	0.07	-134.00	3449.00	5380	20230307	-46.56	2600	20231020	10.58	5380	-46.56	20230307	2600	10.58	20231020	5380	-46.56	20230307	2600	10.58	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
86	20231116	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	20	2	0.70	45852745	15997	29.00	2860	2895	2840	3710	2000	2855	2866.33	0.67	2941	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	767	-21.46	0.83	12	0.06	-134.00	3449.00	5380	20230307	-46.56	2600	20231020	10.58	5380	-46.56	20230307	2600	10.58	20231020	5380	-46.56	20230307	2600	10.58	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
87	20231116	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	10	2	0.35	41867645	14606	26.48	2860	2895	2840	3710	2000	2855	2866.47	0.67	2572	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	765	-21.38	0.83	12	0.05	-134.00	3449.00	5380	20230307	-46.75	2600	20231020	10.19	5380	-46.75	20230307	2600	10.19	20231020	5380	-46.75	20230307	2600	10.19	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
88	20231116	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	0	3	0.00	13580710	4764	8.64	2860	2865	2840	3710	2000	2855	2850.69	0.67	384	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	762	-21.31	0.83	12	0.02	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	5380	-46.93	20230307	2600	9.81	20231020	5380	-46.93	20230307	2600	9.81	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
89	20231116	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.67	0	2911	2882	2851	2822	2791	2897	2837	27	855	100	1990	5	1	26690460	762	-21.31	0.83	12	0.00	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	5380	-46.93	20230307	2600	9.81	20231020	5380	-46.93	20230307	2600	9.81	20231020	0.95	N	128540	100	26 억	180080	N	N	N	N
90	20231115	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	55	2	1.96	157014445	55164	117.66	2820	2880	2820	3640	1960	2800	2846.32	0.62	15235	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	762	-21.31	0.83	12	0.21	-134.00	3449.00	5380	20230307	-46.93	2600	20231020	9.81	5380	-46.93	20230307	2600	9.81	20231020	5380	-46.93	20230307	2600	9.81	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
91	20231115	150827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	30	2	1.07	152788365	53679	114.50	2820	2880	2820	3640	1960	2800	2846.33	0.62	15096	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	755	-21.12	0.82	12	0.20	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	5380	-47.40	20230307	2600	8.85	20231020	5380	-47.40	20230307	2600	8.85	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
92	20231115	140823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	50	2	1.79	106075775	37215	79.38	2820	2880	2820	3640	1960	2800	2850.35	0.62	13245	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	761	-21.27	0.83	12	0.14	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	5380	-47.03	20230307	2600	9.62	20231020	5380	-47.03	20230307	2600	9.62	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
93	20231115	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	50	2	1.79	103310465	36244	77.31	2820	2880	2820	3640	1960	2800	2850.42	0.62	13132	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	761	-21.27	0.83	12	0.14	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	5380	-47.03	20230307	2600	9.62	20231020	5380	-47.03	20230307	2600	9.62	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
94	20231115	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	45	2	1.61	95729150	33580	71.63	2820	2880	2820	3640	1960	2800	2850.78	0.62	11695	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	759	-21.23	0.82	12	0.13	-134.00	3449.00	5380	20230307	-47.12	2600	20231020	9.42	5380	-47.12	20230307	2600	9.42	20231020	5380	-47.12	20230307	2600	9.42	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
95	20231115	110835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	50	2	1.79	93221265	32697	69.74	2820	2880	2820	3640	1960	2800	2851.06	0.62	11365	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	761	-21.27	0.83	12	0.12	-134.00	3449.00	5380	20230307	-47.03	2600	20231020	9.62	5380	-47.03	20230307	2600	9.62	20231020	5380	-47.03	20230307	2600	9.62	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
96	20231115	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	70	2	2.50	77029110	27010	57.61	2820	2880	2820	3640	1960	2800	2851.87	0.62	10093	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	766	-21.42	0.83	12	0.10	-134.00	3449.00	5380	20230307	-46.65	2600	20231020	10.38	5380	-46.65	20230307	2600	10.38	20231020	5380	-46.65	20230307	2600	10.38	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
97	20231115	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	40	2	1.43	12183345	4312	9.20	2820	2840	2820	3640	1960	2800	2825.45	0.62	987	2843	2821	2783	2761	2723	2832	2772	27	840	100	1960	5	1	26690460	758	-21.19	0.82	12	0.02	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.95	N	128540	100	26 억	164845	N	N	N	N
98	20231114	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	35	2	1.27	128645965	46280	130.66	2745	2805	2745	3590	1940	2765	2779.73	0.57	13178	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	747	-20.90	0.81	12	0.17	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
99	20231114	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	20	2	0.72	114083040	41076	115.97	2745	2805	2745	3590	1940	2765	2777.36	0.57	13203	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	743	-20.78	0.81	12	0.15	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
100	20231114	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	5	2	0.18	72825735	26188	73.94	2745	2805	2745	3590	1940	2765	2780.88	0.57	7018	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	739	-20.67	0.80	12	0.10	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
101	20231114	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	25	2	0.90	39106185	14019	39.58	2745	2805	2745	3590	1940	2765	2789.51	0.57	-104	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	745	-20.82	0.81	12	0.05	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
102	20231114	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	35	2	1.27	35115260	12580	35.52	2745	2805	2745	3590	1940	2765	2791.36	0.57	-278	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	747	-20.90	0.81	12	0.05	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
103	20231114	110823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	25	2	0.90	33619930	12044	34.00	2745	2805	2745	3590	1940	2765	2791.43	0.57	137	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	745	-20.82	0.81	12	0.05	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
104	20231114	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	40	2	1.45	21127315	7579	21.40	2745	2805	2745	3590	1940	2765	2787.61	0.57	143	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	749	-20.93	0.81	12	0.03	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
105	20231114	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	15	2	0.54	3073870	1113	3.14	2745	2780	2745	3590	1940	2765	2761.79	0.57	369	2875	2820	2765	2710	2655	2847	2737	27	825	100	1930	5	1	26690460	742	-20.75	0.81	12	0.00	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.96	N	128540	100	26 억	151667	N	N	N	N
106	20231113	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	15	2	0.55	98001330	35419	184.10	2750	2820	2710	3575	1925	2750	2766.99	0.61	-10374	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	738	-20.63	0.80	12	0.13	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
107	20231113	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	90242400	32601	169.45	2750	2820	2710	3575	1925	2750	2768.09	0.61	-10182	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	731	-20.45	0.79	12	0.12	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
108	20231113	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	81860255	29530	153.49	2750	2820	2710	3575	1925	2750	2772.10	0.61	-9363	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	734	-20.52	0.80	12	0.11	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
109	20231113	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	81620885	29443	153.04	2750	2820	2710	3575	1925	2750	2772.17	0.61	-9320	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	731	-20.45	0.79	12	0.11	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
110	20231113	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-25	5	-0.91	77015610	27772	144.35	2750	2820	2710	3575	1925	2750	2773.14	0.61	-8285	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	727	-20.34	0.79	12	0.10	-134.00	3449.00	5380	20230307	-49.35	2600	20231020	4.81	5380	-49.35	20230307	2600	4.81	20231020	5380	-49.35	20230307	2600	4.81	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
111	20231113	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	75104980	27074	140.72	2750	2820	2710	3575	1925	2750	2774.06	0.61	-8284	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	734	-20.52	0.80	12	0.10	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
112	20231113	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	55	2	2.00	53299850	19184	99.71	2750	2820	2710	3575	1925	2750	2778.35	0.61	-11657	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	749	-20.93	0.81	12	0.07	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
113	20231113	090758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-5	5	-0.18	160985	59	0.31	2750	2750	2715	3575	1925	2750	2728.56	0.61	32	2830	2790	2765	2725	2700	2777	2712	27	825	100	1920	5	1	26690460	733	-20.49	0.80	12	0.00	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.97	N	128540	100	26 억	161990	N	N	N	N
114	20231110	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-60	5	-2.14	53053625	19239	59.25	2805	2805	2740	3650	1970	2810	2757.81	0.64	-7497	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	734	-20.52	0.80	12	0.07	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
115	20231110	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-50	5	-1.78	48840095	17707	54.53	2805	2805	2740	3650	1970	2810	2758.24	0.64	-7313	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	737	-20.60	0.80	12	0.07	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
116	20231110	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-50	5	-1.78	45833025	16616	51.17	2805	2805	2740	3650	1970	2810	2758.37	0.64	-6603	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	737	-20.60	0.80	12	0.06	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
117	20231110	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-55	5	-1.96	39747030	14408	44.37	2805	2805	2740	3650	1970	2810	2758.68	0.64	-6284	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	735	-20.56	0.80	12	0.05	-134.00	3449.00	5380	20230307	-48.79	2600	20231020	5.96	5380	-48.79	20230307	2600	5.96	20231020	5380	-48.79	20230307	2600	5.96	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
118	20231110	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-60	5	-2.14	38388015	13913	42.85	2805	2805	2740	3650	1970	2810	2759.15	0.64	-6278	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	734	-20.52	0.80	12	0.05	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
119	20231110	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-65	5	-2.31	37645275	13643	42.02	2805	2805	2740	3650	1970	2810	2759.31	0.64	-6277	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	733	-20.49	0.80	12	0.05	-134.00	3449.00	5380	20230307	-48.98	2600	20231020	5.58	5380	-48.98	20230307	2600	5.58	20231020	5380	-48.98	20230307	2600	5.58	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
120	20231110	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-40	5	-1.42	28750870	10408	32.05	2805	2805	2740	3650	1970	2810	2762.38	0.64	-6439	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	739	-20.67	0.80	12	0.04	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
121	20231110	090749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-5	5	-0.18	3194410	1146	3.53	2805	2805	2770	3650	1970	2810	2787.44	0.64	-116	2856	2832	2796	2772	2736	2845	2785	27	840	100	1960	5	1	26690460	749	-20.93	0.81	12	0.00	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.96	N	128540	100	26 억	169487	N	N	N	N
122	20231109	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	35	2	1.26	90321090	32461	71.68	2780	2820	2760	3605	1945	2775	2782.09	0.64	-1182	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	750	-20.97	0.81	12	0.12	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
123	20231109	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	68874915	24733	54.62	2780	2820	2760	3605	1945	2775	2784.74	0.64	-1234	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	741	-20.71	0.80	12	0.09	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
124	20231109	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	20	2	0.72	50209780	18025	39.80	2780	2820	2760	3605	1945	2775	2785.56	0.64	-1449	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	746	-20.86	0.81	12	0.07	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
125	20231109	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	20	2	0.72	43113435	15487	34.20	2780	2820	2760	3605	1945	2775	2783.85	0.64	-533	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	746	-20.86	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
126	20231109	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	10	2	0.36	40925630	14703	32.47	2780	2820	2760	3605	1945	2775	2783.49	0.64	-464	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	743	-20.78	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
127	20231109	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	45	2	1.62	38704230	13907	30.71	2780	2820	2760	3605	1945	2775	2783.08	0.64	-423	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	753	-21.04	0.82	12	0.05	-134.00	3449.00	5380	20230307	-47.58	2600	20231020	8.46	5380	-47.58	20230307	2600	8.46	20231020	5380	-47.58	20230307	2600	8.46	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
128	20231109	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	15	2	0.54	26768250	9652	21.31	2780	2805	2760	3605	1945	2775	2773.34	0.64	-535	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	745	-20.82	0.81	12	0.04	-134.00	3449.00	5380	20230307	-48.14	2600	20231020	7.31	5380	-48.14	20230307	2600	7.31	20231020	5380	-48.14	20230307	2600	7.31	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
129	20231109	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-10	5	-0.36	8362340	3018	6.66	2780	2780	2765	3605	1945	2775	2770.82	0.64	-1205	2868	2821	2798	2751	2728	2810	2740	27	830	100	1940	5	1	26690460	738	-20.63	0.80	12	0.01	-134.00	3449.00	5380	20230307	-48.61	2600	20231020	6.35	5380	-48.61	20230307	2600	6.35	20231020	5380	-48.61	20230307	2600	6.35	20231020	0.96	N	128540	100	26 억	169826	N	N	N	N
130	20231108	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-65	5	-2.29	126929200	45285	88.18	2840	2845	2775	3690	1990	2840	2802.90	0.63	950	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	741	-20.71	0.80	12	0.17	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
131	20231108	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-65	5	-2.29	118503285	42253	82.27	2840	2845	2775	3690	1990	2840	2804.61	0.63	1298	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	741	-20.71	0.80	12	0.16	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
132	20231108	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-45	5	-1.58	99615775	35460	69.05	2840	2845	2790	3690	1990	2840	2809.24	0.63	1894	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	746	-20.86	0.81	12	0.13	-134.00	3449.00	5380	20230307	-48.05	2600	20231020	7.50	5380	-48.05	20230307	2600	7.50	20231020	5380	-48.05	20230307	2600	7.50	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
133	20231108	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-40	5	-1.41	81181755	28869	56.21	2840	2845	2790	3690	1990	2840	2812.07	0.63	664	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	747	-20.90	0.81	12	0.11	-134.00	3449.00	5380	20230307	-47.96	2600	20231020	7.69	5380	-47.96	20230307	2600	7.69	20231020	5380	-47.96	20230307	2600	7.69	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
134	20231108	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-35	5	-1.23	59585645	21154	41.19	2840	2845	2800	3690	1990	2840	2816.76	0.63	395	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	749	-20.93	0.81	12	0.08	-134.00	3449.00	5380	20230307	-47.86	2600	20231020	7.88	5380	-47.86	20230307	2600	7.88	20231020	5380	-47.86	20230307	2600	7.88	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
135	20231108	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	46936085	16660	32.44	2840	2845	2800	3690	1990	2840	2817.29	0.63	411	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	754	-21.08	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
136	20231108	100737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-5	5	-0.18	19701405	6962	13.56	2840	2845	2815	3690	1990	2840	2829.85	0.63	-74	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	757	-21.16	0.82	12	0.03	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
137	20231108	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	0	3	0.00	6529775	2305	4.49	2840	2840	2815	3690	1990	2840	2832.87	0.63	29	2900	2870	2820	2790	2740	2845	2765	27	850	100	1980	5	1	26690460	758	-21.19	0.82	12	0.01	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.95	N	128540	100	26 억	168876	N	N	N	N
138	20231107	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	0	3	0.00	142667665	50641	84.42	2845	2850	2770	3690	1990	2840	2817.23	0.64	-1915	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	758	-21.19	0.82	12	0.19	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
139	20231107	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	139265790	49441	82.42	2845	2850	2770	3690	1990	2840	2816.81	0.64	-1711	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	754	-21.08	0.82	12	0.19	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
140	20231107	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-30	5	-1.06	133401755	47355	78.94	2845	2850	2770	3690	1990	2840	2817.06	0.64	-1581	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	750	-20.97	0.81	12	0.18	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
141	20231107	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-30	5	-1.06	121378955	43063	71.78	2845	2850	2770	3690	1990	2840	2818.64	0.64	1204	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	750	-20.97	0.81	12	0.16	-134.00	3449.00	5380	20230307	-47.77	2600	20231020	8.08	5380	-47.77	20230307	2600	8.08	20231020	5380	-47.77	20230307	2600	8.08	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
142	20231107	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-60	5	-2.11	107934410	38224	63.72	2845	2850	2780	3690	1990	2840	2823.73	0.64	-802	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	742	-20.75	0.81	12	0.14	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
143	20231107	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-25	5	-0.88	82528285	29149	48.59	2845	2850	2815	3690	1990	2840	2831.26	0.64	6709	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	751	-21.01	0.82	12	0.11	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
144	20231107	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	0	3	0.00	49507690	17445	29.08	2845	2850	2815	3690	1990	2840	2837.93	0.64	59	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	758	-21.19	0.82	12	0.07	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
145	20231107	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-25	5	-0.88	9946020	3524	5.87	2845	2845	2815	3690	1990	2840	2822.37	0.64	733	2896	2867	2821	2792	2746	2882	2807	27	850	100	1980	5	1	26690460	751	-21.01	0.82	12	0.01	-134.00	3449.00	5380	20230307	-47.68	2600	20231020	8.27	5380	-47.68	20230307	2600	8.27	20231020	5380	-47.68	20230307	2600	8.27	20231020	0.95	N	128540	100	26 억	171216	N	N	N	N
146	20231106	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	55	2	1.97	167745090	59260	285.49	2790	2850	2775	3620	1950	2785	2830.65	0.61	8260	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	758	-21.19	0.82	12	0.22	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
147	20231106	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	55	2	1.97	161803410	57166	275.41	2790	2850	2775	3620	1950	2785	2830.41	0.61	7779	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	758	-21.19	0.82	12	0.21	-134.00	3449.00	5380	20230307	-47.21	2600	20231020	9.23	5380	-47.21	20230307	2600	9.23	20231020	5380	-47.21	20230307	2600	9.23	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
148	20231106	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	50	2	1.80	131297355	46439	223.73	2790	2850	2775	3620	1950	2785	2827.31	0.61	7607	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	757	-21.16	0.82	12	0.17	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
149	20231106	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	40	2	1.44	122031535	43171	207.98	2790	2850	2775	3620	1950	2785	2826.70	0.61	6375	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	754	-21.08	0.82	12	0.16	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
150	20231106	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	50	2	1.80	99811410	35333	170.22	2790	2850	2775	3620	1950	2785	2824.88	0.61	1322	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	757	-21.16	0.82	12	0.13	-134.00	3449.00	5380	20230307	-47.30	2600	20231020	9.04	5380	-47.30	20230307	2600	9.04	20231020	5380	-47.30	20230307	2600	9.04	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
151	20231106	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	40	2	1.44	78246485	27725	133.57	2790	2850	2775	3620	1950	2785	2822.24	0.61	120	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	754	-21.08	0.82	12	0.10	-134.00	3449.00	5380	20230307	-47.49	2600	20231020	8.65	5380	-47.49	20230307	2600	8.65	20231020	5380	-47.49	20230307	2600	8.65	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
152	20231106	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	45	2	1.62	43733025	15561	74.97	2790	2835	2775	3620	1950	2785	2810.43	0.61	685	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	755	-21.12	0.82	12	0.06	-134.00	3449.00	5380	20230307	-47.40	2600	20231020	8.85	5380	-47.40	20230307	2600	8.85	20231020	5380	-47.40	20230307	2600	8.85	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
153	20231106	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-10	5	-0.36	7149345	2568	12.37	2790	2795	2775	3620	1950	2785	2784.01	0.61	-1520	2825	2805	2780	2760	2735	2807	2762	27	835	100	1940	5	1	26690460	741	-20.71	0.80	12	0.01	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.93	N	128540	100	26 억	162322	N	N	N	N
154	20231103	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	57778660	20757	66.50	2785	2800	2755	3575	1925	2750	2783.57	0.61	-582	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	743	-20.78	0.81	12	0.08	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
155	20231103	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	46270525	16623	53.26	2785	2800	2755	3575	1925	2750	2783.52	0.61	-859	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	743	-20.78	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
156	20231103	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	30	2	1.09	43427150	15602	49.99	2785	2800	2755	3575	1925	2750	2783.43	0.61	-862	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	742	-20.75	0.81	12	0.06	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
157	20231103	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	20	2	0.73	42161460	15147	48.53	2785	2800	2755	3575	1925	2750	2783.49	0.61	-823	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	739	-20.67	0.80	12	0.06	-134.00	3449.00	5380	20230307	-48.51	2600	20231020	6.54	5380	-48.51	20230307	2600	6.54	20231020	5380	-48.51	20230307	2600	6.54	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
158	20231103	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	37609570	13513	43.29	2785	2800	2755	3575	1925	2750	2783.21	0.61	-1783	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	743	-20.78	0.81	12	0.05	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
159	20231103	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	30	2	1.09	36064290	12959	41.52	2785	2800	2755	3575	1925	2750	2782.95	0.61	-1839	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	742	-20.75	0.81	12	0.05	-134.00	3449.00	5380	20230307	-48.33	2600	20231020	6.92	5380	-48.33	20230307	2600	6.92	20231020	5380	-48.33	20230307	2600	6.92	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
160	20231103	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	25	2	0.91	27224305	9781	31.34	2785	2800	2755	3575	1925	2750	2783.39	0.61	-2491	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	741	-20.71	0.80	12	0.04	-134.00	3449.00	5380	20230307	-48.42	2600	20231020	6.73	5380	-48.42	20230307	2600	6.73	20231020	5380	-48.42	20230307	2600	6.73	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
161	20231103	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	7546715	2709	8.68	2785	2790	2785	3575	1925	2750	2785.79	0.61	-400	2816	2782	2741	2707	2666	2800	2725	27	825	100	1920	5	1	26690460	743	-20.78	0.81	12	0.01	-134.00	3449.00	5380	20230307	-48.23	2600	20231020	7.12	5380	-48.23	20230307	2600	7.12	20231020	5380	-48.23	20230307	2600	7.12	20231020	0.93	N	128540	100	26 억	162904	N	N	N	N
162	20231102	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	55	2	2.04	85626465	31197	113.41	2705	2775	2700	3500	1890	2695	2744.66	0.60	928	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	734	-20.52	0.80	12	0.12	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
163	20231102	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	55	2	2.04	69776730	25420	92.41	2705	2775	2700	3500	1890	2695	2744.95	0.60	354	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	734	-20.52	0.80	12	0.10	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
164	20231102	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	55	2	2.04	59331380	21615	78.58	2705	2775	2700	3500	1890	2695	2744.92	0.60	1048	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	734	-20.52	0.80	12	0.08	-134.00	3449.00	5380	20230307	-48.88	2600	20231020	5.77	5380	-48.88	20230307	2600	5.77	20231020	5380	-48.88	20230307	2600	5.77	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
165	20231102	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	45	2	1.67	50244550	18286	66.48	2705	2775	2700	3500	1890	2695	2747.71	0.60	-478	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	731	-20.45	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
166	20231102	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	40	2	1.48	49337120	17954	65.27	2705	2775	2700	3500	1890	2695	2747.97	0.60	-683	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	730	-20.41	0.79	12	0.07	-134.00	3449.00	5380	20230307	-49.16	2600	20231020	5.19	5380	-49.16	20230307	2600	5.19	20231020	5380	-49.16	20230307	2600	5.19	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
167	20231102	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	65	2	2.41	43082280	15668	56.96	2705	2775	2700	3500	1890	2695	2749.70	0.60	-864	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	737	-20.60	0.80	12	0.06	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
168	20231102	100704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	65	2	2.41	34297915	12476	45.36	2705	2775	2700	3500	1890	2695	2749.11	0.60	311	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	737	-20.60	0.80	12	0.05	-134.00	3449.00	5380	20230307	-48.70	2600	20231020	6.15	5380	-48.70	20230307	2600	6.15	20231020	5380	-48.70	20230307	2600	6.15	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
169	20231102	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	45	2	1.67	6247315	2301	8.37	2705	2740	2700	3500	1890	2695	2715.04	0.60	590	2758	2726	2668	2636	2578	2742	2652	27	805	100	1880	5	1	26690460	731	-20.45	0.79	12	0.01	-134.00	3449.00	5380	20230307	-49.07	2600	20231020	5.38	5380	-49.07	20230307	2600	5.38	20231020	5380	-49.07	20230307	2600	5.38	20231020	0.96	N	128540	100	26 억	161226	N	N	N	N
170	20231101	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	60	2	2.28	72818060	27422	66.47	2620	2700	2610	3425	1845	2635	2655.22	0.60	667	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	719	-20.11	0.78	12	0.10	-134.00	3449.00	5550	20221028	-51.44	2600	20231020	3.65	5380	-49.91	20230307	2600	3.65	20231020	5380	-49.91	20230307	2600	3.65	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
171	20231101	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	45	2	1.71	64551140	24350	59.03	2620	2700	2610	3425	1845	2635	2650.97	0.60	409	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	715	-20.00	0.78	12	0.09	-134.00	3449.00	5550	20221028	-51.71	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
172	20231101	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	45	2	1.71	60478315	22827	55.33	2620	2700	2610	3425	1845	2635	2649.42	0.60	-26	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	715	-20.00	0.78	12	0.09	-134.00	3449.00	5550	20221028	-51.71	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
173	20231101	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	55	2	2.09	55916895	21123	51.20	2620	2700	2610	3425	1845	2635	2647.20	0.60	-25	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	718	-20.07	0.78	12	0.08	-134.00	3449.00	5550	20221028	-51.53	2600	20231020	3.46	5380	-50.00	20230307	2600	3.46	20231020	5380	-50.00	20230307	2600	3.46	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
174	20231101	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	50	2	1.90	50104235	18962	45.97	2620	2685	2610	3425	1845	2635	2642.35	0.60	251	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	717	-20.04	0.78	12	0.07	-134.00	3449.00	5550	20221028	-51.62	2600	20231020	3.27	5380	-50.09	20230307	2600	3.27	20231020	5380	-50.09	20230307	2600	3.27	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
175	20231101	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	25	2	0.95	18214715	6850	16.60	2620	2680	2620	3425	1845	2635	2659.08	0.60	1781	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	710	-19.85	0.77	12	0.03	-134.00	3449.00	5550	20221028	-52.07	2600	20231020	2.31	5380	-50.56	20230307	2600	2.31	20231020	5380	-50.56	20230307	2600	2.31	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
176	20231101	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	45	2	1.71	12100155	4551	11.03	2620	2680	2620	3425	1845	2635	2658.79	0.60	1916	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	715	-20.00	0.78	12	0.02	-134.00	3449.00	5550	20221028	-51.71	2600	20231020	3.08	5380	-50.19	20230307	2600	3.08	20231020	5380	-50.19	20230307	2600	3.08	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N
177	20231101	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	20	2	0.76	2656535	1004	2.43	2620	2655	2620	3425	1845	2635	2645.95	0.60	731	2771	2702	2656	2587	2541	2680	2565	27	790	100	1840	5	1	26690460	709	-19.81	0.77	12	0.00	-134.00	3449.00	5550	20221028	-52.16	2600	20231020	2.12	5380	-50.65	20230307	2600	2.12	20231020	5380	-50.65	20230307	2600	2.12	20231020	0.99	N	128540	100	26 억	159928	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History