KissMeData/054180/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

73 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	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	13	2	1.01	516751775	406176	158.63	1290	1319	1228	1677	903	1290	1272.23	0.00	-19423	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	397	-0.80	0.53	12	1.33	-1621.00	2477.00	4500	20221130	-71.04	650	20231011	100.46	3470	-62.45	20230102	650	100.46	20231011	4500	-71.04	20221130	650	100.46	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
3	20231130	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	23	2	1.78	486631259	383107	149.62	1290	1319	1228	1677	903	1290	1270.22	0.00	-23312	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	400	-0.81	0.53	12	1.26	-1621.00	2477.00	4500	20221130	-70.82	650	20231011	102.00	3470	-62.16	20230102	650	102.00	20231011	4500	-70.82	20221130	650	102.00	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
4	20231130	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	15	2	1.16	370840084	294529	115.03	1290	1315	1228	1677	903	1290	1259.10	0.00	-32738	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	398	-0.81	0.53	12	0.97	-1621.00	2477.00	4500	20221130	-71.00	650	20231011	100.77	3470	-62.39	20230102	650	100.77	20231011	4500	-71.00	20221130	650	100.77	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
5	20231130	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	-38	5	-2.95	303280195	241365	94.26	1290	1290	1228	1677	903	1290	1256.52	0.00	-46828	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	381	-0.77	0.51	12	0.79	-1621.00	2477.00	4500	20221130	-72.18	650	20231011	92.62	3470	-63.92	20230102	650	92.62	20231011	4500	-72.18	20221130	650	92.62	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
6	20231130	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-44	5	-3.41	267977666	212984	83.18	1290	1290	1228	1677	903	1290	1258.21	0.00	-39391	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	380	-0.77	0.50	12	0.70	-1621.00	2477.00	4500	20221130	-72.31	650	20231011	91.69	3470	-64.09	20230102	650	91.69	20231011	4500	-72.31	20221130	650	91.69	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
7	20231130	110559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-32	5	-2.48	239330646	190023	74.21	1290	1290	1228	1677	903	1290	1259.48	0.00	-35801	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	383	-0.78	0.51	12	0.62	-1621.00	2477.00	4500	20221130	-72.04	650	20231011	93.54	3470	-63.75	20230102	650	93.54	20231011	4500	-72.04	20221130	650	93.54	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
8	20231130	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	-39	5	-3.02	216860633	172050	67.19	1290	1290	1228	1677	903	1290	1260.45	0.00	-28869	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	381	-0.77	0.51	12	0.56	-1621.00	2477.00	4500	20221130	-72.20	650	20231011	92.46	3470	-63.95	20230102	650	92.46	20231011	4500	-72.20	20221130	650	92.46	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
9	20231130	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	-9	5	-0.70	25770745	20047	7.83	1290	1290	1270	1677	903	1290	1285.52	0.00	-5558	1340	1314	1293	1267	1246	1304	1257	152	387	500	870	1	1	30463055	390	-0.79	0.52	12	0.07	-1621.00	2477.00	4500	20221130	-71.53	650	20231011	97.08	3470	-63.08	20230102	650	97.08	20231011	4500	-71.53	20221130	650	97.08	20231011	0.07	N	054180	500	152 억	0	N	N	N	N
10	20231129	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-3	5	-0.23	327612585	254209	113.63	1303	1319	1272	1680	906	1293	1288.75	0.00	-10583	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	393	-0.80	0.52	12	0.83	-1621.00	2477.00	4500	20221130	-71.33	650	20231011	98.46	3470	-62.82	20230102	650	98.46	20231011	4500	-71.33	20221130	650	98.46	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
11	20231129	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-9	5	-0.70	316596607	245631	109.79	1303	1319	1272	1680	906	1293	1288.91	0.00	-8745	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	391	-0.79	0.52	12	0.81	-1621.00	2477.00	4500	20221130	-71.47	650	20231011	97.54	3470	-63.00	20230102	650	97.54	20231011	4500	-71.47	20221130	650	97.54	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
12	20231129	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-13	5	-1.01	290567224	225277	100.70	1303	1319	1272	1680	906	1293	1289.82	0.00	-2295	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	390	-0.79	0.52	12	0.74	-1621.00	2477.00	4500	20221130	-71.56	650	20231011	96.92	3470	-63.11	20230102	650	96.92	20231011	4500	-71.56	20221130	650	96.92	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
13	20231129	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	4	2	0.31	221831005	171934	76.85	1303	1319	1272	1680	906	1293	1290.21	0.00	-1260	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	395	-0.80	0.52	12	0.56	-1621.00	2477.00	4500	20221130	-71.18	650	20231011	99.54	3470	-62.62	20230102	650	99.54	20231011	4500	-71.18	20221130	650	99.54	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
14	20231129	120556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	7	2	0.54	189472104	147004	65.71	1303	1319	1272	1680	906	1293	1288.89	0.00	-2490	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	396	-0.80	0.52	12	0.48	-1621.00	2477.00	4500	20221130	-71.11	650	20231011	100.00	3470	-62.54	20230102	650	100.00	20231011	4500	-71.11	20221130	650	100.00	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
15	20231129	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-8	5	-0.62	143148393	111227	49.72	1303	1319	1272	1680	906	1293	1286.99	0.00	-8160	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	391	-0.79	0.52	12	0.37	-1621.00	2477.00	4500	20221130	-71.44	650	20231011	97.69	3470	-62.97	20230102	650	97.69	20231011	4500	-71.44	20221130	650	97.69	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
16	20231129	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	-6	5	-0.46	75686413	58697	26.24	1303	1319	1281	1680	906	1293	1289.44	0.00	-6995	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	392	-0.79	0.52	12	0.19	-1621.00	2477.00	4500	20221130	-71.40	650	20231011	98.00	3470	-62.91	20230102	650	98.00	20231011	4500	-71.40	20221130	650	98.00	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
17	20231129	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	21	2	1.62	3634661	2777	1.24	1303	1319	1303	1680	906	1293	1308.84	0.00	-710	1359	1326	1304	1271	1249	1315	1260	152	387	500	870	1	1	30463055	400	-0.81	0.53	12	0.01	-1621.00	2477.00	4500	20221130	-70.80	650	20231011	102.15	3470	-62.13	20230102	650	102.15	20231011	4500	-70.80	20221130	650	102.15	20231011	0.08	N	054180	500	152 억	0	N	N	N	N
18	20231128	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-12	5	-0.92	290184785	223721	22.30	1306	1337	1282	1696	914	1305	1297.08	0.00	-24128	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	394	-0.80	0.52	12	0.73	-1621.00	2477.00	4500	20221130	-71.27	650	20231011	98.92	3470	-62.74	20230102	650	98.92	20231011	4500	-71.27	20221130	650	98.92	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
19	20231128	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-10	5	-0.77	255068840	196570	19.59	1306	1337	1282	1696	914	1305	1297.60	0.00	-19827	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	394	-0.80	0.52	12	0.65	-1621.00	2477.00	4500	20221130	-71.22	650	20231011	99.23	3470	-62.68	20230102	650	99.23	20231011	4500	-71.22	20221130	650	99.23	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
20	20231128	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-9	5	-0.69	231564390	178433	17.79	1306	1337	1282	1696	914	1305	1297.77	0.00	-14380	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	395	-0.80	0.52	12	0.59	-1621.00	2477.00	4500	20221130	-71.20	650	20231011	99.38	3470	-62.65	20230102	650	99.38	20231011	4500	-71.20	20221130	650	99.38	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
21	20231128	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-5	5	-0.38	215534234	166080	16.56	1306	1337	1282	1696	914	1305	1297.77	0.00	-14062	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	396	-0.80	0.52	12	0.55	-1621.00	2477.00	4500	20221130	-71.11	650	20231011	100.00	3470	-62.54	20230102	650	100.00	20231011	4500	-71.11	20221130	650	100.00	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
22	20231128	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	2	2	0.15	181895268	140210	13.98	1306	1337	1282	1696	914	1305	1297.31	0.00	-12384	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	398	-0.81	0.53	12	0.46	-1621.00	2477.00	4500	20221130	-70.96	650	20231011	101.08	3470	-62.33	20230102	650	101.08	20231011	4500	-70.96	20221130	650	101.08	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
23	20231128	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	-3	5	-0.23	150004136	115571	11.52	1306	1337	1282	1696	914	1305	1297.94	0.00	-9606	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	397	-0.80	0.53	12	0.38	-1621.00	2477.00	4500	20221130	-71.07	650	20231011	100.31	3470	-62.48	20230102	650	100.31	20231011	4500	-71.07	20221130	650	100.31	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
24	20231128	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	-6	5	-0.46	128449961	98996	9.87	1306	1337	1282	1696	914	1305	1297.53	0.00	-11265	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	396	-0.80	0.52	12	0.32	-1621.00	2477.00	4500	20221130	-71.13	650	20231011	99.85	3470	-62.56	20230102	650	99.85	20231011	4500	-71.13	20221130	650	99.85	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
25	20231128	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-12	5	-0.92	51766742	39872	3.97	1306	1337	1290	1696	914	1305	1298.32	0.00	-11484	1433	1368	1310	1245	1187	1401	1278	152	391	500	880	1	1	30463055	394	-0.80	0.52	12	0.13	-1621.00	2477.00	4500	20221130	-71.27	650	20231011	98.92	3470	-62.74	20230102	650	98.92	20231011	4500	-71.27	20221130	650	98.92	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
26	20231127	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	27	2	2.11	1332703462	1002209	85.10	1278	1375	1252	1661	895	1278	1329.77	0.00	-66240	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	398	-0.81	0.53	12	3.29	-1621.00	2477.00	4500	20221130	-71.00	650	20231011	100.77	3470	-62.39	20230102	650	100.77	20231011	4500	-71.00	20221130	650	100.77	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
27	20231127	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	33	2	2.58	1299540106	976721	82.94	1278	1375	1252	1661	895	1278	1330.51	0.00	-61281	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	399	-0.81	0.53	12	3.21	-1621.00	2477.00	4500	20221130	-70.87	650	20231011	101.69	3470	-62.22	20230102	650	101.69	20231011	4500	-70.87	20221130	650	101.69	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
28	20231127	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	29	2	2.27	1235031994	927096	78.72	1278	1375	1252	1661	895	1278	1332.15	0.00	-54794	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	398	-0.81	0.53	12	3.04	-1621.00	2477.00	4500	20221130	-70.96	650	20231011	101.08	3470	-62.33	20230102	650	101.08	20231011	4500	-70.96	20221130	650	101.08	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
29	20231127	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	38	2	2.97	1148215566	860924	73.10	1278	1375	1252	1661	895	1278	1333.70	0.00	-40770	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	401	-0.81	0.53	12	2.83	-1621.00	2477.00	4500	20221130	-70.76	650	20231011	102.46	3470	-62.07	20230102	650	102.46	20231011	4500	-70.76	20221130	650	102.46	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
30	20231127	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	31	2	2.43	1100175143	824367	70.00	1278	1375	1252	1661	895	1278	1334.57	0.00	-33243	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	399	-0.81	0.53	12	2.71	-1621.00	2477.00	4500	20221130	-70.91	650	20231011	101.38	3470	-62.28	20230102	650	101.38	20231011	4500	-70.91	20221130	650	101.38	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
31	20231127	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	34	2	2.66	1041632746	779916	66.23	1278	1375	1252	1661	895	1278	1335.57	0.00	-27426	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	400	-0.81	0.53	12	2.56	-1621.00	2477.00	4500	20221130	-70.84	650	20231011	101.85	3470	-62.19	20230102	650	101.85	20231011	4500	-70.84	20221130	650	101.85	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
32	20231127	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	73	2	5.71	709714508	532238	45.19	1278	1375	1252	1661	895	1278	1333.45	0.00	-21634	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	412	-0.83	0.55	12	1.75	-1621.00	2477.00	4500	20221130	-69.98	650	20231011	107.85	3470	-61.07	20230102	650	107.85	20231011	4500	-69.98	20221130	650	107.85	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
33	20231127	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-22	5	-1.72	36719445	28889	2.45	1278	1281	1252	1661	895	1278	1271.05	0.00	-12701	1394	1335	1257	1198	1120	1365	1228	152	383	500	860	1	1	30463055	383	-0.77	0.51	12	0.09	-1621.00	2477.00	4500	20221130	-72.09	650	20231011	93.23	3470	-63.80	20230102	650	93.23	20231011	4500	-72.09	20221130	650	93.23	20231011	0.11	N	054180	500	152 억	0	N	N	N	N
34	20231124	160540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	81	2	6.77	1476526590	1177086	507.84	1197	1316	1179	1556	838	1197	1254.37	0.00	206121	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	389	-0.79	0.52	12	3.86	-1621.00	2477.00	4500	20221130	-71.60	650	20231011	96.62	3470	-63.17	20230102	650	96.62	20231011	4500	-71.60	20221130	650	96.62	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
35	20231124	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	66	2	5.51	1352131050	1079051	465.54	1197	1316	1179	1556	838	1197	1253.07	0.00	167609	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	385	-0.78	0.51	12	3.54	-1621.00	2477.00	4500	20221130	-71.93	650	20231011	94.31	3470	-63.60	20230102	650	94.31	20231011	4500	-71.93	20221130	650	94.31	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
36	20231124	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	45	2	3.76	522124330	430816	185.87	1197	1249	1179	1556	838	1197	1211.94	0.00	28090	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	378	-0.77	0.50	12	1.41	-1621.00	2477.00	4500	20221130	-72.40	650	20231011	91.08	3470	-64.21	20230102	650	91.08	20231011	4500	-72.40	20221130	650	91.08	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
37	20231124	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	39	2	3.26	446241495	368746	159.09	1197	1249	1179	1556	838	1197	1210.16	0.00	21010	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	377	-0.76	0.50	12	1.21	-1621.00	2477.00	4500	20221130	-72.53	650	20231011	90.15	3470	-64.38	20230102	650	90.15	20231011	4500	-72.53	20221130	650	90.15	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
38	20231124	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	2	2	0.17	214281497	180406	77.83	1197	1220	1179	1556	838	1197	1187.77	0.00	-4819	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	365	-0.74	0.48	12	0.59	-1621.00	2477.00	4500	20221130	-73.36	650	20231011	84.46	3470	-65.45	20230102	650	84.46	20231011	4500	-73.36	20221130	650	84.46	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
39	20231124	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	-15	5	-1.25	198527554	167241	72.15	1197	1220	1179	1556	838	1197	1187.07	0.00	-5233	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	360	-0.73	0.48	12	0.55	-1621.00	2477.00	4500	20221130	-73.73	650	20231011	81.85	3470	-65.94	20230102	650	81.85	20231011	4500	-73.73	20221130	650	81.85	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
40	20231124	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-8	5	-0.67	158402236	133367	57.54	1197	1220	1179	1556	838	1197	1187.72	0.00	-7810	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	362	-0.73	0.48	12	0.44	-1621.00	2477.00	4500	20221130	-73.58	650	20231011	82.92	3470	-65.73	20230102	650	82.92	20231011	4500	-73.58	20221130	650	82.92	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
41	20231124	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	13	2	1.09	51805602	43437	18.74	1197	1210	1185	1556	838	1197	1192.66	0.00	1838	1265	1230	1205	1170	1145	1218	1158	152	359	500	810	1	1	30463055	369	-0.75	0.49	12	0.14	-1621.00	2477.00	4500	20221130	-73.11	650	20231011	86.15	3470	-65.13	20230102	650	86.15	20231011	4500	-73.11	20221130	650	86.15	20231011	0.10	N	054180	500	152 억	0	N	N	N	N
42	20231123	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	-2	5	-0.17	277319593	231507	47.99	1199	1240	1180	1558	840	1199	1197.90	0.00	-15808	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	365	-0.74	0.48	12	0.76	-1621.00	2477.00	4500	20221130	-73.40	650	20231011	84.15	3470	-65.50	20230102	650	84.15	20231011	4500	-73.40	20221130	650	84.15	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
43	20231123	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-10	5	-0.83	258611586	215845	44.74	1199	1240	1180	1558	840	1199	1198.14	0.00	-15901	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	362	-0.73	0.48	12	0.71	-1621.00	2477.00	4500	20221130	-73.58	650	20231011	82.92	3470	-65.73	20230102	650	82.92	20231011	4500	-73.58	20221130	650	82.92	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
44	20231123	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-1	5	-0.08	241464365	201457	41.76	1199	1240	1180	1558	840	1199	1198.59	0.00	-12270	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	365	-0.74	0.48	12	0.66	-1621.00	2477.00	4500	20221130	-73.38	650	20231011	84.31	3470	-65.48	20230102	650	84.31	20231011	4500	-73.38	20221130	650	84.31	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
45	20231123	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	-4	5	-0.33	206624126	172226	35.70	1199	1240	1180	1558	840	1199	1199.73	0.00	-4221	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	364	-0.74	0.48	12	0.57	-1621.00	2477.00	4500	20221130	-73.44	650	20231011	83.85	3470	-65.56	20230102	650	83.85	20231011	4500	-73.44	20221130	650	83.85	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
46	20231123	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	1	2	0.08	190017833	158382	32.83	1199	1240	1180	1558	840	1199	1199.74	0.00	-4704	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	366	-0.74	0.48	12	0.52	-1621.00	2477.00	4500	20221130	-73.33	650	20231011	84.62	3470	-65.42	20230102	650	84.62	20231011	4500	-73.33	20221130	650	84.62	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
47	20231123	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	11	2	0.92	159235393	132731	27.51	1199	1240	1180	1558	840	1199	1199.69	0.00	-5127	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	369	-0.75	0.49	12	0.44	-1621.00	2477.00	4500	20221130	-73.11	650	20231011	86.15	3470	-65.13	20230102	650	86.15	20231011	4500	-73.11	20221130	650	86.15	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
48	20231123	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	2	2	0.17	107104553	89294	18.51	1199	1240	1180	1558	840	1199	1199.46	0.00	-7843	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	366	-0.74	0.48	12	0.29	-1621.00	2477.00	4500	20221130	-73.31	650	20231011	84.77	3470	-65.39	20230102	650	84.77	20231011	4500	-73.31	20221130	650	84.77	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
49	20231123	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	-17	5	-1.42	28618402	24018	4.98	1199	1199	1180	1558	840	1199	1191.50	0.00	-6922	1265	1232	1206	1173	1147	1219	1160	152	359	500	810	1	1	30463055	360	-0.73	0.48	12	0.08	-1621.00	2477.00	4500	20221130	-73.73	650	20231011	81.85	3470	-65.94	20230102	650	81.85	20231011	4500	-73.73	20221130	650	81.85	20231011	0.09	N	054180	500	152 억	0	N	N	N	N
50	20231122	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	-40	5	-3.23	575246629	477623	42.49	1239	1239	1180	1610	868	1239	1204.32	0.00	-84715	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	361	-0.74	0.48	12	1.59	-1621.00	2477.00	4500	20221130	-73.36	650	20231011	84.46	3470	-65.45	20230102	650	84.46	20231011	4500	-73.36	20221130	650	84.46	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
51	20231122	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	-40	5	-3.23	540373633	448518	39.90	1239	1239	1180	1610	868	1239	1204.71	0.00	-82208	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	361	-0.74	0.48	12	1.49	-1621.00	2477.00	4500	20221130	-73.36	650	20231011	84.46	3470	-65.45	20230102	650	84.46	20231011	4500	-73.36	20221130	650	84.46	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
52	20231122	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-39	5	-3.15	525090584	435723	38.77	1239	1239	1180	1610	868	1239	1205.02	0.00	-80780	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	361	-0.74	0.48	12	1.45	-1621.00	2477.00	4500	20221130	-73.33	650	20231011	84.62	3470	-65.42	20230102	650	84.62	20231011	4500	-73.33	20221130	650	84.62	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
53	20231122	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	-37	5	-2.99	489160193	405631	36.09	1239	1239	1180	1610	868	1239	1205.84	0.00	-81715	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	362	-0.74	0.49	12	1.35	-1621.00	2477.00	4500	20221130	-73.29	650	20231011	84.92	3470	-65.36	20230102	650	84.92	20231011	4500	-73.29	20221130	650	84.92	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
54	20231122	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	-32	5	-2.58	450837822	373731	33.25	1239	1239	1180	1610	868	1239	1206.22	0.00	-77648	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	363	-0.74	0.49	12	1.24	-1621.00	2477.00	4500	20221130	-73.18	650	20231011	85.69	3470	-65.22	20230102	650	85.69	20231011	4500	-73.18	20221130	650	85.69	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
55	20231122	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-19	5	-1.53	419316451	347582	30.92	1239	1239	1180	1610	868	1239	1206.28	0.00	-79510	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	367	-0.75	0.49	12	1.16	-1621.00	2477.00	4500	20221130	-72.89	650	20231011	87.69	3470	-64.84	20230102	650	87.69	20231011	4500	-72.89	20221130	650	87.69	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
56	20231122	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	-26	5	-2.10	348641741	289198	25.73	1239	1239	1180	1610	868	1239	1205.42	0.00	-70349	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	365	-0.75	0.49	12	0.96	-1621.00	2477.00	4500	20221130	-73.04	650	20231011	86.62	3470	-65.04	20230102	650	86.62	20231011	4500	-73.04	20221130	650	86.62	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
57	20231122	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1203	-36	5	-2.91	106787316	87168	7.76	1239	1239	1203	1610	868	1239	1224.90	0.00	-55073	1357	1297	1238	1178	1119	1328	1209	150	371	500	840	1	1	30077451	362	-0.74	0.49	12	0.29	-1621.00	2477.00	4500	20221130	-73.27	650	20231011	85.08	3470	-65.33	20230102	650	85.08	20231011	4500	-73.27	20221130	650	85.08	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
58	20231121	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	57	2	4.82	1398742991	1121441	293.17	1182	1298	1179	1536	828	1182	1247.27	0.00	114267	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	373	-0.76	0.50	12	3.73	-1621.00	2477.00	4500	20221130	-72.47	650	20231011	90.62	3470	-64.29	20230102	650	90.62	20231011	4500	-72.47	20221130	650	90.62	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
59	20231121	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	42	2	3.55	1359427289	1089494	284.82	1182	1298	1179	1536	828	1182	1247.76	0.00	113542	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	368	-0.76	0.49	12	3.62	-1621.00	2477.00	4500	20221130	-72.80	650	20231011	88.31	3470	-64.73	20230102	650	88.31	20231011	4500	-72.80	20221130	650	88.31	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
60	20231121	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	41	2	3.47	1277396213	1022697	267.36	1182	1298	1179	1536	828	1182	1249.05	0.00	111368	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	368	-0.75	0.49	12	3.40	-1621.00	2477.00	4500	20221130	-72.82	650	20231011	88.15	3470	-64.76	20230102	650	88.15	20231011	4500	-72.82	20221130	650	88.15	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
61	20231121	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	49	2	4.15	1211276003	968720	253.24	1182	1298	1179	1536	828	1182	1250.39	0.00	110084	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	370	-0.76	0.50	12	3.22	-1621.00	2477.00	4500	20221130	-72.64	650	20231011	89.38	3470	-64.52	20230102	650	89.38	20231011	4500	-72.64	20221130	650	89.38	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
62	20231121	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	50	2	4.23	1110315452	886865	231.85	1182	1298	1179	1536	828	1182	1251.96	0.00	113278	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	371	-0.76	0.50	12	2.95	-1621.00	2477.00	4500	20221130	-72.62	650	20231011	89.54	3470	-64.50	20230102	650	89.54	20231011	4500	-72.62	20221130	650	89.54	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
63	20231121	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	49	2	4.15	1025730068	818653	214.01	1182	1298	1179	1536	828	1182	1252.95	0.00	115854	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	370	-0.76	0.50	12	2.72	-1621.00	2477.00	4500	20221130	-72.64	650	20231011	89.38	3470	-64.52	20230102	650	89.38	20231011	4500	-72.64	20221130	650	89.38	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
64	20231121	100510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	84	2	7.11	884901764	705049	184.32	1182	1298	1179	1536	828	1182	1255.09	0.00	95536	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	381	-0.78	0.51	12	2.34	-1621.00	2477.00	4500	20221130	-71.87	650	20231011	94.77	3470	-63.52	20230102	650	94.77	20231011	4500	-71.87	20221130	650	94.77	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
65	20231121	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	18	2	1.52	29134028	24633	6.44	1182	1200	1179	1536	828	1182	1182.72	0.00	4481	1271	1226	1188	1143	1105	1249	1166	150	354	500	800	1	1	30077451	361	-0.74	0.48	12	0.08	-1621.00	2477.00	4500	20221130	-73.33	650	20231011	84.62	3470	-65.42	20230102	650	84.62	20231011	4500	-73.33	20221130	650	84.62	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
66	20231120	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	22	2	1.90	457198896	379826	80.15	1160	1233	1150	1508	812	1160	1203.71	0.00	97328	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	356	-0.73	0.48	12	1.26	-1621.00	2477.00	4700	20221116	-74.85	650	20231011	81.85	3470	-65.94	20230102	650	81.85	20231011	4500	-73.73	20221130	650	81.85	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
67	20231120	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	22	2	1.90	437281529	362992	76.60	1160	1233	1150	1508	812	1160	1204.66	0.00	98496	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	356	-0.73	0.48	12	1.21	-1621.00	2477.00	4700	20221116	-74.85	650	20231011	81.85	3470	-65.94	20230102	650	81.85	20231011	4500	-73.73	20221130	650	81.85	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
68	20231120	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	34	2	2.93	408147062	338472	71.42	1160	1233	1150	1508	812	1160	1205.85	0.00	95371	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	359	-0.74	0.48	12	1.13	-1621.00	2477.00	4700	20221116	-74.60	650	20231011	83.69	3470	-65.59	20230102	650	83.69	20231011	4500	-73.47	20221130	650	83.69	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
69	20231120	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	41	2	3.53	376707210	312244	65.89	1160	1233	1150	1508	812	1160	1206.45	0.00	97898	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	361	-0.74	0.48	12	1.04	-1621.00	2477.00	4700	20221116	-74.45	650	20231011	84.77	3470	-65.39	20230102	650	84.77	20231011	4500	-73.31	20221130	650	84.77	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
70	20231120	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	53	2	4.57	323387192	267867	56.53	1160	1233	1150	1508	812	1160	1207.27	0.00	92801	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	365	-0.75	0.49	12	0.89	-1621.00	2477.00	4700	20221116	-74.19	650	20231011	86.62	3470	-65.04	20230102	650	86.62	20231011	4500	-73.04	20221130	650	86.62	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
71	20231120	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	50	2	4.31	301885609	250035	52.76	1160	1233	1150	1508	812	1160	1207.37	0.00	92551	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	364	-0.75	0.49	12	0.83	-1621.00	2477.00	4700	20221116	-74.26	650	20231011	86.15	3470	-65.13	20230102	650	86.15	20231011	4500	-73.11	20221130	650	86.15	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
72	20231120	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	55	2	4.74	178001893	148139	31.26	1160	1233	1150	1508	812	1160	1201.59	0.00	49813	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	365	-0.75	0.49	12	0.49	-1621.00	2477.00	4700	20221116	-74.15	650	20231011	86.92	3470	-64.99	20230102	650	86.92	20231011	4500	-73.00	20221130	650	86.92	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
73	20231120	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	15	2	1.29	36086397	30985	6.54	1160	1180	1150	1508	812	1160	1164.64	0.00	-8111	1268	1213	1167	1112	1066	1191	1090	150	348	500	780	1	1	30077451	353	-0.72	0.47	12	0.10	-1621.00	2477.00	4700	20221116	-75.00	650	20231011	80.77	3470	-66.14	20230102	650	80.77	20231011	4500	-73.89	20221130	650	80.77	20231011	0.08	N	054180	500	150 억	0	N	N	N	N
74	20231117	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-55	5	-4.53	553199217	473394	175.78	1215	1222	1121	1579	851	1215	1168.59	0.00	-37623	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	349	-0.72	0.47	12	1.57	-1621.00	2477.00	4996	20221115	-76.78	650	20231011	78.46	3470	-66.57	20230102	650	78.46	20231011	4500	-74.22	20221130	650	78.46	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
75	20231117	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-55	5	-4.53	541808570	463566	172.13	1215	1222	1121	1579	851	1215	1168.78	0.00	-35952	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	349	-0.72	0.47	12	1.54	-1621.00	2477.00	4996	20221115	-76.78	650	20231011	78.46	3470	-66.57	20230102	650	78.46	20231011	4500	-74.22	20221130	650	78.46	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
76	20231117	140534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1140	-75	5	-6.17	434280733	370467	137.56	1215	1222	1121	1579	851	1215	1172.25	0.00	-46478	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	343	-0.70	0.46	12	1.23	-1621.00	2477.00	4996	20221115	-77.18	650	20231011	75.38	3470	-67.15	20230102	650	75.38	20231011	4500	-74.67	20221130	650	75.38	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
77	20231117	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1132	-83	5	-6.83	402542045	342628	127.22	1215	1222	1121	1579	851	1215	1174.87	0.00	-38438	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	340	-0.70	0.46	12	1.14	-1621.00	2477.00	4996	20221115	-77.34	650	20231011	74.15	3470	-67.38	20230102	650	74.15	20231011	4500	-74.84	20221130	650	74.15	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
78	20231117	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	-57	5	-4.69	304986021	257728	95.70	1215	1222	1158	1579	851	1215	1183.36	0.00	-42088	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	348	-0.71	0.47	12	0.86	-1621.00	2477.00	4996	20221115	-76.82	650	20231011	78.15	3470	-66.63	20230102	650	78.15	20231011	4500	-74.27	20221130	650	78.15	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
79	20231117	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-48	5	-3.95	261142444	220019	81.70	1215	1222	1160	1579	851	1215	1186.91	0.00	-43312	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	351	-0.72	0.47	12	0.73	-1621.00	2477.00	4996	20221115	-76.64	650	20231011	79.54	3470	-66.37	20230102	650	79.54	20231011	4500	-74.07	20221130	650	79.54	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
80	20231117	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-26	5	-2.14	208580350	175312	65.10	1215	1222	1160	1579	851	1215	1189.77	0.00	-36858	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	358	-0.73	0.48	12	0.58	-1621.00	2477.00	4996	20221115	-76.20	650	20231011	82.92	3470	-65.73	20230102	650	82.92	20231011	4500	-73.58	20221130	650	82.92	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
81	20231117	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	-8	5	-0.66	61981109	51413	19.09	1215	1222	1200	1579	851	1215	1205.55	0.00	-23152	1269	1241	1210	1182	1151	1256	1197	150	364	500	820	1	1	30077451	363	-0.74	0.49	12	0.17	-1621.00	2477.00	4996	20221115	-75.84	650	20231011	85.69	3470	-65.22	20230102	650	85.69	20231011	4500	-73.18	20221130	650	85.69	20231011	0.07	N	054180	500	150 억	0	N	N	N	N
82	20231116	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	25	2	2.10	301940450	248528	47.98	1195	1238	1179	1547	833	1190	1214.92	0.00	35181	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	365	-0.75	0.49	12	0.83	-1621.00	2477.00	5556	20221114	-78.13	650	20231011	86.92	3470	-64.99	20230102	650	86.92	20231011	4700	-74.15	20221116	650	86.92	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
83	20231116	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	29	2	2.44	256255562	210849	40.71	1195	1238	1179	1547	833	1190	1215.35	0.00	41010	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	367	-0.75	0.49	12	0.70	-1621.00	2477.00	5556	20221114	-78.06	650	20231011	87.54	3470	-64.87	20230102	650	87.54	20231011	4700	-74.06	20221116	650	87.54	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
84	20231116	140516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	35	2	2.94	228222574	187926	36.28	1195	1238	1179	1547	833	1190	1214.43	0.00	48685	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	368	-0.76	0.49	12	0.62	-1621.00	2477.00	5556	20221114	-77.95	650	20231011	88.46	3470	-64.70	20230102	650	88.46	20231011	4700	-73.94	20221116	650	88.46	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
85	20231116	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	20	2	1.68	145044991	120141	23.19	1195	1225	1179	1547	833	1190	1207.29	0.00	26287	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	364	-0.75	0.49	12	0.40	-1621.00	2477.00	5556	20221114	-78.22	650	20231011	86.15	3470	-65.13	20230102	650	86.15	20231011	4700	-74.26	20221116	650	86.15	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
86	20231116	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	23	2	1.93	122234060	101307	19.56	1195	1225	1179	1547	833	1190	1206.57	0.00	22524	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	365	-0.75	0.49	12	0.34	-1621.00	2477.00	5556	20221114	-78.17	650	20231011	86.62	3470	-65.04	20230102	650	86.62	20231011	4700	-74.19	20221116	650	86.62	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
87	20231116	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	35	2	2.94	88771581	73788	14.25	1195	1225	1179	1547	833	1190	1203.06	0.00	12825	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	368	-0.76	0.49	12	0.25	-1621.00	2477.00	5556	20221114	-77.95	650	20231011	88.46	3470	-64.70	20230102	650	88.46	20231011	4700	-73.94	20221116	650	88.46	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
88	20231116	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-1	5	-0.08	15770092	13278	2.56	1195	1195	1179	1547	833	1190	1187.69	0.00	-5205	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	358	-0.73	0.48	12	0.04	-1621.00	2477.00	5556	20221114	-78.60	650	20231011	82.92	3470	-65.73	20230102	650	82.92	20231011	4700	-74.70	20221116	650	82.92	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
89	20231116	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	0	3	0.00	0	0	0.00	0	0	0	1547	833	1190	0.00	0.00	0	1280	1234	1204	1158	1128	1220	1144	150	357	500	800	1	1	30077451	358	-0.73	0.48	12	0.00	-1621.00	2477.00	5556	20221114	-78.58	650	20231011	83.08	3470	-65.71	20230102	650	83.08	20231011	4700	-74.68	20221116	650	83.08	20231011	0.12	N	054180	500	150 억	0	N	N	N	N
90	20231115	160458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-30	5	-2.46	616763578	511779	48.94	1220	1250	1174	1586	854	1220	1205.18	0.00	9910	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	358	-0.73	0.48	12	1.70	-1621.00	2477.00	5556	20221114	-78.58	650	20231011	83.08	3470	-65.71	20230102	650	83.08	20231011	9980	-88.08	20221115	650	83.08	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
91	20231115	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-36	5	-2.95	592602487	491473	47.00	1220	1250	1174	1586	854	1220	1205.77	0.00	10390	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	356	-0.73	0.48	12	1.63	-1621.00	2477.00	5556	20221114	-78.69	650	20231011	82.15	3470	-65.88	20230102	650	82.15	20231011	9980	-88.14	20221115	650	82.15	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
92	20231115	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-30	5	-2.46	538811496	446160	42.67	1220	1250	1174	1586	854	1220	1207.66	0.00	5828	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	358	-0.73	0.48	12	1.48	-1621.00	2477.00	5556	20221114	-78.58	650	20231011	83.08	3470	-65.71	20230102	650	83.08	20231011	9980	-88.08	20221115	650	83.08	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
93	20231115	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-34	5	-2.79	462401213	381482	36.48	1220	1250	1175	1586	854	1220	1212.12	0.00	14013	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	357	-0.73	0.48	12	1.27	-1621.00	2477.00	5556	20221114	-78.65	650	20231011	82.46	3470	-65.82	20230102	650	82.46	20231011	9980	-88.12	20221115	650	82.46	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
94	20231115	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-36	5	-2.95	395875004	325265	31.11	1220	1250	1175	1586	854	1220	1217.08	0.00	2287	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	356	-0.73	0.48	12	1.08	-1621.00	2477.00	5556	20221114	-78.69	650	20231011	82.15	3470	-65.88	20230102	650	82.15	20231011	9980	-88.14	20221115	650	82.15	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
95	20231115	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	0	3	0.00	313882433	256651	24.54	1220	1250	1199	1586	854	1220	1222.99	0.00	6783	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	367	-0.75	0.49	12	0.85	-1621.00	2477.00	5556	20221114	-78.04	650	20231011	87.69	3470	-64.84	20230102	650	87.69	20231011	9980	-87.78	20221115	650	87.69	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
96	20231115	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	11	2	0.90	207771110	169434	16.20	1220	1250	1199	1586	854	1220	1226.27	0.00	6866	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	370	-0.76	0.50	12	0.56	-1621.00	2477.00	5556	20221114	-77.84	650	20231011	89.38	3470	-64.52	20230102	650	89.38	20231011	9980	-87.67	20221115	650	89.38	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
97	20231115	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1203	-17	5	-1.39	59305079	48834	4.67	1220	1221	1199	1586	854	1220	1214.42	0.00	-1993	1341	1280	1229	1168	1117	1311	1199	150	366	500	820	1	1	30077451	362	-0.74	0.49	12	0.16	-1621.00	2477.00	5556	20221114	-78.35	650	20231011	85.08	3470	-65.33	20230102	650	85.08	20231011	9980	-87.95	20221115	650	85.08	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
98	20231114	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	67	2	5.81	1270636710	1038458	97.70	1178	1290	1178	1498	808	1153	1223.65	0.00	12067	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	367	-0.75	0.49	12	3.45	-1621.00	2477.00	5556	20221114	-78.04	650	20231011	87.69	3470	-64.84	20230102	650	87.69	20231011	11100	-89.01	20221114	650	87.69	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
99	20231114	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	48	2	4.16	1230776948	1005454	94.59	1178	1290	1178	1498	808	1153	1224.18	0.00	12420	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	361	-0.74	0.48	12	3.34	-1621.00	2477.00	5556	20221114	-78.38	650	20231011	84.77	3470	-65.39	20230102	650	84.77	20231011	11100	-89.18	20221114	650	84.77	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
100	20231114	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	40	2	3.47	1147314456	935811	88.04	1178	1290	1178	1498	808	1153	1226.09	0.00	9868	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	359	-0.74	0.48	12	3.11	-1621.00	2477.00	5556	20221114	-78.53	650	20231011	83.54	3470	-65.62	20230102	650	83.54	20231011	11100	-89.25	20221114	650	83.54	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
101	20231114	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	39	2	3.38	1036537693	844125	79.41	1178	1290	1178	1498	808	1153	1228.04	0.00	3443	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	359	-0.74	0.48	12	2.81	-1621.00	2477.00	5556	20221114	-78.55	650	20231011	83.38	3470	-65.65	20230102	650	83.38	20231011	11100	-89.26	20221114	650	83.38	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
102	20231114	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	35	2	3.04	1019780171	830061	78.09	1178	1290	1178	1498	808	1153	1228.66	0.00	3786	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	357	-0.73	0.48	12	2.76	-1621.00	2477.00	5556	20221114	-78.62	650	20231011	82.77	3470	-65.76	20230102	650	82.77	20231011	11100	-89.30	20221114	650	82.77	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
103	20231114	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	45	2	3.90	972727077	790616	74.38	1178	1290	1178	1498	808	1153	1230.44	0.00	11926	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	360	-0.74	0.48	12	2.63	-1621.00	2477.00	5556	20221114	-78.44	650	20231011	84.31	3470	-65.48	20230102	650	84.31	20231011	11100	-89.21	20221114	650	84.31	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
104	20231114	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	48	2	4.16	882845198	715806	67.34	1178	1290	1178	1498	808	1153	1233.48	0.00	13665	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	361	-0.74	0.48	12	2.38	-1621.00	2477.00	5556	20221114	-78.38	650	20231011	84.77	3470	-65.39	20230102	650	84.77	20231011	11100	-89.18	20221114	650	84.77	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
105	20231114	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	61	2	5.29	207736944	171990	16.18	1178	1240	1178	1498	808	1153	1208.18	0.00	17545	1309	1231	1192	1114	1075	1211	1094	150	345	500	780	1	1	30077451	365	-0.75	0.49	12	0.57	-1621.00	2477.00	5556	20221114	-78.15	650	20231011	86.77	3470	-65.01	20230102	650	86.77	20231011	11100	-89.06	20221114	650	86.77	20231011	0.05	N	054180	500	150 억	0	N	N	N	N
106	20231113	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1153	-119	5	-9.36	1272914394	1051769	14.94	1261	1270	1153	1653	891	1272	1210.51	0.00	-51619	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	347	-0.71	0.47	12	3.50	-1621.00	2477.00	5556	20221114	-79.25	650	20231011	77.38	3470	-66.77	20230102	650	77.38	20231011	11100	-89.61	20221114	650	77.38	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
107	20231113	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	-77	5	-6.05	1149454288	946722	13.45	1261	1270	1173	1653	891	1272	1214.03	0.00	-53911	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	359	-0.74	0.48	12	3.15	-1621.00	2477.00	5556	20221114	-78.49	650	20231011	83.85	3470	-65.56	20230102	650	83.85	20231011	11100	-89.23	20221114	650	83.85	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
108	20231113	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	-85	5	-6.68	1050861220	863573	12.26	1261	1270	1173	1653	891	1272	1216.76	0.00	-43712	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	357	-0.73	0.48	12	2.87	-1621.00	2477.00	5556	20221114	-78.64	650	20231011	82.62	3470	-65.79	20230102	650	82.62	20231011	11100	-89.31	20221114	650	82.62	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
109	20231113	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	-79	5	-6.21	1011676963	830650	11.80	1261	1270	1173	1653	891	1272	1217.81	0.00	-43031	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	359	-0.74	0.48	12	2.76	-1621.00	2477.00	5556	20221114	-78.53	650	20231011	83.54	3470	-65.62	20230102	650	83.54	20231011	11100	-89.25	20221114	650	83.54	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
110	20231113	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-92	5	-7.23	957132079	785058	11.15	1261	1270	1173	1653	891	1272	1219.06	0.00	-46289	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	355	-0.73	0.48	12	2.61	-1621.00	2477.00	5556	20221114	-78.76	650	20231011	81.54	3470	-65.99	20230102	650	81.54	20231011	11100	-89.37	20221114	650	81.54	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
111	20231113	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-81	5	-6.37	874054615	715213	10.16	1261	1270	1173	1653	891	1272	1221.96	0.00	-35607	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	358	-0.73	0.48	12	2.38	-1621.00	2477.00	5556	20221114	-78.56	650	20231011	83.23	3470	-65.68	20230102	650	83.23	20231011	11100	-89.27	20221114	650	83.23	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
112	20231113	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-72	5	-5.66	668358504	543941	7.73	1261	1270	1173	1653	891	1272	1228.59	0.00	-54685	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	361	-0.74	0.48	12	1.81	-1621.00	2477.00	5556	20221114	-78.40	650	20231011	84.62	3470	-65.42	20230102	650	84.62	20231011	11100	-89.19	20221114	650	84.62	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
113	20231113	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-26	5	-2.04	186118986	148832	2.11	1261	1270	1236	1653	891	1272	1250.26	0.00	2372	1543	1407	1241	1105	939	1475	1173	150	381	500	860	1	1	30077451	375	-0.77	0.50	12	0.49	-1621.00	2477.00	5556	20221114	-77.57	650	20231011	91.69	3470	-64.09	20230102	650	91.69	20231011	11100	-88.77	20221114	650	91.69	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
114	20231110	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	176	2	16.06	9049273622	7014700	664.21	1075	1377	1075	1424	768	1096	1290.05	0.00	-106196	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	383	-0.78	0.51	12	23.32	-1621.00	2477.00	5556	20221114	-77.11	650	20231011	95.69	3470	-63.34	20230102	650	95.69	20231011	11100	-88.54	20221114	650	95.69	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
115	20231110	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	141	2	12.86	8804214948	6819246	645.70	1075	1377	1075	1424	768	1096	1291.08	0.00	-119422	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	372	-0.76	0.50	12	22.67	-1621.00	2477.00	5556	20221114	-77.74	650	20231011	90.31	3470	-64.35	20230102	650	90.31	20231011	11100	-88.86	20221114	650	90.31	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
116	20231110	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	157	2	14.32	8540330033	6605908	625.50	1075	1377	1075	1424	768	1096	1292.83	0.00	-126936	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	377	-0.77	0.51	12	21.96	-1621.00	2477.00	5556	20221114	-77.45	650	20231011	92.77	3470	-63.89	20230102	650	92.77	20231011	11100	-88.71	20221114	650	92.77	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
117	20231110	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	163	2	14.87	8251809692	6377228	603.85	1075	1377	1075	1424	768	1096	1293.95	0.00	-136366	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	379	-0.78	0.51	12	21.20	-1621.00	2477.00	5556	20221114	-77.34	650	20231011	93.69	3470	-63.72	20230102	650	93.69	20231011	11100	-88.66	20221114	650	93.69	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
118	20231110	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	146	2	13.32	7175884739	5536956	524.29	1075	1377	1075	1424	768	1096	1296.00	0.00	-140959	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	374	-0.77	0.50	12	18.41	-1621.00	2477.00	5556	20221114	-77.65	650	20231011	91.08	3470	-64.21	20230102	650	91.08	20231011	11100	-88.81	20221114	650	91.08	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
119	20231110	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	189	2	17.24	6659291005	5128830	485.64	1075	1377	1075	1424	768	1096	1298.40	0.00	-126156	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	386	-0.79	0.52	12	17.05	-1621.00	2477.00	5556	20221114	-76.87	650	20231011	97.69	3470	-62.97	20230102	650	97.69	20231011	11100	-88.42	20221114	650	97.69	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
120	20231110	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	183	2	16.70	5067655815	3902205	369.49	1075	1377	1075	1424	768	1096	1298.66	0.00	-106458	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	385	-0.79	0.52	12	12.97	-1621.00	2477.00	5556	20221114	-76.98	650	20231011	96.77	3470	-63.14	20230102	650	96.77	20231011	11100	-88.48	20221114	650	96.77	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
121	20231110	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1134	38	2	3.47	45428677	40854	3.87	1075	1141	1075	1424	768	1096	1111.98	0.00	3313	1209	1152	1124	1067	1039	1138	1053	150	328	500	740	1	1	30077451	341	-0.70	0.46	12	0.14	-1621.00	2477.00	5556	20221114	-79.59	650	20231011	74.46	3470	-67.32	20230102	650	74.46	20231011	11100	-89.78	20221114	650	74.46	20231011	0.09	N	054180	500	150 억	0	N	N	N	N
122	20231109	160511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1096	-84	5	-7.12	1193110191	1046944	18.01	1150	1181	1096	1534	826	1180	1139.86	0.00	22745	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	330	-0.68	0.44	12	3.48	-1621.00	2477.00	5556	20221114	-80.27	650	20231011	68.62	3470	-68.41	20230102	650	68.62	20231011	11100	-90.13	20221114	650	68.62	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
123	20231109	150512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1108	-72	5	-6.10	1096167423	959228	16.50	1150	1181	1100	1534	826	1180	1142.76	0.00	14799	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	333	-0.68	0.45	12	3.19	-1621.00	2477.00	5556	20221114	-80.06	650	20231011	70.46	3470	-68.07	20230102	650	70.46	20231011	11100	-90.02	20221114	650	70.46	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
124	20231109	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	-56	5	-4.75	991443669	865347	14.89	1150	1181	1115	1534	826	1180	1145.72	0.00	13507	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	338	-0.69	0.45	12	2.88	-1621.00	2477.00	5556	20221114	-79.77	650	20231011	72.92	3470	-67.61	20230102	650	72.92	20231011	11100	-89.87	20221114	650	72.92	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
125	20231109	130512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1130	-50	5	-4.24	893953824	778632	13.40	1150	1181	1120	1534	826	1180	1148.11	0.00	4910	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	340	-0.70	0.46	12	2.59	-1621.00	2477.00	5556	20221114	-79.66	650	20231011	73.85	3470	-67.44	20230102	650	73.85	20231011	11100	-89.82	20221114	650	73.85	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
126	20231109	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1154	-26	5	-2.20	806513607	701886	12.08	1150	1181	1120	1534	826	1180	1149.06	0.00	6767	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	347	-0.71	0.47	12	2.33	-1621.00	2477.00	5556	20221114	-79.23	650	20231011	77.54	3470	-66.74	20230102	650	77.54	20231011	11100	-89.60	20221114	650	77.54	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
127	20231109	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-20	5	-1.69	742231787	646015	11.11	1150	1181	1120	1534	826	1180	1148.94	0.00	9600	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	349	-0.72	0.47	12	2.15	-1621.00	2477.00	5556	20221114	-79.12	650	20231011	78.46	3470	-66.57	20230102	650	78.46	20231011	11100	-89.55	20221114	650	78.46	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
128	20231109	100509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	-35	5	-2.97	596395848	520329	8.95	1150	1179	1120	1534	826	1180	1146.19	0.00	-8792	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	344	-0.71	0.46	12	1.73	-1621.00	2477.00	5556	20221114	-79.39	650	20231011	76.15	3470	-67.00	20230102	650	76.15	20231011	11100	-89.68	20221114	650	76.15	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
129	20231109	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1148	-32	5	-2.71	216546406	190833	3.28	1150	1160	1120	1534	826	1180	1134.73	0.00	9895	1420	1300	1140	1020	860	1360	1080	150	354	500	800	1	1	30077451	345	-0.71	0.46	12	0.63	-1621.00	2477.00	5556	20221114	-79.34	650	20231011	76.62	3470	-66.92	20230102	650	76.62	20231011	11100	-89.66	20221114	650	76.62	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
130	20231108	160507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	170	2	16.83	6694352035	5778307	77.55	1000	1260	980	1313	707	1010	1158.56	0.00	-53884	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	355	-0.73	0.48	12	19.21	-1621.00	2477.00	5556	20221114	-78.76	650	20231011	81.54	3470	-65.99	20230102	650	81.54	20231011	11100	-89.37	20221114	650	81.54	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
131	20231108	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	147	2	14.55	6104260985	5259911	70.59	1000	1260	980	1313	707	1010	1160.57	0.00	-88371	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	348	-0.71	0.47	12	17.49	-1621.00	2477.00	5556	20221114	-79.18	650	20231011	78.00	3470	-66.66	20230102	650	78.00	20231011	11100	-89.58	20221114	650	78.00	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
132	20231108	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	154	2	15.25	1848098831	1716004	23.03	1000	1192	980	1313	707	1010	1077.05	0.00	-43034	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	350	-0.72	0.47	12	5.71	-1621.00	2477.00	5556	20221114	-79.05	650	20231011	79.08	3470	-66.46	20230102	650	79.08	20231011	11100	-89.51	20221114	650	79.08	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
133	20231108	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	36	2	3.56	739027766	731761	9.82	1000	1060	980	1313	707	1010	1009.93	0.00	29666	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	315	-0.65	0.42	12	2.43	-1621.00	2477.00	5556	20221114	-81.17	650	20231011	60.92	3470	-69.86	20230102	650	60.92	20231011	11100	-90.58	20221114	650	60.92	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
134	20231108	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1011	1	2	0.10	548529255	547360	7.35	1000	1028	980	1313	707	1010	1002.11	0.00	6355	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	304	-0.62	0.41	12	1.82	-1621.00	2477.00	5556	20221114	-81.80	650	20231011	55.54	3470	-70.86	20230102	650	55.54	20231011	11100	-90.89	20221114	650	55.54	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
135	20231108	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	0	3	0.00	521171467	520172	6.98	1000	1028	980	1313	707	1010	1001.89	0.00	3924	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	304	-0.62	0.41	12	1.73	-1621.00	2477.00	5556	20221114	-81.82	650	20231011	55.38	3470	-70.89	20230102	650	55.38	20231011	11100	-90.90	20221114	650	55.38	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
136	20231108	100508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	-8	5	-0.79	416238404	415404	5.58	1000	1028	980	1313	707	1010	1001.98	0.00	3618	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	301	-0.62	0.40	12	1.38	-1621.00	2477.00	5556	20221114	-81.97	650	20231011	54.15	3470	-71.12	20230102	650	54.15	20231011	11100	-90.97	20221114	650	54.15	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
137	20231108	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	0	3	0.00	85645131	85737	1.15	1000	1010	985	1313	707	1010	998.70	0.00	-2555	1242	1126	1004	888	766	1184	946	150	303	500	680	1	1	30077451	304	-0.62	0.41	12	0.29	-1621.00	2477.00	5556	20221114	-81.82	650	20231011	55.38	3470	-70.89	20230102	650	55.38	20231011	11100	-90.90	20221114	650	55.38	20231011	0.16	N	054180	500	150 억	0	N	N	N	N
138	20231107	160508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	132	2	15.03	7626440496	7422314	1330.20	883	1120	882	1141	615	878	1027.53	0.36	-321136	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	304	-0.62	0.41	12	24.68	-1621.00	2477.00	5556	20221114	-81.82	650	20231011	55.38	3470	-70.89	20230102	650	55.38	20231011	11100	-90.90	20221114	650	55.38	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
139	20231107	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	124	2	14.12	7454386754	7251228	1299.54	883	1120	882	1141	615	878	1028.02	0.36	-330155	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	301	-0.62	0.40	12	24.11	-1621.00	2477.00	5556	20221114	-81.97	650	20231011	54.15	3470	-71.12	20230102	650	54.15	20231011	11100	-90.97	20221114	650	54.15	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
140	20231107	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1056	178	2	20.27	6630872002	6447533	1155.50	883	1120	882	1141	615	878	1028.44	0.36	-359350	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	318	-0.65	0.43	12	21.44	-1621.00	2477.00	5556	20221114	-80.99	650	20231011	62.46	3470	-69.57	20230102	650	62.46	20231011	11100	-90.49	20221114	650	62.46	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
141	20231107	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	118	2	13.44	3819088110	3842004	688.55	883	1048	882	1141	615	878	994.04	0.36	-311139	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	300	-0.61	0.40	12	12.77	-1621.00	2477.00	5556	20221114	-82.07	650	20231011	53.23	3470	-71.30	20230102	650	53.23	20231011	11100	-91.03	20221114	650	53.23	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
142	20231107	120506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	132	2	15.03	3243969710	3268936	585.85	883	1048	882	1141	615	878	992.36	0.36	-262704	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	304	-0.62	0.41	12	10.87	-1621.00	2477.00	5556	20221114	-81.82	650	20231011	55.38	3470	-70.89	20230102	650	55.38	20231011	11100	-90.90	20221114	650	55.38	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
143	20231107	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	58	2	6.61	231735570	254573	45.62	883	938	882	1141	615	878	910.29	0.36	28877	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	282	-0.58	0.38	12	0.85	-1621.00	2477.00	5556	20221114	-83.15	650	20231011	44.00	3470	-73.03	20230102	650	44.00	20231011	11100	-91.57	20221114	650	44.00	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
144	20231107	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	22	2	2.51	84869601	94777	16.99	883	922	882	1141	615	878	895.47	0.36	6506	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	271	-0.56	0.36	12	0.32	-1621.00	2477.00	5556	20221114	-83.80	650	20231011	38.46	3470	-74.06	20230102	650	38.46	20231011	11100	-91.89	20221114	650	38.46	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
145	20231107	090500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	884	6	2	0.68	11525459	13033	2.34	883	900	882	1141	615	878	884.33	0.36	313	949	913	888	852	827	931	870	150	263	500	590	1	1	30077451	266	-0.55	0.36	12	0.04	-1621.00	2477.00	5556	20221114	-84.09	650	20231011	36.00	3470	-74.52	20230102	650	36.00	20231011	11100	-92.04	20221114	650	36.00	20231011	0.16	N	054180	500	150 억	109205	N	N	N	N
146	20231106	160456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	878	16	2	1.86	500583682	555860	86.77	865	924	863	1120	604	862	900.56	0.37	588	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	264	-0.54	0.35	12	1.85	-1621.00	2477.00	5556	20221114	-84.20	650	20231011	35.08	3470	-74.70	20230102	650	35.08	20231011	11100	-92.09	20221114	650	35.08	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
147	20231106	150459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	20	2	2.32	493376716	547657	85.49	865	924	863	1120	604	862	900.89	0.37	7272	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	265	-0.54	0.36	12	1.82	-1621.00	2477.00	5556	20221114	-84.13	650	20231011	35.69	3470	-74.58	20230102	650	35.69	20231011	11100	-92.05	20221114	650	35.69	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
148	20231106	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	24	2	2.78	481415584	534113	83.38	865	924	863	1120	604	862	901.34	0.37	6222	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	266	-0.55	0.36	12	1.78	-1621.00	2477.00	5556	20221114	-84.05	650	20231011	36.31	3470	-74.47	20230102	650	36.31	20231011	11100	-92.02	20221114	650	36.31	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
149	20231106	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	30	2	3.48	407921045	450968	70.40	865	924	863	1120	604	862	904.55	0.37	-609	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	268	-0.55	0.36	12	1.50	-1621.00	2477.00	5556	20221114	-83.95	650	20231011	37.23	3470	-74.29	20230102	650	37.23	20231011	11100	-91.96	20221114	650	37.23	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
150	20231106	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	902	40	2	4.64	361504092	399062	62.30	865	924	863	1120	604	862	905.89	0.37	-3213	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	271	-0.56	0.36	12	1.33	-1621.00	2477.00	5556	20221114	-83.77	650	20231011	38.77	3470	-74.01	20230102	650	38.77	20231011	11100	-91.87	20221114	650	38.77	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
151	20231106	110459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	48	2	5.57	325106155	358709	56.00	865	924	863	1120	604	862	906.32	0.37	1186	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	274	-0.56	0.37	12	1.19	-1621.00	2477.00	5556	20221114	-83.62	650	20231011	40.00	3470	-73.78	20230102	650	40.00	20231011	11100	-91.80	20221114	650	40.00	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
152	20231106	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	56	2	6.50	265081778	293179	45.77	865	920	863	1120	604	862	904.16	0.37	-16601	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	276	-0.57	0.37	12	0.97	-1621.00	2477.00	5556	20221114	-83.48	650	20231011	41.23	3470	-73.54	20230102	650	41.23	20231011	11100	-91.73	20221114	650	41.23	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
153	20231106	090500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	8	2	0.93	6490887	7506	1.17	865	870	863	1120	604	862	864.76	0.37	-1075	946	904	854	812	762	925	833	150	258	500	580	1	1	30077451	262	-0.54	0.35	12	0.02	-1621.00	2477.00	5556	20221114	-84.34	650	20231011	33.85	3470	-74.93	20230102	650	33.85	20231011	11100	-92.16	20221114	650	33.85	20231011	0.15	N	054180	500	150 억	109811	N	N	N	N
154	20231103	160453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	49	2	6.03	541168571	639659	251.32	818	896	804	1056	570	813	846.03	0.03	147357	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	259	-0.53	0.35	12	2.13	-1621.00	2477.00	5556	20221114	-84.49	650	20231011	32.62	3470	-75.16	20230102	650	32.62	20231011	11100	-92.23	20221114	650	32.62	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
155	20231103	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	49	2	6.03	530329970	627075	246.37	818	896	804	1056	570	813	845.72	0.03	145359	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	259	-0.53	0.35	12	2.08	-1621.00	2477.00	5556	20221114	-84.49	650	20231011	32.62	3470	-75.16	20230102	650	32.62	20231011	11100	-92.23	20221114	650	32.62	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
156	20231103	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	53	2	6.52	509219510	602648	236.77	818	896	804	1056	570	813	844.97	0.03	141762	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	260	-0.53	0.35	12	2.00	-1621.00	2477.00	5556	20221114	-84.41	650	20231011	33.23	3470	-75.04	20230102	650	33.23	20231011	11100	-92.20	20221114	650	33.23	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
157	20231103	130452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	850	37	2	4.55	351023287	421034	165.42	818	868	804	1056	570	813	833.72	0.03	139821	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	256	-0.52	0.34	12	1.40	-1621.00	2477.00	5556	20221114	-84.70	650	20231011	30.77	3470	-75.50	20230102	650	30.77	20231011	11100	-92.34	20221114	650	30.77	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
158	20231103	120453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	17	2	2.09	159441665	194738	76.51	818	835	804	1056	570	813	818.75	0.03	28494	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	250	-0.51	0.34	12	0.65	-1621.00	2477.00	5556	20221114	-85.06	650	20231011	27.69	3470	-76.08	20230102	650	27.69	20231011	11100	-92.52	20221114	650	27.69	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
159	20231103	110455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	10	2	1.23	123021911	150865	59.27	818	829	804	1056	570	813	815.44	0.03	-823	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	248	-0.51	0.33	12	0.50	-1621.00	2477.00	5556	20221114	-85.19	650	20231011	26.62	3470	-76.28	20230102	650	26.62	20231011	11100	-92.59	20221114	650	26.62	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
160	20231103	100449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	824	11	2	1.35	103271064	126968	49.88	818	825	804	1056	570	813	813.36	0.03	9075	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	248	-0.51	0.33	12	0.42	-1621.00	2477.00	5556	20221114	-85.17	650	20231011	26.77	3470	-76.25	20230102	650	26.77	20231011	11100	-92.58	20221114	650	26.77	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
161	20231103	090447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	818	5	2	0.62	6791640	8279	3.25	818	825	818	1056	570	813	820.35	0.03	2122	847	829	807	789	767	839	799	150	243	500	550	1	1	30077451	246	-0.50	0.33	12	0.03	-1621.00	2477.00	5556	20221114	-85.28	650	20231011	25.85	3470	-76.43	20230102	650	25.85	20231011	11100	-92.63	20221114	650	25.85	20231011	0.15	N	054180	500	150 억	7691	N	N	N	N
162	20231102	160449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	29	2	3.70	204501749	253517	215.28	785	825	785	1019	549	784	806.66	0.00	75203	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	245	-0.50	0.33	12	0.84	-1621.00	2477.00	5556	20221114	-85.37	650	20231011	25.08	3470	-76.57	20230102	650	25.08	20231011	11100	-92.68	20221114	650	25.08	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
163	20231102	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	31	2	3.95	199517647	247380	210.06	785	825	785	1019	549	784	806.52	0.00	74192	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	245	-0.50	0.33	12	0.82	-1621.00	2477.00	5556	20221114	-85.33	650	20231011	25.38	3470	-76.51	20230102	650	25.38	20231011	11100	-92.66	20221114	650	25.38	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
164	20231102	140446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	20	2	2.55	162544677	201869	171.42	785	825	785	1019	549	784	805.20	0.00	70531	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	242	-0.50	0.32	12	0.67	-1621.00	2477.00	5556	20221114	-85.53	650	20231011	23.69	3470	-76.83	20230102	650	23.69	20231011	11100	-92.76	20221114	650	23.69	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
165	20231102	130449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	811	27	2	3.44	139475346	173198	147.07	785	825	785	1019	549	784	805.29	0.00	71181	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	244	-0.50	0.33	12	0.58	-1621.00	2477.00	5556	20221114	-85.40	650	20231011	24.77	3470	-76.63	20230102	650	24.77	20231011	11100	-92.69	20221114	650	24.77	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
166	20231102	120447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	817	33	2	4.21	111729894	138961	118.00	785	825	785	1019	549	784	804.04	0.00	60746	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	246	-0.50	0.33	12	0.46	-1621.00	2477.00	5556	20221114	-85.30	650	20231011	25.69	3470	-76.46	20230102	650	25.69	20231011	11100	-92.64	20221114	650	25.69	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
167	20231102	110448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	11	2	1.40	46093877	57826	49.10	785	810	785	1019	549	784	797.11	0.00	4525	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	239	-0.49	0.32	12	0.19	-1621.00	2477.00	5556	20221114	-85.69	650	20231011	22.31	3470	-77.09	20230102	650	22.31	20231011	11100	-92.84	20221114	650	22.31	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
168	20231102	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	789	5	2	0.64	40411236	50638	43.00	785	810	785	1019	549	784	798.04	0.00	4069	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	237	-0.49	0.32	12	0.17	-1621.00	2477.00	5556	20221114	-85.80	650	20231011	21.38	3470	-77.26	20230102	650	21.38	20231011	11100	-92.89	20221114	650	21.38	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
169	20231102	090451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	3	2	0.38	1806799	2298	1.95	785	797	785	1019	549	784	786.25	0.00	-140	826	804	786	764	746	816	776	150	235	500	530	1	1	30077451	237	-0.49	0.32	12	0.01	-1621.00	2477.00	5556	20221114	-85.84	650	20231011	21.08	3470	-77.32	20230102	650	21.08	20231011	11100	-92.91	20221114	650	21.08	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
170	20231101	160447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	784	16	2	2.08	91992858	117177	124.22	768	808	768	998	538	768	785.08	0.00	12507	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	236	-0.48	0.32	12	0.39	-1621.00	2477.00	5556	20221114	-85.89	650	20231011	20.62	3470	-77.41	20230102	650	20.62	20231011	11100	-92.94	20221114	650	20.62	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
171	20231101	150445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	782	14	2	1.82	90971598	115873	122.83	768	808	768	998	538	768	785.10	0.00	11899	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	235	-0.48	0.32	12	0.39	-1621.00	2477.00	5556	20221114	-85.93	650	20231011	20.31	3470	-77.46	20230102	650	20.31	20231011	11100	-92.95	20221114	650	20.31	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
172	20231101	140442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	779	11	2	1.43	77588424	98873	104.81	768	808	768	998	538	768	784.73	0.00	12161	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	234	-0.48	0.31	12	0.33	-1621.00	2477.00	5556	20221114	-85.98	650	20231011	19.85	3470	-77.55	20230102	650	19.85	20231011	11100	-92.98	20221114	650	19.85	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
173	20231101	130445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	13	2	1.69	56733589	71880	76.20	768	808	768	998	538	768	789.28	0.00	16265	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	235	-0.48	0.32	12	0.24	-1621.00	2477.00	5556	20221114	-85.94	650	20231011	20.15	3470	-77.49	20230102	650	20.15	20231011	11100	-92.96	20221114	650	20.15	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
174	20231101	120455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	777	9	2	1.17	53873203	68217	72.32	768	808	768	998	538	768	789.73	0.00	17535	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	234	-0.48	0.31	12	0.23	-1621.00	2477.00	5556	20221114	-86.02	650	20231011	19.54	3470	-77.61	20230102	650	19.54	20231011	11100	-93.00	20221114	650	19.54	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
175	20231101	110458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	13	2	1.69	52243233	66124	70.10	768	808	768	998	538	768	790.08	0.00	17656	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	235	-0.48	0.32	12	0.22	-1621.00	2477.00	5556	20221114	-85.94	650	20231011	20.15	3470	-77.49	20230102	650	20.15	20231011	11100	-92.96	20221114	650	20.15	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
176	20231101	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	790	22	2	2.86	34419747	43406	46.01	768	808	768	998	538	768	792.97	0.00	20423	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	238	-0.49	0.32	12	0.14	-1621.00	2477.00	5556	20221114	-85.78	650	20231011	21.54	3470	-77.23	20230102	650	21.54	20231011	11100	-92.88	20221114	650	21.54	20231011	0.15	N	054180	500	150 억	0	N	N	N	N
177	20231101	090454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	772	4	2	0.52	3149712	4092	4.34	768	784	768	998	538	768	769.72	0.00	113	832	800	784	752	736	792	744	150	230	500	520	1	1	30077451	232	-0.48	0.31	12	0.01	-1621.00	2477.00	5556	20221114	-86.11	650	20231011	18.77	3470	-77.75	20230102	650	18.77	20231011	11100	-93.05	20221114	650	18.77	20231011	0.15	N	054180	500	150 억	0	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History