KissMeData/065500/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	6	2	0.49	76459953	61775	62.85	1237	1250	1223	1608	866	1237	1237.69	0.85	-2790	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	395	-10.81	0.90	12	0.19	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
3	20231130	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	6	2	0.49	72763276	58800	59.82	1237	1250	1223	1608	866	1237	1237.47	0.85	-2040	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	395	-10.81	0.90	12	0.19	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
4	20231130	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	3	2	0.24	44587403	35950	36.57	1237	1250	1234	1608	866	1237	1240.26	0.85	-597	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	394	-10.78	0.90	12	0.11	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
5	20231130	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	5	2	0.40	37226391	30017	30.54	1237	1250	1234	1608	866	1237	1240.18	0.85	194	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	394	-10.80	0.90	12	0.09	-115.00	1377.00	2055	20230516	-39.56	990	20230324	25.45	2055	-39.56	20230516	990	25.45	20230324	2055	-39.56	20230516	990	25.45	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
6	20231130	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	8	2	0.65	27956806	22543	22.93	1237	1250	1234	1608	866	1237	1240.15	0.85	198	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	395	-10.83	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
7	20231130	110628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	8	2	0.65	26773056	21590	21.97	1237	1250	1234	1608	866	1237	1240.07	0.85	215	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	395	-10.83	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
8	20231130	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	7	2	0.57	24944181	20121	20.47	1237	1250	1234	1608	866	1237	1239.71	0.85	215	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	395	-10.82	0.90	12	0.06	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
9	20231130	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-1	5	-0.08	4897905	3963	4.03	1237	1237	1234	1608	866	1237	1235.91	0.85	-2272	1267	1252	1236	1221	1205	1244	1213	159	371	500	890	1	1	31742912	392	-10.75	0.90	12	0.01	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.82	N	065500	500	158 억	269076	N	N	N	N
10	20231129	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-3	5	-0.24	120770500	97913	106.91	1251	1251	1220	1612	868	1240	1233.43	0.92	-23690	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.76	0.90	12	0.31	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
11	20231129	150626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-2	5	-0.16	117133230	94956	103.68	1251	1251	1220	1612	868	1240	1233.54	0.92	-23441	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.77	0.90	12	0.30	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
12	20231129	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-2	5	-0.16	84719161	68741	75.05	1251	1251	1220	1612	868	1240	1232.42	0.92	-15680	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.77	0.90	12	0.22	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
13	20231129	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-3	5	-0.24	78873830	64006	69.88	1251	1251	1220	1612	868	1240	1232.26	0.92	-14968	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.76	0.90	12	0.20	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
14	20231129	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-2	5	-0.16	76766827	62299	68.02	1251	1251	1220	1612	868	1240	1232.21	0.92	-14630	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.77	0.90	12	0.20	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
15	20231129	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-2	5	-0.16	70246810	57025	62.26	1251	1251	1220	1612	868	1240	1231.83	0.92	-11563	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	393	-10.77	0.90	12	0.18	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
16	20231129	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-4	5	-0.32	49010122	39769	43.42	1251	1251	1221	1612	868	1240	1232.33	0.92	-6774	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	392	-10.75	0.90	12	0.13	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
17	20231129	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	6	2	0.48	12227224	9863	10.77	1251	1251	1239	1612	868	1240	1239.70	0.92	311	1277	1258	1248	1229	1219	1253	1224	159	372	500	890	1	1	31742912	396	-10.83	0.90	12	0.03	-115.00	1377.00	2055	20230516	-39.37	990	20230324	25.86	2055	-39.37	20230516	990	25.86	20230324	2055	-39.37	20230516	990	25.86	20230324	0.82	N	065500	500	158 억	292766	N	N	N	N
18	20231128	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-27	5	-2.13	113956845	91235	89.92	1252	1267	1238	1647	887	1267	1249.10	0.94	-5507	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	394	-10.78	0.90	12	0.29	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
19	20231128	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-22	5	-1.74	98394073	78688	77.55	1252	1267	1238	1647	887	1267	1250.43	0.94	-6341	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	395	-10.83	0.90	12	0.25	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
20	20231128	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-22	5	-1.74	92683949	74103	73.03	1252	1267	1238	1647	887	1267	1250.74	0.94	-5179	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	395	-10.83	0.90	12	0.23	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
21	20231128	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-22	5	-1.74	72317349	57729	56.89	1252	1267	1245	1647	887	1267	1252.70	0.94	-3808	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	395	-10.83	0.90	12	0.18	-115.00	1377.00	2055	20230516	-39.42	990	20230324	25.76	2055	-39.42	20230516	990	25.76	20230324	2055	-39.42	20230516	990	25.76	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
22	20231128	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-9	5	-0.71	47220471	37620	37.08	1252	1267	1248	1647	887	1267	1255.20	0.94	-2576	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	399	-10.94	0.91	12	0.12	-115.00	1377.00	2055	20230516	-38.78	990	20230324	27.07	2055	-38.78	20230516	990	27.07	20230324	2055	-38.78	20230516	990	27.07	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
23	20231128	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-11	5	-0.87	35206772	28028	27.62	1252	1267	1248	1647	887	1267	1256.13	0.94	-779	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	399	-10.92	0.91	12	0.09	-115.00	1377.00	2055	20230516	-38.88	990	20230324	26.87	2055	-38.88	20230516	990	26.87	20230324	2055	-38.88	20230516	990	26.87	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
24	20231128	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	-14	5	-1.10	33093255	26357	25.98	1252	1267	1248	1647	887	1267	1255.58	0.94	-418	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	398	-10.90	0.91	12	0.08	-115.00	1377.00	2055	20230516	-39.03	990	20230324	26.57	2055	-39.03	20230516	990	26.57	20230324	2055	-39.03	20230516	990	26.57	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
25	20231128	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-4	5	-0.32	1702316	1358	1.34	1252	1266	1252	1647	887	1267	1253.55	0.94	413	1299	1282	1266	1249	1233	1275	1242	159	380	500	910	1	1	31742912	401	-10.98	0.92	12	0.00	-115.00	1377.00	2055	20230516	-38.54	990	20230324	27.58	2055	-38.54	20230516	990	27.58	20230324	2055	-38.54	20230516	990	27.58	20230324	0.85	N	065500	500	158 억	298271	N	N	N	N
26	20231127	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-4	5	-0.31	125209581	98862	58.92	1271	1283	1250	1652	890	1271	1266.51	1.00	-19233	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	402	-11.02	0.92	12	0.31	-115.00	1377.00	2055	20230516	-38.35	990	20230324	27.98	2055	-38.35	20230516	990	27.98	20230324	2055	-38.35	20230516	990	27.98	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
27	20231127	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-8	5	-0.63	116055146	91628	54.61	1271	1283	1250	1652	890	1271	1266.59	1.00	-19030	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	401	-10.98	0.92	12	0.29	-115.00	1377.00	2055	20230516	-38.54	990	20230324	27.58	2055	-38.54	20230516	990	27.58	20230324	2055	-38.54	20230516	990	27.58	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
28	20231127	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-11	5	-0.87	111350468	87894	52.38	1271	1283	1250	1652	890	1271	1266.87	1.00	-19302	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	400	-10.96	0.92	12	0.28	-115.00	1377.00	2055	20230516	-38.69	990	20230324	27.27	2055	-38.69	20230516	990	27.27	20230324	2055	-38.69	20230516	990	27.27	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
29	20231127	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	-2	5	-0.16	84568114	66552	39.66	1271	1283	1261	1652	890	1271	1270.71	1.00	-17409	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	403	-11.03	0.92	12	0.21	-115.00	1377.00	2055	20230516	-38.25	990	20230324	28.18	2055	-38.25	20230516	990	28.18	20230324	2055	-38.25	20230516	990	28.18	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
30	20231127	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-1	5	-0.08	70282378	55287	32.95	1271	1283	1261	1652	890	1271	1271.23	1.00	-10756	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	403	-11.04	0.92	12	0.17	-115.00	1377.00	2055	20230516	-38.20	990	20230324	28.28	2055	-38.20	20230516	990	28.28	20230324	2055	-38.20	20230516	990	28.28	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
31	20231127	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1276	5	2	0.39	55586763	43742	26.07	1271	1283	1261	1652	890	1271	1270.79	1.00	-10454	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	405	-11.10	0.93	12	0.14	-115.00	1377.00	2055	20230516	-37.91	990	20230324	28.89	2055	-37.91	20230516	990	28.89	20230324	2055	-37.91	20230516	990	28.89	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
32	20231127	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	1	2	0.08	28943721	22774	13.57	1271	1283	1261	1652	890	1271	1270.91	1.00	-10792	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	404	-11.06	0.92	12	0.07	-115.00	1377.00	2055	20230516	-38.10	990	20230324	28.48	2055	-38.10	20230516	990	28.48	20230324	2055	-38.10	20230516	990	28.48	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
33	20231127	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1273	2	2	0.16	5670635	4449	2.65	1271	1283	1271	1652	890	1271	1274.59	1.00	-415	1365	1317	1265	1217	1165	1342	1242	159	381	500	910	1	1	31742912	404	-11.07	0.92	12	0.01	-115.00	1377.00	2055	20230516	-38.05	990	20230324	28.59	2055	-38.05	20230516	990	28.59	20230324	2055	-38.05	20230516	990	28.59	20230324	0.80	N	065500	500	158 억	317893	N	N	N	N
34	20231124	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	59	2	4.87	208672497	167391	232.99	1224	1313	1213	1575	849	1212	1246.62	0.91	27169	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	403	-11.05	0.92	12	0.53	-115.00	1377.00	2055	20230516	-38.15	990	20230324	28.38	2055	-38.15	20230516	990	28.38	20230324	2055	-38.15	20230516	990	28.38	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
35	20231124	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	53	2	4.37	188561470	151506	210.88	1224	1313	1213	1575	849	1212	1244.58	0.91	25203	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	402	-11.00	0.92	12	0.48	-115.00	1377.00	2055	20230516	-38.44	990	20230324	27.78	2055	-38.44	20230516	990	27.78	20230324	2055	-38.44	20230516	990	27.78	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
36	20231124	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	27	2	2.23	110619186	90304	125.69	1224	1243	1213	1575	849	1212	1224.96	0.91	22530	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	393	-10.77	0.90	12	0.28	-115.00	1377.00	2055	20230516	-39.71	990	20230324	25.15	2055	-39.71	20230516	990	25.15	20230324	2055	-39.71	20230516	990	25.15	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
37	20231124	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	21	2	1.73	91609629	74885	104.23	1224	1243	1213	1575	849	1212	1223.34	0.91	18350	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	391	-10.72	0.90	12	0.24	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
38	20231124	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	10	2	0.83	62678772	51236	71.31	1224	1243	1213	1575	849	1212	1223.33	0.91	13849	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	388	-10.63	0.89	12	0.16	-115.00	1377.00	2055	20230516	-40.54	990	20230324	23.43	2055	-40.54	20230516	990	23.43	20230324	2055	-40.54	20230516	990	23.43	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
39	20231124	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	12	2	0.99	55049175	44986	62.62	1224	1243	1213	1575	849	1212	1223.70	0.91	13468	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	389	-10.64	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
40	20231124	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	15	2	1.24	38893786	31768	44.22	1224	1243	1213	1575	849	1212	1224.31	0.91	9273	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	389	-10.67	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
41	20231124	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	12	2	0.99	963426	786	1.09	1224	1238	1224	1575	849	1212	1225.73	0.91	545	1270	1240	1226	1196	1182	1234	1190	159	363	500	870	1	1	31742912	389	-10.64	0.89	12	0.00	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.80	N	065500	500	158 억	290265	N	N	N	N
42	20231123	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	-35	5	-2.81	87577205	71586	76.12	1247	1256	1212	1621	873	1247	1223.38	0.97	-18097	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	385	-10.54	0.88	12	0.23	-115.00	1377.00	2055	20230516	-41.02	990	20230324	22.42	2055	-41.02	20230516	990	22.42	20230324	2055	-41.02	20230516	990	22.42	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
43	20231123	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-27	5	-2.17	79670275	65070	69.19	1247	1256	1213	1621	873	1247	1224.38	0.97	-11949	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	387	-10.61	0.89	12	0.20	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
44	20231123	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-22	5	-1.76	55150094	44903	47.75	1247	1256	1220	1621	873	1247	1228.21	0.97	-5823	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	389	-10.65	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
45	20231123	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	-18	5	-1.44	40626465	33035	35.13	1247	1256	1221	1621	873	1247	1229.80	0.97	-3471	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	390	-10.69	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
46	20231123	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	-18	5	-1.44	36779214	29898	31.79	1247	1256	1221	1621	873	1247	1230.16	0.97	-901	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	390	-10.69	0.89	12	0.09	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
47	20231123	110628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-13	5	-1.04	18505411	14992	15.94	1247	1256	1221	1621	873	1247	1234.35	0.97	-663	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	392	-10.73	0.90	12	0.05	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
48	20231123	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-10	5	-0.80	9279938	7477	7.95	1247	1256	1229	1621	873	1247	1241.13	0.97	-719	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	393	-10.76	0.90	12	0.02	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
49	20231123	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	0	3	0.00	113476	91	0.10	1247	1247	1246	1621	873	1247	1246.99	0.97	-14	1298	1272	1242	1216	1186	1257	1201	159	374	500	890	1	1	31742912	396	-10.84	0.91	12	0.00	-115.00	1377.00	2055	20230516	-39.32	990	20230324	25.96	2055	-39.32	20230516	990	25.96	20230324	2055	-39.32	20230516	990	25.96	20230324	0.82	N	065500	500	158 억	308349	N	N	N	N
50	20231122	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	3	2	0.24	114559767	92943	115.44	1268	1268	1212	1617	871	1244	1232.58	0.93	13808	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	396	-10.84	0.91	12	0.29	-115.00	1377.00	2055	20230516	-39.32	990	20230324	25.96	2055	-39.32	20230516	990	25.96	20230324	2055	-39.32	20230516	990	25.96	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
51	20231122	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	8	2	0.64	111481229	90475	112.37	1268	1268	1212	1617	871	1244	1232.18	0.93	14213	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	397	-10.89	0.91	12	0.29	-115.00	1377.00	2055	20230516	-39.08	990	20230324	26.46	2055	-39.08	20230516	990	26.46	20230324	2055	-39.08	20230516	990	26.46	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
52	20231122	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-6	5	-0.48	93068534	75698	94.02	1268	1268	1212	1617	871	1244	1229.47	0.93	14256	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	393	-10.77	0.90	12	0.24	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
53	20231122	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-14	5	-1.13	64645565	52611	65.34	1268	1268	1212	1617	871	1244	1228.75	0.93	3381	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	390	-10.70	0.89	12	0.17	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
54	20231122	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-24	5	-1.93	59791551	48648	60.42	1268	1268	1212	1617	871	1244	1229.06	0.93	4265	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	387	-10.61	0.89	12	0.15	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
55	20231122	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-8	5	-0.64	39733146	32256	40.06	1268	1268	1212	1617	871	1244	1231.81	0.93	196	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	392	-10.75	0.90	12	0.10	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
56	20231122	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	-23	5	-1.85	25404608	20555	25.53	1268	1268	1212	1617	871	1244	1235.93	0.93	-4001	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	388	-10.62	0.89	12	0.06	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
57	20231122	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	-13	5	-1.05	7259823	5798	7.20	1268	1268	1231	1617	871	1244	1252.13	0.93	-1536	1271	1257	1241	1227	1211	1249	1219	159	373	500	890	1	1	31742912	391	-10.70	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.83	N	065500	500	158 억	294563	N	N	N	N
58	20231121	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	10	2	0.81	99038657	80017	91.18	1255	1255	1225	1604	864	1234	1237.72	0.90	9698	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	395	-10.82	0.90	12	0.25	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
59	20231121	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	1	2	0.08	89625323	72430	82.53	1255	1255	1225	1604	864	1234	1237.41	0.90	9612	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	392	-10.74	0.90	12	0.23	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
60	20231121	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	1	2	0.08	79637744	64310	73.28	1255	1255	1225	1604	864	1234	1238.34	0.90	8934	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	392	-10.74	0.90	12	0.20	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
61	20231121	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	6	2	0.49	60813422	49043	55.88	1255	1255	1225	1604	864	1234	1240.00	0.90	7965	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	394	-10.78	0.90	12	0.15	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
62	20231121	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	8	2	0.65	55364971	44633	50.86	1255	1255	1225	1604	864	1234	1240.45	0.90	7471	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	394	-10.80	0.90	12	0.14	-115.00	1377.00	2055	20230516	-39.56	990	20230324	25.45	2055	-39.56	20230516	990	25.45	20230324	2055	-39.56	20230516	990	25.45	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
63	20231121	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	10	2	0.81	44125526	35567	40.53	1255	1255	1225	1604	864	1234	1240.63	0.90	7302	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	395	-10.82	0.90	12	0.11	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
64	20231121	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	2	2	0.16	22714944	18306	20.86	1255	1255	1225	1604	864	1234	1240.85	0.90	-680	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	392	-10.75	0.90	12	0.06	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
65	20231121	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	12	2	0.97	3820873	3053	3.48	1255	1255	1225	1604	864	1234	1251.51	0.90	-434	1270	1252	1235	1217	1200	1261	1226	159	370	500	880	1	1	31742912	396	-10.83	0.90	12	0.01	-115.00	1377.00	2055	20230516	-39.37	990	20230324	25.86	2055	-39.37	20230516	990	25.86	20230324	2055	-39.37	20230516	990	25.86	20230324	0.82	N	065500	500	158 억	284865	N	N	N	N
66	20231120	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	13	2	1.06	107084459	86849	68.37	1218	1253	1218	1587	855	1221	1233.00	0.87	7219	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	392	-10.73	0.90	12	0.27	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
67	20231120	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	16	2	1.31	100403383	81435	64.11	1218	1253	1218	1587	855	1221	1232.93	0.87	6617	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	393	-10.76	0.90	12	0.26	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
68	20231120	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	14	2	1.15	92950702	75404	59.36	1218	1253	1218	1587	855	1221	1232.70	0.87	6391	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	392	-10.74	0.90	12	0.24	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
69	20231120	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	13	2	1.06	90673295	73559	57.91	1218	1253	1218	1587	855	1221	1232.66	0.87	5927	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	392	-10.73	0.90	12	0.23	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
70	20231120	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	17	2	1.39	83709013	67919	53.47	1218	1253	1218	1587	855	1221	1232.48	0.87	5771	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	393	-10.77	0.90	12	0.21	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
71	20231120	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	17	2	1.39	72278480	58650	46.17	1218	1253	1218	1587	855	1221	1232.37	0.87	5729	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	393	-10.77	0.90	12	0.18	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
72	20231120	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	20	2	1.64	52191113	42333	33.33	1218	1253	1218	1587	855	1221	1232.87	0.87	3978	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	394	-10.79	0.90	12	0.13	-115.00	1377.00	2055	20230516	-39.61	990	20230324	25.35	2055	-39.61	20230516	990	25.35	20230324	2055	-39.61	20230516	990	25.35	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
73	20231120	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	-3	5	-0.25	7801504	6405	5.04	1218	1238	1218	1587	855	1221	1218.03	0.87	72	1289	1254	1230	1195	1171	1243	1184	159	366	500	870	1	1	31742912	387	-10.59	0.88	12	0.02	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.82	N	065500	500	158 억	277646	N	N	N	N
74	20231117	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	-19	5	-1.53	156260555	126916	130.73	1240	1265	1206	1612	868	1240	1231.21	0.90	-9191	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	388	-10.62	0.89	12	0.40	-115.00	1377.00	2055	20230516	-40.58	990	20230324	23.33	2055	-40.58	20230516	990	23.33	20230324	2055	-40.58	20230516	990	23.33	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
75	20231117	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-21	5	-1.69	149032852	121016	124.65	1240	1265	1206	1612	868	1240	1231.51	0.90	-7203	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	387	-10.60	0.89	12	0.38	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
76	20231117	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-21	5	-1.69	131878218	106874	110.09	1240	1265	1206	1612	868	1240	1233.96	0.90	-15264	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	387	-10.60	0.89	12	0.34	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
77	20231117	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-17	5	-1.37	103193013	83225	85.73	1240	1265	1211	1612	868	1240	1239.93	0.90	-19432	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	388	-10.63	0.89	12	0.26	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
78	20231117	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-10	5	-0.81	96722857	77950	80.29	1240	1265	1211	1612	868	1240	1240.83	0.90	-19859	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	390	-10.70	0.89	12	0.25	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
79	20231117	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-7	5	-0.56	89110765	71764	73.92	1240	1265	1211	1612	868	1240	1241.72	0.90	-15534	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	391	-10.72	0.90	12	0.23	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
80	20231117	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-4	5	-0.32	65216084	52478	54.06	1240	1265	1211	1612	868	1240	1242.73	0.90	-10143	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	392	-10.75	0.90	12	0.17	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
81	20231117	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	10	2	0.81	8153297	6562	6.76	1240	1265	1238	1612	868	1240	1242.50	0.90	1932	1275	1257	1244	1226	1213	1266	1235	159	372	500	890	1	1	31742912	397	-10.87	0.91	12	0.02	-115.00	1377.00	2055	20230516	-39.17	990	20230324	26.26	2055	-39.17	20230516	990	26.26	20230324	2055	-39.17	20230516	990	26.26	20230324	0.81	N	065500	500	158 억	286864	N	N	N	N
82	20231116	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	10	2	0.81	117640884	94365	71.18	1232	1262	1231	1600	862	1231	1246.66	0.90	1695	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	394	-10.79	0.90	12	0.30	-115.00	1377.00	2055	20230516	-39.61	990	20230324	25.35	2055	-39.61	20230516	990	25.35	20230324	2055	-39.61	20230516	990	25.35	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
83	20231116	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	17	2	1.38	109386113	87725	66.17	1232	1262	1231	1600	862	1231	1246.92	0.90	1591	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	396	-10.85	0.91	12	0.28	-115.00	1377.00	2055	20230516	-39.27	990	20230324	26.06	2055	-39.27	20230516	990	26.06	20230324	2055	-39.27	20230516	990	26.06	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
84	20231116	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	18	2	1.46	107499617	86209	65.03	1232	1262	1231	1600	862	1231	1246.97	0.90	1591	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	396	-10.86	0.91	12	0.27	-115.00	1377.00	2055	20230516	-39.22	990	20230324	26.16	2055	-39.22	20230516	990	26.16	20230324	2055	-39.22	20230516	990	26.16	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
85	20231116	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	12	2	0.97	98792247	79216	59.75	1232	1262	1231	1600	862	1231	1247.12	0.90	1509	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	395	-10.81	0.90	12	0.25	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
86	20231116	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	7	2	0.57	89939175	72101	54.39	1232	1262	1231	1600	862	1231	1247.41	0.90	4122	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	393	-10.77	0.90	12	0.23	-115.00	1377.00	2055	20230516	-39.76	990	20230324	25.05	2055	-39.76	20230516	990	25.05	20230324	2055	-39.76	20230516	990	25.05	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
87	20231116	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	12	2	0.97	85664275	68666	51.80	1232	1262	1231	1600	862	1231	1247.55	0.90	4167	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	395	-10.81	0.90	12	0.22	-115.00	1377.00	2055	20230516	-39.51	990	20230324	25.56	2055	-39.51	20230516	990	25.56	20230324	2055	-39.51	20230516	990	25.56	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
88	20231116	100557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	26	2	2.11	19599496	15694	11.84	1232	1262	1232	1600	862	1231	1248.85	0.90	-1061	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	399	-10.93	0.91	12	0.05	-115.00	1377.00	2055	20230516	-38.83	990	20230324	26.97	2055	-38.83	20230516	990	26.97	20230324	2055	-38.83	20230516	990	26.97	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
89	20231116	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	0	3	0.00	0	0	0.00	0	0	0	1600	862	1231	0.00	0.90	0	1274	1252	1220	1198	1166	1263	1209	159	369	500	880	1	1	31742912	391	-10.70	0.89	12	0.00	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.82	N	065500	500	158 억	285163	N	N	N	N
90	20231115	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	44	2	3.71	162265682	132517	164.93	1190	1242	1188	1543	831	1187	1224.44	0.78	38776	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	391	-10.70	0.89	12	0.42	-115.00	1377.00	2055	20230516	-40.10	990	20230324	24.34	2055	-40.10	20230516	990	24.34	20230324	2055	-40.10	20230516	990	24.34	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
91	20231115	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	39	2	3.29	141943768	115917	144.27	1190	1242	1188	1543	831	1187	1224.53	0.78	34769	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	389	-10.66	0.89	12	0.37	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
92	20231115	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	41	2	3.45	138383368	113013	140.66	1190	1242	1188	1543	831	1187	1224.49	0.78	33964	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	390	-10.68	0.89	12	0.36	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
93	20231115	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	52	2	4.38	136327851	111342	138.58	1190	1242	1188	1543	831	1187	1224.41	0.78	33766	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	393	-10.77	0.90	12	0.35	-115.00	1377.00	2055	20230516	-39.71	990	20230324	25.15	2055	-39.71	20230516	990	25.15	20230324	2055	-39.71	20230516	990	25.15	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
94	20231115	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	54	2	4.55	132982694	108638	135.21	1190	1242	1188	1543	831	1187	1224.09	0.78	33797	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	394	-10.79	0.90	12	0.34	-115.00	1377.00	2055	20230516	-39.61	990	20230324	25.35	2055	-39.61	20230516	990	25.35	20230324	2055	-39.61	20230516	990	25.35	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
95	20231115	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	41	2	3.45	73766969	60650	75.49	1190	1237	1188	1543	831	1187	1216.27	0.78	8476	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	390	-10.68	0.89	12	0.19	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
96	20231115	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	49	2	4.13	62035988	51099	63.60	1190	1236	1188	1543	831	1187	1214.04	0.78	9020	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	392	-10.75	0.90	12	0.16	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
97	20231115	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	1	2	0.08	9785987	8190	10.19	1190	1202	1188	1543	831	1187	1194.87	0.78	2861	1202	1194	1179	1171	1156	1198	1175	159	356	500	850	1	1	31742912	377	-10.33	0.86	12	0.03	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.84	N	065500	500	158 억	246387	N	N	N	N
98	20231114	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	23	2	1.98	94356961	80345	98.11	1165	1187	1164	1513	815	1164	1174.40	0.68	29823	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	377	-10.32	0.86	12	0.25	-115.00	1377.00	2055	20230516	-42.24	990	20230324	19.90	2055	-42.24	20230516	990	19.90	20230324	2055	-42.24	20230516	990	19.90	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
99	20231114	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	21	2	1.80	92517116	78795	96.21	1165	1185	1164	1513	815	1164	1174.15	0.68	29662	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	376	-10.30	0.86	12	0.25	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
100	20231114	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	18	2	1.55	80897257	68964	84.21	1165	1185	1164	1513	815	1164	1173.04	0.68	28553	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	375	-10.28	0.86	12	0.22	-115.00	1377.00	2055	20230516	-42.48	990	20230324	19.39	2055	-42.48	20230516	990	19.39	20230324	2055	-42.48	20230516	990	19.39	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
101	20231114	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	21	2	1.80	78183803	66666	81.40	1165	1185	1164	1513	815	1164	1172.77	0.68	28357	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	376	-10.30	0.86	12	0.21	-115.00	1377.00	2055	20230516	-42.34	990	20230324	19.70	2055	-42.34	20230516	990	19.70	20230324	2055	-42.34	20230516	990	19.70	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
102	20231114	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	10	2	0.86	64775490	55321	67.55	1165	1180	1164	1513	815	1164	1170.90	0.68	29795	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	373	-10.21	0.85	12	0.17	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
103	20231114	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	12	2	1.03	48496846	41434	50.59	1165	1180	1164	1513	815	1164	1170.46	0.68	29909	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	373	-10.23	0.85	12	0.13	-115.00	1377.00	2055	20230516	-42.77	990	20230324	18.79	2055	-42.77	20230516	990	18.79	20230324	2055	-42.77	20230516	990	18.79	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
104	20231114	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	11	2	0.95	33526484	28649	34.98	1165	1180	1164	1513	815	1164	1170.25	0.68	20764	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	373	-10.22	0.85	12	0.09	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
105	20231114	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	14	2	1.20	10619444	9074	11.08	1165	1180	1165	1513	815	1164	1170.32	0.68	6978	1204	1184	1171	1151	1138	1177	1144	159	349	500	830	1	1	31742912	374	-10.24	0.86	12	0.03	-115.00	1377.00	2055	20230516	-42.68	990	20230324	18.99	2055	-42.68	20230516	990	18.99	20230324	2055	-42.68	20230516	990	18.99	20230324	0.88	N	065500	500	158 억	216564	N	N	N	N
106	20231113	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-25	5	-2.10	94668541	81139	131.80	1183	1191	1158	1545	833	1189	1166.75	0.78	-29512	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	369	-10.12	0.85	12	0.26	-115.00	1377.00	2055	20230516	-43.36	990	20230324	17.58	2055	-43.36	20230516	990	17.58	20230324	2055	-43.36	20230516	990	17.58	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
107	20231113	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-23	5	-1.93	92145745	78969	128.28	1183	1191	1158	1545	833	1189	1166.86	0.78	-29273	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	370	-10.14	0.85	12	0.25	-115.00	1377.00	2055	20230516	-43.26	990	20230324	17.78	2055	-43.26	20230516	990	17.78	20230324	2055	-43.26	20230516	990	17.78	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
108	20231113	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-26	5	-2.19	70080175	59981	97.43	1183	1191	1158	1545	833	1189	1168.37	0.78	-28091	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	369	-10.11	0.84	12	0.19	-115.00	1377.00	2055	20230516	-43.41	990	20230324	17.47	2055	-43.41	20230516	990	17.47	20230324	2055	-43.41	20230516	990	17.47	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
109	20231113	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1159	-30	5	-2.52	58012642	49587	80.55	1183	1191	1159	1545	833	1189	1169.92	0.78	-26995	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	368	-10.08	0.84	12	0.16	-115.00	1377.00	2055	20230516	-43.60	990	20230324	17.07	2055	-43.60	20230516	990	17.07	20230324	2055	-43.60	20230516	990	17.07	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
110	20231113	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-23	5	-1.93	49054809	41873	68.02	1183	1191	1162	1545	833	1189	1171.51	0.78	-22236	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	370	-10.14	0.85	12	0.13	-115.00	1377.00	2055	20230516	-43.26	990	20230324	17.78	2055	-43.26	20230516	990	17.78	20230324	2055	-43.26	20230516	990	17.78	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
111	20231113	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	-14	5	-1.18	20487048	17423	28.30	1183	1191	1170	1545	833	1189	1175.86	0.78	-4594	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	373	-10.22	0.85	12	0.05	-115.00	1377.00	2055	20230516	-42.82	990	20230324	18.69	2055	-42.82	20230516	990	18.69	20230324	2055	-42.82	20230516	990	18.69	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
112	20231113	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	-10	5	-0.84	10479900	8895	14.45	1183	1191	1173	1545	833	1189	1178.18	0.78	1496	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	374	-10.25	0.86	12	0.03	-115.00	1377.00	2055	20230516	-42.63	990	20230324	19.09	2055	-42.63	20230516	990	19.09	20230324	2055	-42.63	20230516	990	19.09	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
113	20231113	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	0	3	0.00	2227656	1894	3.08	1183	1189	1173	1545	833	1189	1176.16	0.78	1230	1207	1198	1183	1174	1159	1190	1166	159	356	500	850	1	1	31742912	377	-10.34	0.86	12	0.01	-115.00	1377.00	2055	20230516	-42.14	990	20230324	20.10	2055	-42.14	20230516	990	20.10	20230324	2055	-42.14	20230516	990	20.10	20230324	0.87	N	065500	500	158 억	247427	N	N	N	N
114	20231110	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-1	5	-0.08	71774930	61142	48.71	1191	1192	1168	1547	833	1190	1173.91	0.77	3228	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	377	-10.34	0.86	12	0.19	-115.00	1377.00	2055	20230516	-42.14	990	20230324	20.10	2055	-42.14	20230516	990	20.10	20230324	2055	-42.14	20230516	990	20.10	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
115	20231110	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	-2	5	-0.17	70336120	59932	47.74	1191	1192	1168	1547	833	1190	1173.60	0.77	3352	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	377	-10.33	0.86	12	0.19	-115.00	1377.00	2055	20230516	-42.19	990	20230324	20.00	2055	-42.19	20230516	990	20.00	20230324	2055	-42.19	20230516	990	20.00	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
116	20231110	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-12	5	-1.01	59242872	50455	40.19	1191	1192	1170	1547	833	1190	1174.17	0.77	4985	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	374	-10.24	0.86	12	0.16	-115.00	1377.00	2055	20230516	-42.68	990	20230324	18.99	2055	-42.68	20230516	990	18.99	20230324	2055	-42.68	20230516	990	18.99	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
117	20231110	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-10	5	-0.84	49489932	42132	33.56	1191	1192	1170	1547	833	1190	1174.64	0.77	5049	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	375	-10.26	0.86	12	0.13	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
118	20231110	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-16	5	-1.34	49346036	42010	33.47	1191	1192	1170	1547	833	1190	1174.63	0.77	5059	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	373	-10.21	0.85	12	0.13	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
119	20231110	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-16	5	-1.34	38316375	32610	25.98	1191	1192	1170	1547	833	1190	1174.99	0.77	4866	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	373	-10.21	0.85	12	0.10	-115.00	1377.00	2055	20230516	-42.87	990	20230324	18.59	2055	-42.87	20230516	990	18.59	20230324	2055	-42.87	20230516	990	18.59	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
120	20231110	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-10	5	-0.84	31971484	27211	21.68	1191	1192	1170	1547	833	1190	1174.95	0.77	4497	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	375	-10.26	0.86	12	0.09	-115.00	1377.00	2055	20230516	-42.58	990	20230324	19.19	2055	-42.58	20230516	990	19.19	20230324	2055	-42.58	20230516	990	19.19	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
121	20231110	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-17	5	-1.43	10051999	8542	6.80	1191	1192	1171	1547	833	1190	1176.77	0.77	1599	1228	1209	1192	1173	1156	1200	1164	159	357	500	850	1	1	31742912	372	-10.20	0.85	12	0.03	-115.00	1377.00	2055	20230516	-42.92	990	20230324	18.48	2055	-42.92	20230516	990	18.48	20230324	2055	-42.92	20230516	990	18.48	20230324	0.87	N	065500	500	158 억	245138	N	N	N	N
122	20231109	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-20	5	-1.65	147624357	124488	192.17	1210	1211	1175	1573	847	1210	1185.85	0.73	13164	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	378	-10.35	0.86	12	0.39	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
123	20231109	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-20	5	-1.65	140941143	118872	183.50	1210	1211	1175	1573	847	1210	1185.65	0.73	12832	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	378	-10.35	0.86	12	0.37	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
124	20231109	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-20	5	-1.65	127398807	107462	165.89	1210	1211	1175	1573	847	1210	1185.52	0.73	12310	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	378	-10.35	0.86	12	0.34	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
125	20231109	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-19	5	-1.57	118107970	99654	153.84	1210	1211	1175	1573	847	1210	1185.18	0.73	11418	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	378	-10.36	0.86	12	0.31	-115.00	1377.00	2055	20230516	-42.04	990	20230324	20.30	2055	-42.04	20230516	990	20.30	20230324	2055	-42.04	20230516	990	20.30	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
126	20231109	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	-17	5	-1.40	116888448	98631	152.26	1210	1211	1175	1573	847	1210	1185.11	0.73	11418	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	379	-10.37	0.87	12	0.31	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
127	20231109	110538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	-17	5	-1.40	108953883	91966	141.97	1210	1211	1175	1573	847	1210	1184.72	0.73	12198	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	379	-10.37	0.87	12	0.29	-115.00	1377.00	2055	20230516	-41.95	990	20230324	20.51	2055	-41.95	20230516	990	20.51	20230324	2055	-41.95	20230516	990	20.51	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
128	20231109	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-26	5	-2.15	76432428	64503	99.57	1210	1211	1175	1573	847	1210	1184.94	0.73	1164	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	376	-10.30	0.86	12	0.20	-115.00	1377.00	2055	20230516	-42.38	990	20230324	19.60	2055	-42.38	20230516	990	19.60	20230324	2055	-42.38	20230516	990	19.60	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
129	20231109	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	-11	5	-0.91	2266432	1877	2.90	1210	1211	1199	1573	847	1210	1207.48	0.73	-1090	1264	1237	1220	1193	1176	1228	1184	159	363	500	870	1	1	31742912	381	-10.43	0.87	12	0.01	-115.00	1377.00	2055	20230516	-41.65	990	20230324	21.11	2055	-41.65	20230516	990	21.11	20230324	2055	-41.65	20230516	990	21.11	20230324	0.88	N	065500	500	158 억	231957	N	N	N	N
130	20231108	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-17	5	-1.39	77932194	63934	127.96	1227	1247	1203	1595	859	1227	1218.95	0.77	-13812	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	384	-10.52	0.88	12	0.20	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
131	20231108	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	-19	5	-1.55	72074353	59089	118.26	1227	1247	1203	1595	859	1227	1219.76	0.77	-14336	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	383	-10.50	0.88	12	0.19	-115.00	1377.00	2055	20230516	-41.22	990	20230324	22.02	2055	-41.22	20230516	990	22.02	20230324	2055	-41.22	20230516	990	22.02	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
132	20231108	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-5	5	-0.41	46004149	37567	75.19	1227	1247	1216	1595	859	1227	1224.59	0.77	-14330	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	388	-10.63	0.89	12	0.12	-115.00	1377.00	2055	20230516	-40.54	990	20230324	23.43	2055	-40.54	20230516	990	23.43	20230324	2055	-40.54	20230516	990	23.43	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
133	20231108	130534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	-3	5	-0.24	44441937	36289	72.63	1227	1247	1216	1595	859	1227	1224.67	0.77	-14330	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	389	-10.64	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.44	990	20230324	23.64	2055	-40.44	20230516	990	23.64	20230324	2055	-40.44	20230516	990	23.64	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
134	20231108	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-2	5	-0.16	31378044	25615	51.27	1227	1247	1216	1595	859	1227	1224.99	0.77	-6623	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	389	-10.65	0.89	12	0.08	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
135	20231108	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-2	5	-0.16	25627547	20904	41.84	1227	1247	1220	1595	859	1227	1225.96	0.77	-6455	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	389	-10.65	0.89	12	0.07	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
136	20231108	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	3	2	0.24	7822183	6356	12.72	1227	1247	1224	1595	859	1227	1230.68	0.77	-1384	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	390	-10.70	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
137	20231108	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-2	5	-0.16	1767920	1440	2.88	1227	1239	1224	1595	859	1227	1227.72	0.77	-63	1289	1257	1227	1195	1165	1243	1181	159	368	500	880	1	1	31742912	389	-10.65	0.89	12	0.00	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.86	N	065500	500	158 억	245749	N	N	N	N
138	20231107	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-12	5	-0.97	61086439	49961	27.75	1259	1259	1197	1610	868	1239	1222.68	0.81	-9972	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	389	-10.67	0.89	12	0.16	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
139	20231107	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-16	5	-1.29	58406461	47777	26.54	1259	1259	1197	1610	868	1239	1222.48	0.81	-10162	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	388	-10.63	0.89	12	0.15	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
140	20231107	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-19	5	-1.53	56027185	45832	25.46	1259	1259	1197	1610	868	1239	1222.45	0.81	-9883	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	387	-10.61	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
141	20231107	130534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-20	5	-1.61	52109271	42622	23.67	1259	1259	1197	1610	868	1239	1222.59	0.81	-10033	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	387	-10.60	0.89	12	0.13	-115.00	1377.00	2055	20230516	-40.68	990	20230324	23.13	2055	-40.68	20230516	990	23.13	20230324	2055	-40.68	20230516	990	23.13	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
142	20231107	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-19	5	-1.53	44221603	36110	20.06	1259	1259	1197	1610	868	1239	1224.64	0.81	-10400	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	387	-10.61	0.89	12	0.11	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
143	20231107	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-12	5	-0.97	37188917	30352	16.86	1259	1259	1197	1610	868	1239	1225.25	0.81	-8011	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	389	-10.67	0.89	12	0.10	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
144	20231107	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-3	5	-0.24	35255740	28778	15.98	1259	1259	1197	1610	868	1239	1225.09	0.81	-7881	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	392	-10.75	0.90	12	0.09	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
145	20231107	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	-24	5	-1.94	18071990	14716	8.17	1259	1259	1210	1610	868	1239	1228.05	0.81	-11286	1281	1260	1239	1218	1197	1270	1228	159	371	500	890	1	1	31742912	386	-10.57	0.88	12	0.05	-115.00	1377.00	2055	20230516	-40.88	990	20230324	22.73	2055	-40.88	20230516	990	22.73	20230324	2055	-40.88	20230516	990	22.73	20230324	0.87	N	065500	500	158 억	255725	N	N	N	N
146	20231106	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	4	2	0.32	219578956	178043	99.13	1235	1260	1218	1605	865	1235	1233.29	0.67	38318	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	393	-10.77	0.90	12	0.56	-115.00	1377.00	2055	20230516	-39.71	990	20230324	25.15	2055	-39.71	20230516	990	25.15	20230324	2055	-39.71	20230516	990	25.15	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
147	20231106	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-12	5	-0.97	206837571	167650	93.34	1235	1260	1218	1605	865	1235	1233.75	0.67	38764	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	388	-10.63	0.89	12	0.53	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
148	20231106	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	5	2	0.40	188726832	152906	85.13	1235	1260	1218	1605	865	1235	1234.27	0.67	39090	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	394	-10.78	0.90	12	0.48	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
149	20231106	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-5	5	-0.40	145841401	118202	65.81	1235	1260	1218	1605	865	1235	1233.83	0.67	15139	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	390	-10.70	0.89	12	0.37	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
150	20231106	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-8	5	-0.65	114805326	92834	51.69	1235	1260	1227	1605	865	1235	1236.67	0.67	12780	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	389	-10.67	0.89	12	0.29	-115.00	1377.00	2055	20230516	-40.29	990	20230324	23.94	2055	-40.29	20230516	990	23.94	20230324	2055	-40.29	20230516	990	23.94	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
151	20231106	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	19	2	1.54	41726649	33608	18.71	1235	1260	1227	1605	865	1235	1241.57	0.67	1409	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	398	-10.90	0.91	12	0.11	-115.00	1377.00	2055	20230516	-38.98	990	20230324	26.67	2055	-38.98	20230516	990	26.67	20230324	2055	-38.98	20230516	990	26.67	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
152	20231106	100502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	9	2	0.73	28165688	22743	12.66	1235	1260	1227	1605	865	1235	1238.43	0.67	859	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	395	-10.82	0.90	12	0.07	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
153	20231106	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-1	5	-0.08	6032884	4885	2.72	1235	1240	1234	1605	865	1235	1234.98	0.67	-43	1255	1244	1226	1215	1197	1250	1221	159	370	500	880	1	1	31742912	392	-10.73	0.90	12	0.02	-115.00	1377.00	2055	20230516	-39.95	990	20230324	24.65	2055	-39.95	20230516	990	24.65	20230324	2055	-39.95	20230516	990	24.65	20230324	0.88	N	065500	500	158 억	211817	N	N	N	N
154	20231103	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	6	2	0.49	218271271	178222	224.91	1210	1237	1208	1597	861	1229	1224.72	0.49	57146	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	392	-10.74	0.90	12	0.56	-115.00	1377.00	2055	20230516	-39.90	990	20230324	24.75	2055	-39.90	20230516	990	24.75	20230324	2055	-39.90	20230516	990	24.75	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
155	20231103	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	1	2	0.08	196375567	160414	202.44	1210	1237	1208	1597	861	1229	1224.18	0.49	57509	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	390	-10.70	0.89	12	0.51	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
156	20231103	140516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	7	2	0.57	177313117	144926	182.89	1210	1236	1208	1597	861	1229	1223.47	0.49	54757	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	392	-10.75	0.90	12	0.46	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
157	20231103	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	7	2	0.57	116655851	95583	120.62	1210	1236	1208	1597	861	1229	1220.47	0.49	50826	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	392	-10.75	0.90	12	0.30	-115.00	1377.00	2055	20230516	-39.85	990	20230324	24.85	2055	-39.85	20230516	990	24.85	20230324	2055	-39.85	20230516	990	24.85	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
158	20231103	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	4	2	0.33	81946950	67420	85.08	1210	1233	1208	1597	861	1229	1215.47	0.49	32723	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	391	-10.72	0.90	12	0.21	-115.00	1377.00	2055	20230516	-40.00	990	20230324	24.55	2055	-40.00	20230516	990	24.55	20230324	2055	-40.00	20230516	990	24.55	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
159	20231103	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	-3	5	-0.24	70034135	57729	72.85	1210	1228	1208	1597	861	1229	1213.15	0.49	23687	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	389	-10.66	0.89	12	0.18	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
160	20231103	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-19	5	-1.55	58700444	48445	61.14	1210	1225	1208	1597	861	1229	1211.69	0.49	16875	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	384	-10.52	0.88	12	0.15	-115.00	1377.00	2055	20230516	-41.12	990	20230324	22.22	2055	-41.12	20230516	990	22.22	20230324	2055	-41.12	20230516	990	22.22	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
161	20231103	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-6	5	-0.49	9543271	7884	9.95	1210	1225	1208	1597	861	1229	1210.46	0.49	173	1260	1244	1223	1207	1186	1252	1215	159	368	500	880	1	1	31742912	388	-10.63	0.89	12	0.02	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.90	N	065500	500	158 억	154671	N	N	N	N
162	20231102	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	35	2	2.93	96564865	79034	152.69	1202	1239	1202	1552	836	1194	1221.81	0.39	30302	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	390	-10.69	0.89	12	0.25	-115.00	1377.00	2055	20230516	-40.19	990	20230324	24.14	2055	-40.19	20230516	990	24.14	20230324	2055	-40.19	20230516	990	24.14	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
163	20231102	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	29	2	2.43	92816721	75983	146.80	1202	1239	1202	1552	836	1194	1221.55	0.39	30314	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	388	-10.63	0.89	12	0.24	-115.00	1377.00	2055	20230516	-40.49	990	20230324	23.54	2055	-40.49	20230516	990	23.54	20230324	2055	-40.49	20230516	990	23.54	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
164	20231102	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	34	2	2.85	83189867	68144	131.65	1202	1239	1202	1552	836	1194	1220.80	0.39	23842	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	390	-10.68	0.89	12	0.21	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
165	20231102	130512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	34	2	2.85	72262973	59232	114.44	1202	1239	1202	1552	836	1194	1220.00	0.39	20352	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	390	-10.68	0.89	12	0.19	-115.00	1377.00	2055	20230516	-40.24	990	20230324	24.04	2055	-40.24	20230516	990	24.04	20230324	2055	-40.24	20230516	990	24.04	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
166	20231102	120510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	32	2	2.68	55752544	45744	88.38	1202	1239	1202	1552	836	1194	1218.79	0.39	18801	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	389	-10.66	0.89	12	0.14	-115.00	1377.00	2055	20230516	-40.34	990	20230324	23.84	2055	-40.34	20230516	990	23.84	20230324	2055	-40.34	20230516	990	23.84	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
167	20231102	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	36	2	3.02	49249145	40430	78.11	1202	1239	1202	1552	836	1194	1218.13	0.39	18590	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	390	-10.70	0.89	12	0.13	-115.00	1377.00	2055	20230516	-40.15	990	20230324	24.24	2055	-40.15	20230516	990	24.24	20230324	2055	-40.15	20230516	990	24.24	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
168	20231102	100512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	24	2	2.01	26937117	22251	42.99	1202	1218	1202	1552	836	1194	1210.60	0.39	13509	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	387	-10.59	0.88	12	0.07	-115.00	1377.00	2055	20230516	-40.73	990	20230324	23.03	2055	-40.73	20230516	990	23.03	20230324	2055	-40.73	20230516	990	23.03	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
169	20231102	090514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	8	2	0.67	3935904	3270	6.32	1202	1210	1202	1552	836	1194	1203.64	0.39	1130	1232	1213	1191	1172	1150	1222	1181	159	358	500	850	1	1	31742912	382	-10.45	0.87	12	0.01	-115.00	1377.00	2055	20230516	-41.51	990	20230324	21.41	2055	-41.51	20230516	990	21.41	20230324	2055	-41.51	20230516	990	21.41	20230324	0.90	N	065500	500	158 억	124369	N	N	N	N
170	20231101	160509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	22	2	1.88	61908831	51748	55.43	1169	1210	1169	1523	821	1172	1196.35	0.39	400	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	379	-10.38	0.87	12	0.16	-115.00	1377.00	2055	20230516	-41.90	990	20230324	20.61	2055	-41.90	20230516	990	20.61	20230324	2055	-41.90	20230516	990	20.61	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
171	20231101	150507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	23	2	1.96	54372404	45416	48.64	1169	1210	1169	1523	821	1172	1197.21	0.39	1417	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	379	-10.39	0.87	12	0.14	-115.00	1377.00	2055	20230516	-41.85	990	20230324	20.71	2055	-41.85	20230516	990	20.71	20230324	2055	-41.85	20230516	990	20.71	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
172	20231101	140504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	27	2	2.30	50400660	42082	45.07	1169	1210	1169	1523	821	1172	1197.68	0.39	2322	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	381	-10.43	0.87	12	0.13	-115.00	1377.00	2055	20230516	-41.65	990	20230324	21.11	2055	-41.65	20230516	990	21.11	20230324	2055	-41.65	20230516	990	21.11	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
173	20231101	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	18	2	1.54	47193714	39400	42.20	1169	1210	1169	1523	821	1172	1197.81	0.39	3012	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	378	-10.35	0.86	12	0.12	-115.00	1377.00	2055	20230516	-42.09	990	20230324	20.20	2055	-42.09	20230516	990	20.20	20230324	2055	-42.09	20230516	990	20.20	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
174	20231101	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	33	2	2.82	39903670	33324	35.69	1169	1210	1169	1523	821	1172	1197.45	0.39	4759	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	383	-10.48	0.88	12	0.10	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
175	20231101	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	33	2	2.82	35411287	29595	31.70	1169	1210	1169	1523	821	1172	1196.53	0.39	2142	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	383	-10.48	0.88	12	0.09	-115.00	1377.00	2055	20230516	-41.36	990	20230324	21.72	2055	-41.36	20230516	990	21.72	20230324	2055	-41.36	20230516	990	21.72	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
176	20231101	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	35	2	2.99	25119423	21049	22.55	1169	1210	1169	1523	821	1172	1193.38	0.39	3999	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	383	-10.50	0.88	12	0.07	-115.00	1377.00	2055	20230516	-41.27	990	20230324	21.92	2055	-41.27	20230516	990	21.92	20230324	2055	-41.27	20230516	990	21.92	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N
177	20231101	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	23	2	1.96	5066606	4299	4.60	1169	1195	1169	1523	821	1172	1178.55	0.39	-180	1244	1208	1190	1154	1136	1199	1145	159	351	500	840	1	1	31742912	379	-10.39	0.87	12	0.01	-115.00	1377.00	2055	20230516	-41.85	990	20230324	20.71	2055	-41.85	20230516	990	20.71	20230324	2055	-41.85	20230516	990	20.71	20230324	0.95	N	065500	500	158 억	123951	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History