KissMeData/310870/price/prices-20231101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1712	-32	5	-1.83	103981025	60261	125.91	1744	1755	1709	2265	1221	1744	1725.51	1.43	-9569	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	354	8.23	0.76	12	0.29	208.00	2247.00	2475	20230206	-30.83	1410	20230103	21.42	2475	-30.83	20230206	1410	21.42	20230103	2475	-30.83	20230206	1410	21.42	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
3	20231130	151207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1726	-18	5	-1.03	100319783	58126	121.44	1744	1755	1709	2265	1221	1744	1725.90	1.43	-8899	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	357	8.30	0.77	12	0.28	208.00	2247.00	2475	20230206	-30.26	1410	20230103	22.41	2475	-30.26	20230206	1410	22.41	20230103	2475	-30.26	20230206	1410	22.41	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
4	20231130	141204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1721	-23	5	-1.32	75603313	43750	91.41	1744	1755	1714	2265	1221	1744	1728.07	1.43	-5852	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	356	8.27	0.77	12	0.21	208.00	2247.00	2475	20230206	-30.46	1410	20230103	22.06	2475	-30.46	20230206	1410	22.06	20230103	2475	-30.46	20230206	1410	22.06	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
5	20231130	131202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1724	-20	5	-1.15	69524168	40214	84.02	1744	1755	1714	2265	1221	1744	1728.85	1.43	-4964	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	357	8.29	0.77	12	0.19	208.00	2247.00	2475	20230206	-30.34	1410	20230103	22.27	2475	-30.34	20230206	1410	22.27	20230103	2475	-30.34	20230206	1410	22.27	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
6	20231130	121217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1725	-19	5	-1.09	47406511	27366	57.18	1744	1755	1722	2265	1221	1744	1732.31	1.43	-4098	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	357	8.29	0.77	12	0.13	208.00	2247.00	2475	20230206	-30.30	1410	20230103	22.34	2475	-30.30	20230206	1410	22.34	20230103	2475	-30.30	20230206	1410	22.34	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
7	20231130	111210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1731	-13	5	-0.75	37320985	21520	44.96	1744	1755	1722	2265	1221	1744	1734.24	1.43	-2700	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	358	8.32	0.77	12	0.10	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
8	20231130	101203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1730	-14	5	-0.80	28331488	16320	34.10	1744	1755	1722	2265	1221	1744	1735.99	1.43	-2450	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	358	8.32	0.77	12	0.08	208.00	2247.00	2475	20230206	-30.10	1410	20230103	22.70	2475	-30.10	20230206	1410	22.70	20230103	2475	-30.10	20230206	1410	22.70	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
9	20231130	091204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1746	2	2	0.11	8011398	4591	9.59	1744	1755	1738	2265	1221	1744	1745.03	1.43	-1570	1806	1774	1758	1726	1710	1767	1719	21	521	100	1250	1	1	20687271	361	8.39	0.78	12	0.02	208.00	2247.00	2475	20230206	-29.45	1410	20230103	23.83	2475	-29.45	20230206	1410	23.83	20230103	2475	-29.45	20230206	1410	23.83	20230103	1.41	N	310870	100	20 억	296166	N	N	N	N
10	20231129	161158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1744	-30	5	-1.69	84168388	47560	89.64	1774	1790	1742	2305	1242	1774	1769.73	1.50	-14112	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	361	8.38	0.78	12	0.23	208.00	2247.00	2475	20230206	-29.54	1410	20230103	23.69	2475	-29.54	20230206	1410	23.69	20230103	2475	-29.54	20230206	1410	23.69	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
11	20231129	151210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1759	-15	5	-0.85	79708051	45012	84.84	1774	1790	1742	2305	1242	1774	1770.82	1.50	-12921	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	364	8.46	0.78	12	0.22	208.00	2247.00	2475	20230206	-28.93	1410	20230103	24.75	2475	-28.93	20230206	1410	24.75	20230103	2475	-28.93	20230206	1410	24.75	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
12	20231129	141202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1772	-2	5	-0.11	67429286	38021	71.66	1774	1790	1761	2305	1242	1774	1773.47	1.50	-10596	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	367	8.52	0.79	12	0.18	208.00	2247.00	2475	20230206	-28.40	1410	20230103	25.67	2475	-28.40	20230206	1410	25.67	20230103	2475	-28.40	20230206	1410	25.67	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
13	20231129	131204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1780	6	2	0.34	48439259	27287	51.43	1774	1790	1761	2305	1242	1774	1775.18	1.50	-6666	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	368	8.56	0.79	12	0.13	208.00	2247.00	2475	20230206	-28.08	1410	20230103	26.24	2475	-28.08	20230206	1410	26.24	20230103	2475	-28.08	20230206	1410	26.24	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
14	20231129	121205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1779	5	2	0.28	44219404	24912	46.95	1774	1790	1761	2305	1242	1774	1775.02	1.50	-4924	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	368	8.55	0.79	12	0.12	208.00	2247.00	2475	20230206	-28.12	1410	20230103	26.17	2475	-28.12	20230206	1410	26.17	20230103	2475	-28.12	20230206	1410	26.17	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
15	20231129	111205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1781	7	2	0.39	34582853	19499	36.75	1774	1790	1761	2305	1242	1774	1773.57	1.50	-4603	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	368	8.56	0.79	12	0.09	208.00	2247.00	2475	20230206	-28.04	1410	20230103	26.31	2475	-28.04	20230206	1410	26.31	20230103	2475	-28.04	20230206	1410	26.31	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
16	20231129	101202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1776	2	2	0.11	29278643	16524	31.14	1774	1782	1761	2305	1242	1774	1771.88	1.50	-4522	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	367	8.54	0.79	12	0.08	208.00	2247.00	2475	20230206	-28.24	1410	20230103	25.96	2475	-28.24	20230206	1410	25.96	20230103	2475	-28.24	20230206	1410	25.96	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
17	20231129	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1781	7	2	0.39	8892314	5010	9.44	1774	1782	1774	2305	1242	1774	1774.91	1.50	-321	1805	1789	1759	1743	1713	1797	1751	21	531	100	1270	1	1	20687271	368	8.56	0.79	12	0.02	208.00	2247.00	2475	20230206	-28.04	1410	20230103	26.31	2475	-28.04	20230206	1410	26.31	20230103	2475	-28.04	20230206	1410	26.31	20230103	1.39	N	310870	100	20 억	309395	N	N	N	N
18	20231128	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1774	4	2	0.23	91445232	52257	86.25	1751	1775	1729	2300	1239	1770	1749.68	1.48	658	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	367	8.53	0.79	12	0.25	208.00	2247.00	2475	20230206	-28.32	1410	20230103	25.82	2475	-28.32	20230206	1410	25.82	20230103	2475	-28.32	20230206	1410	25.82	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
19	20231128	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1775	5	2	0.28	89001498	50879	83.98	1751	1775	1729	2300	1239	1770	1749.28	1.48	699	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	367	8.53	0.79	12	0.25	208.00	2247.00	2475	20230206	-28.28	1410	20230103	25.89	2475	-28.28	20230206	1410	25.89	20230103	2475	-28.28	20230206	1410	25.89	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
20	20231128	141157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1760	-10	5	-0.56	73683321	42206	69.66	1751	1769	1729	2300	1239	1770	1745.80	1.48	-895	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	364	8.46	0.78	12	0.20	208.00	2247.00	2475	20230206	-28.89	1410	20230103	24.82	2475	-28.89	20230206	1410	24.82	20230103	2475	-28.89	20230206	1410	24.82	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
21	20231128	131150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1758	-12	5	-0.68	66832932	38310	63.23	1751	1769	1729	2300	1239	1770	1744.53	1.48	-671	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	364	8.45	0.78	12	0.19	208.00	2247.00	2475	20230206	-28.97	1410	20230103	24.68	2475	-28.97	20230206	1410	24.68	20230103	2475	-28.97	20230206	1410	24.68	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
22	20231128	121156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1760	-10	5	-0.56	62209874	35677	58.89	1751	1769	1729	2300	1239	1770	1743.70	1.48	-165	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	364	8.46	0.78	12	0.17	208.00	2247.00	2475	20230206	-28.89	1410	20230103	24.82	2475	-28.89	20230206	1410	24.82	20230103	2475	-28.89	20230206	1410	24.82	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
23	20231128	111157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1748	-22	5	-1.24	52429242	30110	49.70	1751	1769	1729	2300	1239	1770	1741.26	1.48	156	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	362	8.40	0.78	12	0.15	208.00	2247.00	2475	20230206	-29.37	1410	20230103	23.97	2475	-29.37	20230206	1410	23.97	20230103	2475	-29.37	20230206	1410	23.97	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
24	20231128	101151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1734	-36	5	-2.03	30250483	17317	28.58	1751	1769	1729	2300	1239	1770	1746.87	1.48	-1289	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	359	8.34	0.77	12	0.08	208.00	2247.00	2475	20230206	-29.94	1410	20230103	22.98	2475	-29.94	20230206	1410	22.98	20230103	2475	-29.94	20230206	1410	22.98	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
25	20231128	091152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1768	-2	5	-0.11	3936950	2240	3.70	1751	1768	1751	2300	1239	1770	1757.57	1.48	421	1815	1792	1778	1755	1741	1785	1748	21	530	100	1270	1	1	20687271	366	8.50	0.79	12	0.01	208.00	2247.00	2475	20230206	-28.57	1410	20230103	25.39	2475	-28.57	20230206	1410	25.39	20230103	2475	-28.57	20230206	1410	25.39	20230103	1.41	N	310870	100	20 억	306790	N	N	N	N
26	20231127	161144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1770	-31	5	-1.72	107519608	60586	91.57	1801	1801	1764	2340	1261	1801	1774.63	1.52	-9180	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	366	8.51	0.79	12	0.29	208.00	2247.00	2475	20230206	-28.48	1410	20230103	25.53	2475	-28.48	20230206	1410	25.53	20230103	2475	-28.48	20230206	1410	25.53	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
27	20231127	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1800	-1	5	-0.06	105613272	59509	89.94	1801	1801	1764	2340	1261	1801	1774.71	1.52	-9049	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	372	8.65	0.80	12	0.29	208.00	2247.00	2475	20230206	-27.27	1410	20230103	27.66	2475	-27.27	20230206	1410	27.66	20230103	2475	-27.27	20230206	1410	27.66	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
28	20231127	141153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1792	-9	5	-0.50	96687152	54545	82.44	1801	1801	1764	2340	1261	1801	1772.58	1.52	-9002	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	371	8.62	0.80	12	0.26	208.00	2247.00	2475	20230206	-27.60	1410	20230103	27.09	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1410	27.09	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
29	20231127	131156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1777	-24	5	-1.33	85150901	48096	72.69	1801	1801	1764	2340	1261	1801	1770.39	1.52	-7707	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	368	8.54	0.79	12	0.23	208.00	2247.00	2475	20230206	-28.20	1410	20230103	26.03	2475	-28.20	20230206	1410	26.03	20230103	2475	-28.20	20230206	1410	26.03	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
30	20231127	121201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1769	-32	5	-1.78	63637633	35952	54.34	1801	1801	1764	2340	1261	1801	1770.01	1.52	-6730	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	366	8.50	0.79	12	0.17	208.00	2247.00	2475	20230206	-28.53	1410	20230103	25.46	2475	-28.53	20230206	1410	25.46	20230103	2475	-28.53	20230206	1410	25.46	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
31	20231127	111142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1767	-34	5	-1.89	51994539	29368	44.39	1801	1801	1764	2340	1261	1801	1770.38	1.52	-4833	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	366	8.50	0.79	12	0.14	208.00	2247.00	2475	20230206	-28.61	1410	20230103	25.32	2475	-28.61	20230206	1410	25.32	20230103	2475	-28.61	20230206	1410	25.32	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
32	20231127	101139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1765	-36	5	-2.00	27493066	15499	23.42	1801	1801	1765	2340	1261	1801	1773.74	1.52	-764	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	365	8.49	0.79	12	0.07	208.00	2247.00	2475	20230206	-28.69	1410	20230103	25.18	2475	-28.69	20230206	1410	25.18	20230103	2475	-28.69	20230206	1410	25.18	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
33	20231127	091144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1783	-18	5	-1.00	3475606	1934	2.92	1801	1801	1783	2340	1261	1801	1796.97	1.52	-236	1864	1832	1791	1759	1718	1812	1739	21	539	100	1290	1	1	20687271	369	8.57	0.79	12	0.01	208.00	2247.00	2475	20230206	-27.96	1410	20230103	26.45	2475	-27.96	20230206	1410	26.45	20230103	2475	-27.96	20230206	1410	26.45	20230103	1.44	N	310870	100	20 억	314132	N	N	N	N
34	20231124	161137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1801	-4	5	-0.22	118065726	66166	128.65	1805	1823	1750	2345	1264	1805	1784.35	1.59	-14802	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	373	8.66	0.80	12	0.32	208.00	2247.00	2475	20230206	-27.23	1410	20230103	27.73	2475	-27.23	20230206	1410	27.73	20230103	2475	-27.23	20230206	1410	27.73	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
35	20231124	151145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1776	-29	5	-1.61	95077370	53395	103.82	1805	1823	1750	2345	1264	1805	1780.59	1.59	-5486	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	367	8.54	0.79	12	0.26	208.00	2247.00	2475	20230206	-28.24	1410	20230103	25.96	2475	-28.24	20230206	1410	25.96	20230103	2475	-28.24	20230206	1410	25.96	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
36	20231124	141142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1778	-27	5	-1.50	78974633	44363	86.26	1805	1823	1750	2345	1264	1805	1780.13	1.59	-5346	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	368	8.55	0.79	12	0.21	208.00	2247.00	2475	20230206	-28.16	1410	20230103	26.10	2475	-28.16	20230206	1410	26.10	20230103	2475	-28.16	20230206	1410	26.10	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
37	20231124	131138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1769	-36	5	-1.99	67326785	37789	73.48	1805	1823	1750	2345	1264	1805	1781.58	1.59	-4819	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	366	8.50	0.79	12	0.18	208.00	2247.00	2475	20230206	-28.53	1410	20230103	25.46	2475	-28.53	20230206	1410	25.46	20230103	2475	-28.53	20230206	1410	25.46	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
38	20231124	121146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1799	-6	5	-0.33	32721960	18268	35.52	1805	1823	1750	2345	1264	1805	1791.14	1.59	-4915	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	372	8.65	0.80	12	0.09	208.00	2247.00	2475	20230206	-27.31	1410	20230103	27.59	2475	-27.31	20230206	1410	27.59	20230103	2475	-27.31	20230206	1410	27.59	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
39	20231124	111142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1792	-13	5	-0.72	19059584	10644	20.70	1805	1823	1750	2345	1264	1805	1790.50	1.59	-2567	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	371	8.62	0.80	12	0.05	208.00	2247.00	2475	20230206	-27.60	1410	20230103	27.09	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1410	27.09	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
40	20231124	101144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1792	-13	5	-0.72	13550451	7572	14.72	1805	1823	1750	2345	1264	1805	1789.33	1.59	-2465	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	371	8.62	0.80	12	0.04	208.00	2247.00	2475	20230206	-27.60	1410	20230103	27.09	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1410	27.09	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
41	20231124	091137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1815	10	2	0.55	8141782	4547	8.84	1805	1823	1750	2345	1264	1805	1790.24	1.59	-2154	1842	1823	1811	1792	1780	1817	1786	21	540	100	1290	1	1	20687271	375	8.73	0.81	12	0.02	208.00	2247.00	2475	20230206	-26.67	1410	20230103	28.72	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1410	28.72	20230103	1.39	N	310870	100	20 억	328338	N	N	N	N
42	20231123	161123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1805	-10	5	-0.55	92855154	51429	72.12	1815	1830	1799	2355	1271	1815	1805.50	1.64	-8804	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	373	8.68	0.80	12	0.25	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
43	20231123	151201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1805	-10	5	-0.55	73453951	40684	57.05	1815	1830	1799	2355	1271	1815	1805.47	1.64	-8697	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	373	8.68	0.80	12	0.20	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
44	20231123	141202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1805	-10	5	-0.55	51726604	28641	40.16	1815	1830	1799	2355	1271	1815	1806.03	1.64	-6339	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	373	8.68	0.80	12	0.14	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
45	20231123	131200	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1803	-12	5	-0.66	43011765	23805	33.38	1815	1830	1799	2355	1271	1815	1806.84	1.64	-5784	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	373	8.67	0.80	12	0.12	208.00	2247.00	2475	20230206	-27.15	1410	20230103	27.87	2475	-27.15	20230206	1410	27.87	20230103	2475	-27.15	20230206	1410	27.87	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
46	20231123	121140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1800	-15	5	-0.83	29406236	16251	22.79	1815	1830	1800	2355	1271	1815	1809.50	1.64	-368	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	372	8.65	0.80	12	0.08	208.00	2247.00	2475	20230206	-27.27	1410	20230103	27.66	2475	-27.27	20230206	1410	27.66	20230103	2475	-27.27	20230206	1410	27.66	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
47	20231123	111211	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1806	-9	5	-0.50	25503712	14087	19.75	1815	1830	1800	2355	1271	1815	1810.44	1.64	-166	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	374	8.68	0.80	12	0.07	208.00	2247.00	2475	20230206	-27.03	1410	20230103	28.09	2475	-27.03	20230206	1410	28.09	20230103	2475	-27.03	20230206	1410	28.09	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
48	20231123	101145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1809	-6	5	-0.33	16261503	8971	12.58	1815	1830	1800	2355	1271	1815	1812.67	1.64	430	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	374	8.70	0.81	12	0.04	208.00	2247.00	2475	20230206	-26.91	1410	20230103	28.30	2475	-26.91	20230206	1410	28.30	20230103	2475	-26.91	20230206	1410	28.30	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
49	20231123	091140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1829	14	2	0.77	3836001	2112	2.96	1815	1830	1815	2355	1271	1815	1816.29	1.64	681	1871	1842	1790	1761	1709	1857	1776	21	540	100	1300	1	1	20687271	378	8.79	0.81	12	0.01	208.00	2247.00	2475	20230206	-26.10	1410	20230103	29.72	2475	-26.10	20230206	1410	29.72	20230103	2475	-26.10	20230206	1410	29.72	20230103	1.40	N	310870	100	20 억	339620	N	N	N	N
50	20231122	161058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1815	27	2	1.51	127352554	71311	130.67	1781	1819	1738	2320	1252	1788	1785.85	1.70	-13997	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	375	8.73	0.81	12	0.34	208.00	2247.00	2475	20230206	-26.67	1410	20230103	28.72	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1410	28.72	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
51	20231122	151122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1814	26	2	1.45	119646676	67064	122.88	1781	1819	1738	2320	1252	1788	1784.03	1.70	-13642	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	375	8.72	0.81	12	0.32	208.00	2247.00	2475	20230206	-26.71	1410	20230103	28.65	2475	-26.71	20230206	1410	28.65	20230103	2475	-26.71	20230206	1410	28.65	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
52	20231122	141112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1811	23	2	1.29	115364953	64700	118.55	1781	1819	1738	2320	1252	1788	1783.02	1.70	-12829	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	375	8.71	0.81	12	0.31	208.00	2247.00	2475	20230206	-26.83	1410	20230103	28.44	2475	-26.83	20230206	1410	28.44	20230103	2475	-26.83	20230206	1410	28.44	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
53	20231122	131150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1818	30	2	1.68	101478317	57046	104.53	1781	1819	1738	2320	1252	1788	1778.78	1.70	-10175	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	376	8.74	0.81	12	0.28	208.00	2247.00	2475	20230206	-26.55	1410	20230103	28.94	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1410	28.94	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
54	20231122	121155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1818	30	2	1.68	93114327	52444	96.10	1781	1818	1738	2320	1252	1788	1775.34	1.70	-10032	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	376	8.74	0.81	12	0.25	208.00	2247.00	2475	20230206	-26.55	1410	20230103	28.94	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1410	28.94	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
55	20231122	111246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1788	0	3	0.00	79169199	44708	81.92	1781	1788	1738	2320	1252	1788	1770.54	1.70	-9101	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	370	8.60	0.80	12	0.22	208.00	2247.00	2475	20230206	-27.76	1410	20230103	26.81	2475	-27.76	20230206	1410	26.81	20230103	2475	-27.76	20230206	1410	26.81	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
56	20231122	101207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1768	-20	5	-1.12	50941583	28805	52.78	1781	1781	1738	2320	1252	1788	1768.03	1.70	-10907	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	366	8.50	0.79	12	0.14	208.00	2247.00	2475	20230206	-28.57	1410	20230103	25.39	2475	-28.57	20230206	1410	25.39	20230103	2475	-28.57	20230206	1410	25.39	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
57	20231122	091115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1775	-13	5	-0.73	26350586	14888	27.28	1781	1781	1738	2320	1252	1788	1769.06	1.70	-3551	1842	1814	1797	1769	1752	1806	1761	21	532	100	1280	1	1	20687271	367	8.53	0.79	12	0.07	208.00	2247.00	2475	20230206	-28.28	1410	20230103	25.89	2475	-28.28	20230206	1410	25.89	20230103	2475	-28.28	20230206	1410	25.89	20230103	1.37	N	310870	100	20 억	352212	N	N	N	N
58	20231121	161112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1788	-17	5	-0.94	96762973	53636	76.21	1815	1825	1780	2345	1264	1805	1804.07	1.78	-16182	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	370	8.60	0.80	12	0.26	208.00	2247.00	2475	20230206	-27.76	1410	20230103	26.81	2475	-27.76	20230206	1410	26.81	20230103	2475	-27.76	20230206	1410	26.81	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
59	20231121	151117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1791	-14	5	-0.78	90196125	49958	70.98	1815	1825	1787	2345	1264	1805	1805.44	1.78	-15817	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	371	8.61	0.80	12	0.24	208.00	2247.00	2475	20230206	-27.64	1410	20230103	27.02	2475	-27.64	20230206	1410	27.02	20230103	2475	-27.64	20230206	1410	27.02	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
60	20231121	141100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1793	-12	5	-0.66	83399852	46158	65.58	1815	1825	1790	2345	1264	1805	1806.83	1.78	-13727	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	371	8.62	0.80	12	0.22	208.00	2247.00	2475	20230206	-27.56	1410	20230103	27.16	2475	-27.56	20230206	1410	27.16	20230103	2475	-27.56	20230206	1410	27.16	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
61	20231121	131050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1803	-2	5	-0.11	62860187	34724	49.34	1815	1825	1801	2345	1264	1805	1810.28	1.78	-9833	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	373	8.67	0.80	12	0.17	208.00	2247.00	2475	20230206	-27.15	1410	20230103	27.87	2475	-27.15	20230206	1410	27.87	20230103	2475	-27.15	20230206	1410	27.87	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
62	20231121	121052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1817	12	2	0.66	50762785	28017	39.81	1815	1825	1803	2345	1264	1805	1811.86	1.78	-8833	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	376	8.74	0.81	12	0.14	208.00	2247.00	2475	20230206	-26.59	1410	20230103	28.87	2475	-26.59	20230206	1410	28.87	20230103	2475	-26.59	20230206	1410	28.87	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
63	20231121	111046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1816	11	2	0.61	36503830	20141	28.62	1815	1825	1805	2345	1264	1805	1812.41	1.78	-5672	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	376	8.73	0.81	12	0.10	208.00	2247.00	2475	20230206	-26.63	1410	20230103	28.79	2475	-26.63	20230206	1410	28.79	20230103	2475	-26.63	20230206	1410	28.79	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
64	20231121	101020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1818	13	2	0.72	20934700	11570	16.44	1815	1825	1805	2345	1264	1805	1809.39	1.78	-5595	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	376	8.74	0.81	12	0.06	208.00	2247.00	2475	20230206	-26.55	1410	20230103	28.94	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1410	28.94	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
65	20231121	091037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1810	5	2	0.28	4533051	2500	3.55	1815	1825	1810	2345	1264	1805	1813.22	1.78	-1305	1853	1829	1801	1777	1749	1841	1789	21	540	100	1290	1	1	20687271	374	8.70	0.81	12	0.01	208.00	2247.00	2475	20230206	-26.87	1410	20230103	28.37	2475	-26.87	20230206	1410	28.37	20230103	2475	-26.87	20230206	1410	28.37	20230103	1.40	N	310870	100	20 억	369063	N	N	N	N
66	20231120	161042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1805	10	2	0.56	127137330	70381	100.20	1795	1825	1773	2330	1257	1795	1806.43	1.75	6471	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	373	8.68	0.80	12	0.34	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
67	20231120	151052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1805	10	2	0.56	120022015	66439	94.59	1795	1825	1773	2330	1257	1795	1806.52	1.75	6783	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	373	8.68	0.80	12	0.32	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
68	20231120	141052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1811	16	2	0.89	111367444	61652	87.77	1795	1825	1773	2330	1257	1795	1806.41	1.75	7602	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	375	8.71	0.81	12	0.30	208.00	2247.00	2475	20230206	-26.83	1410	20230103	28.44	2475	-26.83	20230206	1410	28.44	20230103	2475	-26.83	20230206	1410	28.44	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
69	20231120	131046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1815	20	2	1.11	102625129	56822	80.90	1795	1825	1773	2330	1257	1795	1806.10	1.75	7073	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	375	8.73	0.81	12	0.27	208.00	2247.00	2475	20230206	-26.67	1410	20230103	28.72	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1410	28.72	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
70	20231120	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1816	21	2	1.17	87140567	48273	68.73	1795	1825	1773	2330	1257	1795	1805.18	1.75	7588	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	376	8.73	0.81	12	0.23	208.00	2247.00	2475	20230206	-26.63	1410	20230103	28.79	2475	-26.63	20230206	1410	28.79	20230103	2475	-26.63	20230206	1410	28.79	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
71	20231120	111042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1812	17	2	0.95	76228113	42235	60.13	1795	1825	1773	2330	1257	1795	1804.88	1.75	7179	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	375	8.71	0.81	12	0.20	208.00	2247.00	2475	20230206	-26.79	1410	20230103	28.51	2475	-26.79	20230206	1410	28.51	20230103	2475	-26.79	20230206	1410	28.51	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
72	20231120	101040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1810	15	2	0.84	44929444	24869	35.41	1795	1825	1773	2330	1257	1795	1806.70	1.75	2928	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	374	8.70	0.81	12	0.12	208.00	2247.00	2475	20230206	-26.87	1410	20230103	28.37	2475	-26.87	20230206	1410	28.37	20230103	2475	-26.87	20230206	1410	28.37	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
73	20231120	091051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1802	7	2	0.39	21703532	12095	17.22	1795	1815	1773	2330	1257	1795	1794.42	1.75	2729	1848	1821	1796	1769	1744	1809	1757	21	535	100	1290	1	1	20687271	373	8.66	0.80	12	0.06	208.00	2247.00	2475	20230206	-27.19	1410	20230103	27.80	2475	-27.19	20230206	1410	27.80	20230103	2475	-27.19	20230206	1410	27.80	20230103	1.43	N	310870	100	20 억	362537	N	N	N	N
74	20231117	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1795	-28	5	-1.54	125927246	70040	37.04	1823	1823	1771	2365	1277	1823	1797.83	1.81	-12296	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	371	8.63	0.80	12	0.34	208.00	2247.00	2475	20230206	-27.47	1410	20230103	27.30	2475	-27.47	20230206	1410	27.30	20230103	2475	-27.47	20230206	1410	27.30	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
75	20231117	151121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1796	-27	5	-1.48	115525412	64248	33.98	1823	1823	1771	2365	1277	1823	1798.01	1.81	-11739	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	372	8.63	0.80	12	0.31	208.00	2247.00	2475	20230206	-27.43	1410	20230103	27.38	2475	-27.43	20230206	1410	27.38	20230103	2475	-27.43	20230206	1410	27.38	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
76	20231117	141114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1807	-16	5	-0.88	106550997	59255	31.34	1823	1823	1771	2365	1277	1823	1798.06	1.81	-11233	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	374	8.69	0.80	12	0.29	208.00	2247.00	2475	20230206	-26.99	1410	20230103	28.16	2475	-26.99	20230206	1410	28.16	20230103	2475	-26.99	20230206	1410	28.16	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
77	20231117	131112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1814	-9	5	-0.49	92563736	51513	27.24	1823	1823	1771	2365	1277	1823	1796.76	1.81	-10944	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	375	8.72	0.81	12	0.25	208.00	2247.00	2475	20230206	-26.71	1410	20230103	28.65	2475	-26.71	20230206	1410	28.65	20230103	2475	-26.71	20230206	1410	28.65	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
78	20231117	121115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1794	-29	5	-1.59	79216394	44121	23.33	1823	1823	1771	2365	1277	1823	1795.26	1.81	-8524	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	371	8.62	0.80	12	0.21	208.00	2247.00	2475	20230206	-27.52	1410	20230103	27.23	2475	-27.52	20230206	1410	27.23	20230103	2475	-27.52	20230206	1410	27.23	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
79	20231117	111119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1776	-47	5	-2.58	75019852	41774	22.09	1823	1823	1771	2365	1277	1823	1795.67	1.81	-8564	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	367	8.54	0.79	12	0.20	208.00	2247.00	2475	20230206	-28.24	1410	20230103	25.96	2475	-28.24	20230206	1410	25.96	20230103	2475	-28.24	20230206	1410	25.96	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
80	20231117	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1814	-9	5	-0.49	32362883	17891	9.46	1823	1823	1771	2365	1277	1823	1808.67	1.81	-7358	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	375	8.72	0.81	12	0.09	208.00	2247.00	2475	20230206	-26.71	1410	20230103	28.65	2475	-26.71	20230206	1410	28.65	20230103	2475	-26.71	20230206	1410	28.65	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
81	20231117	091118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1805	-18	5	-0.99	15241385	8384	4.43	1823	1823	1805	2365	1277	1823	1817.74	1.81	-5975	1899	1861	1813	1775	1727	1880	1794	21	542	100	1310	1	1	20687271	373	8.68	0.80	12	0.04	208.00	2247.00	2475	20230206	-27.07	1410	20230103	28.01	2475	-27.07	20230206	1410	28.01	20230103	2475	-27.07	20230206	1410	28.01	20230103	1.39	N	310870	100	20 억	374902	N	N	N	N
82	20231116	161115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1841	20	2	1.10	337902382	185974	148.16	1821	1851	1765	2365	1275	1821	1816.93	1.85	-11097	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	381	8.85	0.82	12	0.90	208.00	2247.00	2475	20230206	-25.62	1410	20230103	30.57	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1410	30.57	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
83	20231116	151108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1834	13	2	0.71	321120042	176837	140.88	1821	1851	1765	2365	1275	1821	1815.91	1.85	-11433	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	379	8.82	0.82	12	0.85	208.00	2247.00	2475	20230206	-25.90	1410	20230103	30.07	2475	-25.90	20230206	1410	30.07	20230103	2475	-25.90	20230206	1410	30.07	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
84	20231116	141044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1845	24	2	1.32	300881667	165847	132.12	1821	1851	1765	2365	1275	1821	1814.21	1.85	-10819	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	382	8.87	0.82	12	0.80	208.00	2247.00	2475	20230206	-25.45	1410	20230103	30.85	2475	-25.45	20230206	1410	30.85	20230103	2475	-25.45	20230206	1410	30.85	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
85	20231116	131108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1841	20	2	1.10	289307261	159552	127.11	1821	1851	1765	2365	1275	1821	1813.25	1.85	-11459	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	381	8.85	0.82	12	0.77	208.00	2247.00	2475	20230206	-25.62	1410	20230103	30.57	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1410	30.57	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
86	20231116	121109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1850	29	2	1.59	275960758	152298	121.33	1821	1851	1765	2365	1275	1821	1811.98	1.85	-11203	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	383	8.89	0.82	12	0.74	208.00	2247.00	2475	20230206	-25.25	1410	20230103	31.21	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1410	31.21	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
87	20231116	111108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1808	-13	5	-0.71	246110572	135923	108.28	1821	1830	1765	2365	1275	1821	1810.66	1.85	-12257	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	374	8.69	0.80	12	0.66	208.00	2247.00	2475	20230206	-26.95	1410	20230103	28.23	2475	-26.95	20230206	1410	28.23	20230103	2475	-26.95	20230206	1410	28.23	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
88	20231116	101108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1806	-15	5	-0.82	158608507	87643	69.82	1821	1821	1765	2365	1275	1821	1809.71	1.85	-10532	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	374	8.68	0.80	12	0.42	208.00	2247.00	2475	20230206	-27.03	1410	20230103	28.09	2475	-27.03	20230206	1410	28.09	20230103	2475	-27.03	20230206	1410	28.09	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
89	20231116	091114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1821	0	3	0.00	0	0	0.00	0	0	0	2365	1275	1821	0.00	1.85	0	1845	1832	1811	1798	1777	1839	1805	21	544	100	1310	1	1	20687271	377	8.75	0.81	12	0.00	208.00	2247.00	2475	20230206	-26.42	1410	20230103	29.15	2475	-26.42	20230206	1410	29.15	20230103	2475	-26.42	20230206	1410	29.15	20230103	1.41	N	310870	100	20 억	383025	N	N	N	N
90	20231115	160951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1821	35	2	1.96	227885869	125525	184.22	1790	1824	1790	2320	1251	1786	1815.47	1.75	18821	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	377	8.75	0.81	12	0.61	208.00	2247.00	2475	20230206	-26.42	1410	20230103	29.15	2475	-26.42	20230206	1410	29.15	20230103	2475	-26.42	20230206	1410	29.15	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
91	20231115	151129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1811	25	2	1.40	202116198	111347	163.41	1790	1824	1790	2320	1251	1786	1815.20	1.75	18074	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	375	8.71	0.81	12	0.54	208.00	2247.00	2475	20230206	-26.83	1410	20230103	28.44	2475	-26.83	20230206	1410	28.44	20230103	2475	-26.83	20230206	1410	28.44	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
92	20231115	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1812	26	2	1.46	182504042	100554	147.57	1790	1824	1790	2320	1251	1786	1814.99	1.75	16219	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	375	8.71	0.81	12	0.49	208.00	2247.00	2475	20230206	-26.79	1410	20230103	28.51	2475	-26.79	20230206	1410	28.51	20230103	2475	-26.79	20230206	1410	28.51	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
93	20231115	131126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1817	31	2	1.74	135287107	74493	109.33	1790	1824	1790	2320	1251	1786	1816.11	1.75	15461	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	376	8.74	0.81	12	0.36	208.00	2247.00	2475	20230206	-26.59	1410	20230103	28.87	2475	-26.59	20230206	1410	28.87	20230103	2475	-26.59	20230206	1410	28.87	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
94	20231115	121126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1821	35	2	1.96	120825898	66533	97.64	1790	1824	1790	2320	1251	1786	1816.04	1.75	15423	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	377	8.75	0.81	12	0.32	208.00	2247.00	2475	20230206	-26.42	1410	20230103	29.15	2475	-26.42	20230206	1410	29.15	20230103	2475	-26.42	20230206	1410	29.15	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
95	20231115	111140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1822	36	2	2.02	97050541	53460	78.46	1790	1824	1790	2320	1251	1786	1815.39	1.75	15575	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	377	8.76	0.81	12	0.26	208.00	2247.00	2475	20230206	-26.38	1410	20230103	29.22	2475	-26.38	20230206	1410	29.22	20230103	2475	-26.38	20230206	1410	29.22	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
96	20231115	101130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1824	38	2	2.13	66541096	36704	53.87	1790	1824	1790	2320	1251	1786	1812.92	1.75	14770	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	377	8.77	0.81	12	0.18	208.00	2247.00	2475	20230206	-26.30	1410	20230103	29.36	2475	-26.30	20230206	1410	29.36	20230103	2475	-26.30	20230206	1410	29.36	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
97	20231115	091120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1816	30	2	1.68	15380158	8539	12.53	1790	1819	1790	2320	1251	1786	1801.19	1.75	1547	1845	1815	1767	1737	1689	1830	1752	21	534	100	1280	1	1	20687271	376	8.73	0.81	12	0.04	208.00	2247.00	2475	20230206	-26.63	1410	20230103	28.79	2475	-26.63	20230206	1410	28.79	20230103	2475	-26.63	20230206	1410	28.79	20230103	1.41	N	310870	100	20 억	362376	N	N	N	N
98	20231114	161103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1786	67	2	3.90	119491699	68138	81.64	1719	1797	1719	2230	1204	1719	1754.21	1.66	20499	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	369	8.59	0.79	12	0.33	208.00	2247.00	2475	20230206	-27.84	1410	20230103	26.67	2475	-27.84	20230206	1410	26.67	20230103	2475	-27.84	20230206	1410	26.67	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
99	20231114	151110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1795	76	2	4.42	117691062	67131	80.43	1719	1797	1719	2230	1204	1719	1753.72	1.66	20687	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	371	8.63	0.80	12	0.32	208.00	2247.00	2475	20230206	-27.47	1410	20230103	27.30	2475	-27.47	20230206	1410	27.30	20230103	2475	-27.47	20230206	1410	27.30	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
100	20231114	141107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1785	66	2	3.84	108886058	62211	74.54	1719	1797	1719	2230	1204	1719	1750.82	1.66	19811	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	369	8.58	0.79	12	0.30	208.00	2247.00	2475	20230206	-27.88	1410	20230103	26.60	2475	-27.88	20230206	1410	26.60	20230103	2475	-27.88	20230206	1410	26.60	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
101	20231114	131107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1795	76	2	4.42	108030068	61734	73.96	1719	1795	1719	2230	1204	1719	1750.48	1.66	19852	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	371	8.63	0.80	12	0.30	208.00	2247.00	2475	20230206	-27.47	1410	20230103	27.30	2475	-27.47	20230206	1410	27.30	20230103	2475	-27.47	20230206	1410	27.30	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
102	20231114	121111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1756	37	2	2.15	94749397	54249	65.00	1719	1780	1719	2230	1204	1719	1747.13	1.66	14876	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	363	8.44	0.78	12	0.26	208.00	2247.00	2475	20230206	-29.05	1410	20230103	24.54	2475	-29.05	20230206	1410	24.54	20230103	2475	-29.05	20230206	1410	24.54	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
103	20231114	111121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1780	61	2	3.55	76310549	43756	52.42	1719	1780	1719	2230	1204	1719	1744.64	1.66	10749	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	368	8.56	0.79	12	0.21	208.00	2247.00	2475	20230206	-28.08	1410	20230103	26.24	2475	-28.08	20230206	1410	26.24	20230103	2475	-28.08	20230206	1410	26.24	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
104	20231114	101109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1757	38	2	2.21	71337431	40941	49.05	1719	1771	1719	2230	1204	1719	1743.08	1.66	10132	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	363	8.45	0.78	12	0.20	208.00	2247.00	2475	20230206	-29.01	1410	20230103	24.61	2475	-29.01	20230206	1410	24.61	20230103	2475	-29.01	20230206	1410	24.61	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
105	20231114	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1741	22	2	1.28	18286021	10600	12.70	1719	1754	1719	2230	1204	1719	1725.79	1.66	714	1865	1792	1754	1681	1643	1773	1662	21	511	100	1230	1	1	20687271	360	8.37	0.77	12	0.05	208.00	2247.00	2475	20230206	-29.66	1410	20230103	23.48	2475	-29.66	20230206	1410	23.48	20230103	2475	-29.66	20230206	1410	23.48	20230103	1.39	N	310870	100	20 억	342625	N	N	N	N
106	20231113	161048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1719	-73	5	-4.07	146786250	83118	107.43	1800	1827	1716	2325	1255	1792	1766.55	1.65	83	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	356	8.26	0.77	12	0.40	208.00	2247.00	2475	20230206	-30.55	1410	20230103	21.91	2475	-30.55	20230206	1410	21.91	20230103	2475	-30.55	20230206	1410	21.91	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
107	20231113	151043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1724	-68	5	-3.79	139861229	79088	102.22	1800	1827	1720	2325	1255	1792	1768.41	1.65	172	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	357	8.29	0.77	12	0.38	208.00	2247.00	2475	20230206	-30.34	1410	20230103	22.27	2475	-30.34	20230206	1410	22.27	20230103	2475	-30.34	20230206	1410	22.27	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
108	20231113	141044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1731	-61	5	-3.40	108330079	60824	78.62	1800	1827	1726	2325	1255	1792	1781.03	1.65	-684	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	358	8.32	0.77	12	0.29	208.00	2247.00	2475	20230206	-30.06	1410	20230103	22.77	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1410	22.77	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
109	20231113	131042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1727	-65	5	-3.63	95843765	53610	69.29	1800	1827	1727	2325	1255	1792	1787.79	1.65	-1440	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	357	8.30	0.77	12	0.26	208.00	2247.00	2475	20230206	-30.22	1410	20230103	22.48	2475	-30.22	20230206	1410	22.48	20230103	2475	-30.22	20230206	1410	22.48	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
110	20231113	121046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1790	-2	5	-0.11	75958584	42197	54.54	1800	1827	1762	2325	1255	1792	1800.11	1.65	-1562	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	370	8.61	0.80	12	0.20	208.00	2247.00	2475	20230206	-27.68	1410	20230103	26.95	2475	-27.68	20230206	1410	26.95	20230103	2475	-27.68	20230206	1410	26.95	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
111	20231113	111041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1794	2	2	0.11	58252333	32281	41.72	1800	1827	1794	2325	1255	1792	1804.56	1.65	5167	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	371	8.62	0.80	12	0.16	208.00	2247.00	2475	20230206	-27.52	1410	20230103	27.23	2475	-27.52	20230206	1410	27.23	20230103	2475	-27.52	20230206	1410	27.23	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
112	20231113	101039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1812	20	2	1.12	39383746	21828	28.21	1800	1827	1800	2325	1255	1792	1804.31	1.65	7727	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	375	8.71	0.81	12	0.11	208.00	2247.00	2475	20230206	-26.79	1410	20230103	28.51	2475	-26.79	20230206	1410	28.51	20230103	2475	-26.79	20230206	1410	28.51	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
113	20231113	091047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1800	8	2	0.45	10789603	5994	7.75	1800	1807	1800	2325	1255	1792	1800.15	1.65	-580	1876	1834	1788	1746	1700	1811	1723	21	533	100	1290	1	1	20687271	372	8.65	0.80	12	0.03	208.00	2247.00	2475	20230206	-27.27	1410	20230103	27.66	2475	-27.27	20230206	1410	27.66	20230103	2475	-27.27	20230206	1410	27.66	20230103	1.40	N	310870	100	20 억	341224	N	N	N	N
114	20231110	161100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1792	-15	5	-0.83	138122268	77367	110.28	1807	1830	1742	2345	1265	1807	1784.74	1.62	6661	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	371	8.62	0.80	12	0.37	208.00	2247.00	2475	20230206	-27.60	1410	20230103	27.09	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1410	27.09	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
115	20231110	151105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1779	-28	5	-1.55	135217846	75741	107.96	1807	1830	1742	2345	1265	1807	1784.70	1.62	6299	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	368	8.55	0.79	12	0.37	208.00	2247.00	2475	20230206	-28.12	1410	20230103	26.17	2475	-28.12	20230206	1410	26.17	20230103	2475	-28.12	20230206	1410	26.17	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
116	20231110	141050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1772	-35	5	-1.94	115276212	64475	91.90	1807	1830	1742	2345	1265	1807	1787.34	1.62	4011	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	367	8.52	0.79	12	0.31	208.00	2247.00	2475	20230206	-28.40	1410	20230103	25.67	2475	-28.40	20230206	1410	25.67	20230103	2475	-28.40	20230206	1410	25.67	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
117	20231110	131051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1767	-40	5	-2.21	105181953	58761	83.76	1807	1830	1742	2345	1265	1807	1789.42	1.62	1967	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	366	8.50	0.79	12	0.28	208.00	2247.00	2475	20230206	-28.61	1410	20230103	25.32	2475	-28.61	20230206	1410	25.32	20230103	2475	-28.61	20230206	1410	25.32	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
118	20231110	121059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1773	-34	5	-1.88	95257410	53124	75.72	1807	1830	1760	2345	1265	1807	1792.60	1.62	1543	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	367	8.52	0.79	12	0.26	208.00	2247.00	2475	20230206	-28.36	1410	20230103	25.74	2475	-28.36	20230206	1410	25.74	20230103	2475	-28.36	20230206	1410	25.74	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
119	20231110	111039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1779	-28	5	-1.55	71595296	39779	56.70	1807	1830	1779	2345	1265	1807	1799.46	1.62	-1211	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	368	8.55	0.79	12	0.19	208.00	2247.00	2475	20230206	-28.12	1410	20230103	26.17	2475	-28.12	20230206	1410	26.17	20230103	2475	-28.12	20230206	1410	26.17	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
120	20231110	101050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1800	-7	5	-0.39	47695501	26412	37.65	1807	1830	1799	2345	1265	1807	1805.74	1.62	1236	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	372	8.65	0.80	12	0.13	208.00	2247.00	2475	20230206	-27.27	1410	20230103	27.66	2475	-27.27	20230206	1410	27.66	20230103	2475	-27.27	20230206	1410	27.66	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
121	20231110	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1806	-1	5	-0.06	15834224	8763	12.49	1807	1807	1800	2345	1265	1807	1806.92	1.62	-1279	1911	1859	1833	1781	1755	1846	1768	21	538	100	1300	1	1	20687271	374	8.68	0.80	12	0.04	208.00	2247.00	2475	20230206	-27.03	1410	20230103	28.09	2475	-27.03	20230206	1410	28.09	20230103	2475	-27.03	20230206	1410	28.09	20230103	1.37	N	310870	100	20 억	335012	N	N	N	N
122	20231109	161026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1807	-48	5	-2.59	129210076	70005	175.43	1855	1885	1807	2410	1299	1855	1845.73	1.71	-16738	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	374	8.69	0.80	12	0.34	208.00	2247.00	2475	20230206	-26.99	1410	20230103	28.16	2475	-26.99	20230206	1410	28.16	20230103	2475	-26.99	20230206	1410	28.16	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
123	20231109	151026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1807	-48	5	-2.59	127722915	69182	173.37	1855	1885	1807	2410	1299	1855	1846.19	1.71	-16898	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	374	8.69	0.80	12	0.33	208.00	2247.00	2475	20230206	-26.99	1410	20230103	28.16	2475	-26.99	20230206	1410	28.16	20230103	2475	-26.99	20230206	1410	28.16	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
124	20231109	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1820	-35	5	-1.89	107108017	57820	144.90	1855	1885	1820	2410	1299	1855	1852.44	1.71	-16893	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	377	8.75	0.81	12	0.28	208.00	2247.00	2475	20230206	-26.46	1410	20230103	29.08	2475	-26.46	20230206	1410	29.08	20230103	2475	-26.46	20230206	1410	29.08	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
125	20231109	131025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1829	-26	5	-1.40	95559569	51485	129.02	1855	1885	1825	2410	1299	1855	1856.07	1.71	-15764	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	378	8.79	0.81	12	0.25	208.00	2247.00	2475	20230206	-26.10	1410	20230103	29.72	2475	-26.10	20230206	1410	29.72	20230103	2475	-26.10	20230206	1410	29.72	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
126	20231109	121029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1840	-15	5	-0.81	85565332	46026	115.34	1855	1885	1837	2410	1299	1855	1859.07	1.71	-14751	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	381	8.85	0.82	12	0.22	208.00	2247.00	2475	20230206	-25.66	1410	20230103	30.50	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1410	30.50	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
127	20231109	111025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1863	8	2	0.43	65476435	35130	88.04	1855	1885	1837	2410	1299	1855	1863.83	1.71	-14128	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	385	8.96	0.83	12	0.17	208.00	2247.00	2475	20230206	-24.73	1410	20230103	32.13	2475	-24.73	20230206	1410	32.13	20230103	2475	-24.73	20230206	1410	32.13	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
128	20231109	101019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1870	15	2	0.81	55465739	29780	74.63	1855	1885	1837	2410	1299	1855	1862.52	1.71	-13782	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	387	8.99	0.83	12	0.14	208.00	2247.00	2475	20230206	-24.44	1410	20230103	32.62	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1410	32.62	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
129	20231109	091027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1843	-12	5	-0.65	14786707	7972	19.98	1855	1862	1843	2410	1299	1855	1854.83	1.71	-6707	1915	1884	1862	1831	1809	1900	1847	21	555	100	1330	1	1	20687271	381	8.86	0.82	12	0.04	208.00	2247.00	2475	20230206	-25.54	1410	20230103	30.71	2475	-25.54	20230206	1410	30.71	20230103	2475	-25.54	20230206	1410	30.71	20230103	1.38	N	310870	100	20 억	353292	N	N	N	N
130	20231108	161017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	2	2	0.11	73358938	39604	37.85	1853	1893	1840	2405	1298	1853	1852.29	1.74	-5269	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	384	8.92	0.83	12	0.19	208.00	2247.00	2475	20230206	-25.05	1410	20230103	31.56	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1410	31.56	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
131	20231108	151023	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-2	5	-0.11	71090034	38380	36.68	1853	1893	1840	2405	1298	1853	1852.25	1.74	-4544	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	383	8.90	0.82	12	0.19	208.00	2247.00	2475	20230206	-25.21	1410	20230103	31.28	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1410	31.28	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
132	20231108	141016	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-2	5	-0.11	68351993	36904	35.27	1853	1893	1840	2405	1298	1853	1852.14	1.74	-3955	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	383	8.90	0.82	12	0.18	208.00	2247.00	2475	20230206	-25.21	1410	20230103	31.28	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1410	31.28	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
133	20231108	131014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-1	5	-0.05	54313544	29320	28.02	1853	1893	1840	2405	1298	1853	1852.42	1.74	-4020	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	383	8.90	0.82	12	0.14	208.00	2247.00	2475	20230206	-25.17	1410	20230103	31.35	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1410	31.35	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
134	20231108	121010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	0	3	0.00	49179935	26548	25.37	1853	1893	1840	2405	1298	1853	1852.47	1.74	-3898	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	383	8.91	0.82	12	0.13	208.00	2247.00	2475	20230206	-25.13	1410	20230103	31.42	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1410	31.42	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
135	20231108	111019	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	0	3	0.00	37674412	20336	19.44	1853	1893	1840	2405	1298	1853	1852.58	1.74	-3360	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	383	8.91	0.82	12	0.10	208.00	2247.00	2475	20230206	-25.13	1410	20230103	31.42	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1410	31.42	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
136	20231108	101016	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	3	2	0.16	29203476	15743	15.05	1853	1893	1840	2405	1298	1853	1855.14	1.74	-1913	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	384	8.92	0.83	12	0.08	208.00	2247.00	2475	20230206	-25.01	1410	20230103	31.63	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1410	31.63	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
137	20231108	091015	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1859	6	2	0.32	11178544	6021	5.75	1853	1893	1840	2405	1298	1853	1857.24	1.74	2792	1896	1874	1848	1826	1800	1885	1837	21	552	100	1330	1	1	20687271	385	8.94	0.83	12	0.03	208.00	2247.00	2475	20230206	-24.89	1410	20230103	31.84	2475	-24.89	20230206	1410	31.84	20230103	2475	-24.89	20230206	1410	31.84	20230103	1.71	N	310870	100	20 억	358926	N	N	N	N
138	20231107	161016	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	17	2	0.93	192875879	104622	48.26	1836	1870	1822	2385	1286	1836	1843.58	1.84	-22322	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	383	8.91	0.82	12	0.51	208.00	2247.00	2475	20230206	-25.13	1405	20221103	31.89	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1410	31.42	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
139	20231107	151019	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	17	2	0.93	189801999	102963	47.50	1836	1870	1822	2385	1286	1836	1843.43	1.84	-21907	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	383	8.91	0.82	12	0.50	208.00	2247.00	2475	20230206	-25.13	1405	20221103	31.89	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1410	31.42	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
140	20231107	141019	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	2	2	0.11	174202520	94479	43.58	1836	1870	1822	2385	1286	1836	1843.85	1.84	-27683	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	380	8.84	0.82	12	0.46	208.00	2247.00	2475	20230206	-25.74	1405	20221103	30.82	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1410	30.35	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
141	20231107	131021	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	2	2	0.11	146200256	79227	36.55	1836	1870	1822	2385	1286	1836	1845.38	1.84	-24051	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	380	8.84	0.82	12	0.38	208.00	2247.00	2475	20230206	-25.74	1405	20221103	30.82	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1410	30.35	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
142	20231107	121014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1841	5	2	0.27	115806064	62702	28.92	1836	1870	1831	2385	1286	1836	1846.99	1.84	-13581	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	381	8.85	0.82	12	0.30	208.00	2247.00	2475	20230206	-25.62	1405	20221103	31.03	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1410	30.57	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
143	20231107	111014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	19	2	1.03	96317216	52121	24.04	1836	1870	1831	2385	1286	1836	1848.04	1.84	-12987	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	384	8.92	0.83	12	0.25	208.00	2247.00	2475	20230206	-25.05	1405	20221103	32.03	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1410	31.56	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
144	20231107	101027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1862	26	2	1.42	79512398	43070	19.87	1836	1870	1831	2385	1286	1836	1846.21	1.84	-6991	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	385	8.95	0.83	12	0.21	208.00	2247.00	2475	20230206	-24.77	1405	20221103	32.53	2475	-24.77	20230206	1410	32.06	20230103	2475	-24.77	20230206	1410	32.06	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
145	20231107	091003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1857	21	2	1.14	26332722	14300	6.60	1836	1857	1831	2385	1286	1836	1841.59	1.84	-7328	1884	1860	1840	1816	1796	1850	1806	21	549	100	1320	1	1	20687271	384	8.93	0.83	12	0.07	208.00	2247.00	2475	20230206	-24.97	1405	20221103	32.17	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1410	31.70	20230103	1.77	N	310870	100	20 억	381373	N	N	N	N
146	20231106	160951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1836	39	2	2.17	401031898	216745	302.78	1840	1864	1820	2335	1258	1797	1850.30	1.77	16217	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	380	8.83	0.82	12	1.05	208.00	2247.00	2475	20230206	-25.82	1405	20221103	30.68	2475	-25.82	20230206	1410	30.21	20230103	2475	-25.82	20230206	1410	30.21	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
147	20231106	150959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1863	66	2	3.67	366692900	198166	276.83	1840	1864	1820	2335	1258	1797	1850.49	1.77	17166	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	385	8.96	0.83	12	0.96	208.00	2247.00	2475	20230206	-24.73	1405	20221103	32.60	2475	-24.73	20230206	1410	32.13	20230103	2475	-24.73	20230206	1410	32.13	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
148	20231106	140953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1849	52	2	2.89	325664713	176081	245.98	1840	1864	1820	2335	1258	1797	1849.58	1.77	15576	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	383	8.89	0.82	12	0.85	208.00	2247.00	2475	20230206	-25.29	1405	20221103	31.60	2475	-25.29	20230206	1410	31.13	20230103	2475	-25.29	20230206	1410	31.13	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
149	20231106	131002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	55	2	3.06	287004004	155097	216.66	1840	1864	1820	2335	1258	1797	1850.55	1.77	15776	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	383	8.90	0.82	12	0.75	208.00	2247.00	2475	20230206	-25.17	1405	20221103	31.81	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1410	31.35	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
150	20231106	120959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1861	64	2	3.56	229891056	124294	173.63	1840	1864	1820	2335	1258	1797	1849.66	1.77	21660	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	385	8.95	0.83	12	0.60	208.00	2247.00	2475	20230206	-24.81	1405	20221103	32.46	2475	-24.81	20230206	1410	31.99	20230103	2475	-24.81	20230206	1410	31.99	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
151	20231106	110956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	55	2	3.06	210509005	113832	159.02	1840	1864	1820	2335	1258	1797	1849.39	1.77	22139	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	383	8.90	0.82	12	0.55	208.00	2247.00	2475	20230206	-25.17	1405	20221103	31.81	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1410	31.35	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
152	20231106	100932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	50	2	2.78	197842617	106987	149.46	1840	1864	1820	2335	1258	1797	1849.32	1.77	24342	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	382	8.88	0.82	12	0.52	208.00	2247.00	2475	20230206	-25.37	1405	20221103	31.46	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1410	30.99	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
153	20231106	090957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1842	45	2	2.50	54773753	29764	41.58	1840	1852	1820	2335	1258	1797	1840.56	1.77	2114	1893	1844	1811	1762	1729	1869	1787	21	538	100	1290	1	1	20687271	381	8.86	0.82	12	0.14	208.00	2247.00	2475	20230206	-25.58	1405	20221103	31.10	2475	-25.58	20230206	1410	30.64	20230103	2475	-25.58	20230206	1410	30.64	20230103	1.80	N	310870	100	20 억	365210	N	N	N	N
154	20231103	160945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1797	4	2	0.22	123599099	68660	98.64	1793	1860	1778	2330	1256	1793	1800.16	1.76	2314	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	372	8.64	0.80	12	0.33	208.00	2247.00	2475	20230206	-27.39	1400	20221101	28.36	2475	-27.39	20230206	1410	27.45	20230103	2475	-27.39	20230206	1405	27.90	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
155	20231103	150940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1798	5	2	0.28	114862608	63799	91.65	1793	1860	1778	2330	1256	1793	1800.38	1.76	2546	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	372	8.64	0.80	12	0.31	208.00	2247.00	2475	20230206	-27.35	1400	20221101	28.43	2475	-27.35	20230206	1410	27.52	20230103	2475	-27.35	20230206	1405	27.97	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
156	20231103	140941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1810	17	2	0.95	112019443	62221	89.39	1793	1860	1778	2330	1256	1793	1800.35	1.76	3127	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	374	8.70	0.81	12	0.30	208.00	2247.00	2475	20230206	-26.87	1400	20221101	29.29	2475	-26.87	20230206	1410	28.37	20230103	2475	-26.87	20230206	1405	28.83	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
157	20231103	130940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1810	17	2	0.95	104939900	58315	83.78	1793	1860	1778	2330	1256	1793	1799.54	1.76	4195	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	374	8.70	0.81	12	0.28	208.00	2247.00	2475	20230206	-26.87	1400	20221101	29.29	2475	-26.87	20230206	1410	28.37	20230103	2475	-26.87	20230206	1405	28.83	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
158	20231103	120938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1803	10	2	0.56	75953527	42365	60.86	1793	1814	1779	2330	1256	1793	1792.84	1.76	3790	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	373	8.67	0.80	12	0.20	208.00	2247.00	2475	20230206	-27.15	1400	20221101	28.79	2475	-27.15	20230206	1410	27.87	20230103	2475	-27.15	20230206	1405	28.33	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
159	20231103	110947	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1806	13	2	0.73	73478187	40993	58.89	1793	1814	1779	2330	1256	1793	1792.46	1.76	4014	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	374	8.68	0.80	12	0.20	208.00	2247.00	2475	20230206	-27.03	1400	20221101	29.00	2475	-27.03	20230206	1410	28.09	20230103	2475	-27.03	20230206	1405	28.54	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
160	20231103	100928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1795	2	2	0.11	43786166	24384	35.03	1793	1814	1779	2330	1256	1793	1795.69	1.76	-1402	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	371	8.63	0.80	12	0.12	208.00	2247.00	2475	20230206	-27.47	1400	20221101	28.21	2475	-27.47	20230206	1410	27.30	20230103	2475	-27.47	20230206	1405	27.76	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
161	20231103	090933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1809	16	2	0.89	25938995	14439	20.74	1793	1814	1785	2330	1256	1793	1796.45	1.76	-1030	1837	1815	1774	1752	1711	1826	1763	21	537	100	1290	1	1	20687271	374	8.70	0.81	12	0.07	208.00	2247.00	2475	20230206	-26.91	1400	20221101	29.21	2475	-26.91	20230206	1410	28.30	20230103	2475	-26.91	20230206	1405	28.75	20221103	1.78	N	310870	100	20 억	364788	N	N	N	N
162	20231102	160933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1793	53	2	3.05	121642979	68467	79.02	1740	1796	1733	2260	1218	1740	1776.44	1.72	7958	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	371	8.62	0.80	12	0.33	208.00	2247.00	2475	20230206	-27.56	1390	20221031	28.99	2475	-27.56	20230206	1410	27.16	20230103	2475	-27.56	20230206	1405	27.62	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
163	20231102	150944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1793	53	2	3.05	118991150	66988	77.32	1740	1796	1733	2260	1218	1740	1776.31	1.72	8929	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	371	8.62	0.80	12	0.32	208.00	2247.00	2475	20230206	-27.56	1390	20221031	28.99	2475	-27.56	20230206	1410	27.16	20230103	2475	-27.56	20230206	1405	27.62	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
164	20231102	140930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1792	52	2	2.99	103191516	58175	67.15	1740	1792	1733	2260	1218	1740	1773.81	1.72	8546	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	371	8.62	0.80	12	0.28	208.00	2247.00	2475	20230206	-27.60	1390	20221031	28.92	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1405	27.54	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
165	20231102	130932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1790	50	2	2.87	82077773	46377	53.53	1740	1792	1733	2260	1218	1740	1769.79	1.72	10457	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	370	8.61	0.80	12	0.22	208.00	2247.00	2475	20230206	-27.68	1390	20221031	28.78	2475	-27.68	20230206	1410	26.95	20230103	2475	-27.68	20230206	1405	27.40	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
166	20231102	120930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1786	46	2	2.64	70813677	40075	46.25	1740	1792	1733	2260	1218	1740	1767.03	1.72	11070	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	369	8.59	0.79	12	0.19	208.00	2247.00	2475	20230206	-27.84	1390	20221031	28.49	2475	-27.84	20230206	1410	26.67	20230103	2475	-27.84	20230206	1405	27.12	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
167	20231102	110928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1771	31	2	1.78	65631810	37168	42.90	1740	1792	1733	2260	1218	1740	1765.81	1.72	10741	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	366	8.51	0.79	12	0.18	208.00	2247.00	2475	20230206	-28.44	1390	20221031	27.41	2475	-28.44	20230206	1410	25.60	20230103	2475	-28.44	20230206	1405	26.05	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
168	20231102	100929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1786	46	2	2.64	50548661	28697	33.12	1740	1792	1733	2260	1218	1740	1761.46	1.72	11169	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	369	8.59	0.79	12	0.14	208.00	2247.00	2475	20230206	-27.84	1390	20221031	28.49	2475	-27.84	20230206	1410	26.67	20230103	2475	-27.84	20230206	1405	27.12	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
169	20231102	090936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1772	32	2	1.84	26933649	15470	17.86	1740	1772	1733	2260	1218	1740	1741.02	1.72	9379	1834	1787	1749	1702	1664	1768	1683	21	520	100	1250	1	1	20687271	367	8.52	0.79	12	0.07	208.00	2247.00	2475	20230206	-28.40	1390	20221031	27.48	2475	-28.40	20230206	1410	25.67	20230103	2475	-28.40	20230206	1405	26.12	20221103	1.78	N	310870	100	20 억	356308	N	N	N	N
170	20231101	160927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1740	-26	5	-1.47	151747145	86640	121.13	1749	1796	1711	2295	1237	1766	1751.41	1.69	6495	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	360	8.37	0.77	12	0.42	208.00	2247.00	2475	20230206	-29.70	1390	20221031	25.18	2475	-29.70	20230206	1410	23.40	20230103	2475	-29.70	20230206	1400	24.29	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
171	20231101	150928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1737	-29	5	-1.64	148863283	84982	118.81	1749	1796	1711	2295	1237	1766	1751.65	1.69	7081	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	359	8.35	0.77	12	0.41	208.00	2247.00	2475	20230206	-29.82	1390	20221031	24.96	2475	-29.82	20230206	1410	23.19	20230103	2475	-29.82	20230206	1400	24.07	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
172	20231101	140919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1740	-26	5	-1.47	133465119	76090	106.38	1749	1796	1711	2295	1237	1766	1753.99	1.69	13645	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	360	8.37	0.77	12	0.37	208.00	2247.00	2475	20230206	-29.70	1390	20221031	25.18	2475	-29.70	20230206	1410	23.40	20230103	2475	-29.70	20230206	1400	24.29	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
173	20231101	130927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1743	-23	5	-1.30	127789319	72832	101.83	1749	1796	1711	2295	1237	1766	1754.52	1.69	15018	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	361	8.38	0.78	12	0.35	208.00	2247.00	2475	20230206	-29.58	1390	20221031	25.40	2475	-29.58	20230206	1410	23.62	20230103	2475	-29.58	20230206	1400	24.50	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
174	20231101	120949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1747	-19	5	-1.08	117265856	66778	93.36	1749	1796	1733	2295	1237	1766	1756.01	1.69	16041	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	361	8.40	0.78	12	0.32	208.00	2247.00	2475	20230206	-29.41	1390	20221031	25.68	2475	-29.41	20230206	1410	23.90	20230103	2475	-29.41	20230206	1400	24.79	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
175	20231101	110957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1745	-21	5	-1.19	98055522	55765	77.96	1749	1796	1733	2295	1237	1766	1758.32	1.69	12536	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	361	8.39	0.78	12	0.27	208.00	2247.00	2475	20230206	-29.49	1390	20221031	25.54	2475	-29.49	20230206	1410	23.76	20230103	2475	-29.49	20230206	1400	24.64	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
176	20231101	100941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1784	18	2	1.02	54609607	30974	43.30	1749	1784	1749	2295	1237	1766	1763.05	1.69	5964	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	369	8.58	0.79	12	0.15	208.00	2247.00	2475	20230206	-27.92	1390	20221031	28.35	2475	-27.92	20230206	1410	26.52	20230103	2475	-27.92	20230206	1400	27.43	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N
177	20231101	090942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1766	0	3	0.00	21371899	12185	17.04	1749	1766	1749	2295	1237	1766	1753.61	1.69	5070	1827	1796	1763	1732	1699	1780	1716	21	529	100	1270	1	1	20687271	365	8.49	0.79	12	0.06	208.00	2247.00	2475	20230206	-28.65	1390	20221031	27.05	2475	-28.65	20230206	1410	25.25	20230103	2475	-28.65	20230206	1400	26.14	20221101	1.78	N	310870	100	20 억	348843	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History