KissMeData/053060/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-7	5	-0.37	320762980	171701	58.75	1885	1887	1855	2450	1321	1887	1866.45	1.65	16552	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	332	2.66	1.15	12	0.97	708.00	1631.00	2900	20230706	-35.17	1320	20230103	42.42	2900	-35.17	20230706	1320	42.42	20230103	2900	-35.17	20230706	1320	42.42	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
3	20231130	150552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	0	3	0.00	273477277	146534	50.14	1885	1887	1855	2450	1321	1887	1865.85	1.65	14593	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	333	2.67	1.16	12	0.83	708.00	1631.00	2900	20230706	-34.93	1320	20230103	42.95	2900	-34.93	20230706	1320	42.95	20230103	2900	-34.93	20230706	1320	42.95	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
4	20231130	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	-21	5	-1.11	233296134	125035	42.78	1885	1885	1855	2450	1321	1887	1865.30	1.65	6691	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	329	2.64	1.14	12	0.71	708.00	1631.00	2900	20230706	-35.66	1320	20230103	41.36	2900	-35.66	20230706	1320	41.36	20230103	2900	-35.66	20230706	1320	41.36	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
5	20231130	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-19	5	-1.01	196262612	105215	36.00	1885	1885	1855	2450	1321	1887	1864.68	1.65	3818	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	330	2.64	1.15	12	0.60	708.00	1631.00	2900	20230706	-35.59	1320	20230103	41.52	2900	-35.59	20230706	1320	41.52	20230103	2900	-35.59	20230706	1320	41.52	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
6	20231130	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-19	5	-1.01	173252333	92868	31.77	1885	1885	1855	2450	1321	1887	1864.83	1.65	3581	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	330	2.64	1.15	12	0.53	708.00	1631.00	2900	20230706	-35.59	1320	20230103	41.52	2900	-35.59	20230706	1320	41.52	20230103	2900	-35.59	20230706	1320	41.52	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
7	20231130	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-19	5	-1.01	131432294	70451	24.10	1885	1885	1855	2450	1321	1887	1864.59	1.65	3102	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	330	2.64	1.15	12	0.40	708.00	1631.00	2900	20230706	-35.59	1320	20230103	41.52	2900	-35.59	20230706	1320	41.52	20230103	2900	-35.59	20230706	1320	41.52	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
8	20231130	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-16	5	-0.85	110236871	59094	20.22	1885	1885	1855	2450	1321	1887	1864.24	1.65	2088	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	330	2.64	1.15	12	0.33	708.00	1631.00	2900	20230706	-35.48	1320	20230103	41.74	2900	-35.48	20230706	1320	41.74	20230103	2900	-35.48	20230706	1320	41.74	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
9	20231130	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1855	-32	5	-1.70	47876882	25662	8.78	1885	1885	1855	2450	1321	1887	1862.71	1.65	2708	1984	1935	1901	1852	1818	1918	1835	88	563	500	1280	1	1	17657419	328	2.62	1.14	12	0.15	708.00	1631.00	2900	20230706	-36.03	1320	20230103	40.53	2900	-36.03	20230706	1320	40.53	20230103	2900	-36.03	20230706	1320	40.53	20230103	0.12	N	053060	500	88 억	291357	N	N	N	N
10	20231129	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-37	5	-1.92	553035677	292173	238.85	1925	1950	1867	2500	1347	1924	1892.53	1.44	33038	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	333	2.67	1.16	12	1.65	708.00	1631.00	2900	20230706	-34.93	1320	20230103	42.95	2900	-34.93	20230706	1320	42.95	20230103	2900	-34.93	20230706	1320	42.95	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
11	20231129	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	-36	5	-1.87	418029856	220097	179.93	1925	1950	1867	2500	1347	1924	1898.97	1.44	29518	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	333	2.67	1.16	12	1.25	708.00	1631.00	2900	20230706	-34.90	1320	20230103	43.03	2900	-34.90	20230706	1320	43.03	20230103	2900	-34.90	20230706	1320	43.03	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
12	20231129	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	-20	5	-1.04	212524883	110827	90.60	1925	1950	1880	2500	1347	1924	1917.45	1.44	15116	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	336	2.69	1.17	12	0.63	708.00	1631.00	2900	20230706	-34.34	1320	20230103	44.24	2900	-34.34	20230706	1320	44.24	20230103	2900	-34.34	20230706	1320	44.24	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
13	20231129	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1911	-13	5	-0.68	187251390	97584	79.78	1925	1950	1880	2500	1347	1924	1918.72	1.44	18685	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	337	2.70	1.17	12	0.55	708.00	1631.00	2900	20230706	-34.10	1320	20230103	44.77	2900	-34.10	20230706	1320	44.77	20230103	2900	-34.10	20230706	1320	44.77	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
14	20231129	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	-4	5	-0.21	107416802	55667	45.51	1925	1950	1910	2500	1347	1924	1929.94	1.44	3531	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	339	2.71	1.18	12	0.32	708.00	1631.00	2900	20230706	-33.79	1320	20230103	45.45	2900	-33.79	20230706	1320	45.45	20230103	2900	-33.79	20230706	1320	45.45	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
15	20231129	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	11	2	0.57	72542062	37604	30.74	1925	1950	1914	2500	1347	1924	1929.54	1.44	4336	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	342	2.73	1.19	12	0.21	708.00	1631.00	2900	20230706	-33.28	1320	20230103	46.59	2900	-33.28	20230706	1320	46.59	20230103	2900	-33.28	20230706	1320	46.59	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
16	20231129	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1927	3	2	0.16	46483698	24142	19.74	1925	1932	1914	2500	1347	1924	1925.63	1.44	1396	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	340	2.72	1.18	12	0.14	708.00	1631.00	2900	20230706	-33.55	1320	20230103	45.98	2900	-33.55	20230706	1320	45.98	20230103	2900	-33.55	20230706	1320	45.98	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
17	20231129	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1927	3	2	0.16	20500625	10652	8.71	1925	1932	1914	2500	1347	1924	1924.80	1.44	-1475	1996	1959	1927	1890	1858	1944	1875	88	576	500	1300	1	1	17657419	340	2.72	1.18	12	0.06	708.00	1631.00	2900	20230706	-33.55	1320	20230103	45.98	2900	-33.55	20230706	1320	45.98	20230103	2900	-33.55	20230706	1320	45.98	20230103	0.07	N	053060	500	88 억	254166	N	N	N	N
18	20231128	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	-27	5	-1.38	234049066	122224	100.20	1951	1964	1895	2535	1366	1951	1912.06	1.40	6879	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	340	2.72	1.18	12	0.69	708.00	1631.00	2900	20230706	-33.66	1320	20230103	45.76	2900	-33.66	20230706	1320	45.76	20230103	2900	-33.66	20230706	1320	45.76	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
19	20231128	150511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	-31	5	-1.59	212888049	111223	91.18	1951	1964	1895	2535	1366	1951	1911.40	1.40	8461	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	339	2.71	1.18	12	0.63	708.00	1631.00	2900	20230706	-33.79	1320	20230103	45.45	2900	-33.79	20230706	1320	45.45	20230103	2900	-33.79	20230706	1320	45.45	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
20	20231128	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-39	5	-2.00	202457009	105774	86.71	1951	1964	1895	2535	1366	1951	1911.24	1.40	8904	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	338	2.70	1.17	12	0.60	708.00	1631.00	2900	20230706	-34.07	1320	20230103	44.85	2900	-34.07	20230706	1320	44.85	20230103	2900	-34.07	20230706	1320	44.85	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
21	20231128	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1914	-37	5	-1.90	189609601	99040	81.19	1951	1964	1895	2535	1366	1951	1911.49	1.40	9474	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	338	2.70	1.17	12	0.56	708.00	1631.00	2900	20230706	-34.00	1320	20230103	45.00	2900	-34.00	20230706	1320	45.00	20230103	2900	-34.00	20230706	1320	45.00	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
22	20231128	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1906	-45	5	-2.31	182173703	95148	78.00	1951	1964	1895	2535	1366	1951	1911.54	1.40	9133	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	337	2.69	1.17	12	0.54	708.00	1631.00	2900	20230706	-34.28	1320	20230103	44.39	2900	-34.28	20230706	1320	44.39	20230103	2900	-34.28	20230706	1320	44.39	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
23	20231128	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-39	5	-2.00	145906870	76224	62.49	1951	1964	1895	2535	1366	1951	1910.18	1.40	4978	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	338	2.70	1.17	12	0.43	708.00	1631.00	2900	20230706	-34.07	1320	20230103	44.85	2900	-34.07	20230706	1320	44.85	20230103	2900	-34.07	20230706	1320	44.85	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
24	20231128	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	-52	5	-2.67	104587399	54479	44.66	1951	1964	1896	2535	1366	1951	1914.81	1.40	600	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	335	2.68	1.16	12	0.31	708.00	1631.00	2900	20230706	-34.52	1320	20230103	43.86	2900	-34.52	20230706	1320	43.86	20230103	2900	-34.52	20230706	1320	43.86	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
25	20231128	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	3	2	0.15	21403279	10966	8.99	1951	1964	1950	2535	1366	1951	1953.47	1.40	-351	2003	1976	1952	1925	1901	1965	1914	88	584	500	1320	1	1	17657419	345	2.76	1.20	12	0.06	708.00	1631.00	2900	20230706	-32.62	1320	20230103	48.03	2900	-32.62	20230706	1320	48.03	20230103	2900	-32.62	20230706	1320	48.03	20230103	0.05	N	053060	500	88 억	246401	N	N	N	N
26	20231127	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-17	5	-0.86	238305618	121981	115.37	1969	1979	1928	2555	1378	1968	1952.78	1.49	-18964	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	344	2.76	1.20	12	0.69	708.00	1631.00	2900	20230706	-32.72	1310	20221123	48.93	2900	-32.72	20230706	1320	47.80	20230103	2900	-32.72	20230706	1320	47.80	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
27	20231127	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-18	5	-0.91	221762233	113501	107.35	1969	1979	1928	2555	1378	1968	1952.93	1.49	-11506	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	344	2.75	1.20	12	0.64	708.00	1631.00	2900	20230706	-32.76	1310	20221123	48.85	2900	-32.76	20230706	1320	47.73	20230103	2900	-32.76	20230706	1320	47.73	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
28	20231127	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-17	5	-0.86	180034283	92027	87.04	1969	1979	1938	2555	1378	1968	1955.38	1.49	-16883	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	344	2.76	1.20	12	0.52	708.00	1631.00	2900	20230706	-32.72	1310	20221123	48.93	2900	-32.72	20230706	1320	47.80	20230103	2900	-32.72	20230706	1320	47.80	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
29	20231127	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-11	5	-0.56	138933811	71026	67.18	1969	1979	1938	2555	1378	1968	1954.83	1.49	-13552	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	346	2.76	1.20	12	0.40	708.00	1631.00	2900	20230706	-32.52	1310	20221123	49.39	2900	-32.52	20230706	1320	48.26	20230103	2900	-32.52	20230706	1320	48.26	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
30	20231127	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-14	5	-0.71	117588367	60090	56.83	1969	1979	1938	2555	1378	1968	1955.44	1.49	-11984	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	345	2.76	1.20	12	0.34	708.00	1631.00	2900	20230706	-32.62	1310	20221123	49.16	2900	-32.62	20230706	1320	48.03	20230103	2900	-32.62	20230706	1320	48.03	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
31	20231127	110538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-16	5	-0.81	106529954	54421	51.47	1969	1979	1938	2555	1378	1968	1956.01	1.49	-10434	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	345	2.76	1.20	12	0.31	708.00	1631.00	2900	20230706	-32.69	1310	20221123	49.01	2900	-32.69	20230706	1320	47.88	20230103	2900	-32.69	20230706	1320	47.88	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
32	20231127	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-19	5	-0.97	76092919	38796	36.69	1969	1979	1941	2555	1378	1968	1959.94	1.49	-8297	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	344	2.75	1.19	12	0.22	708.00	1631.00	2900	20230706	-32.79	1310	20221123	48.78	2900	-32.79	20230706	1320	47.65	20230103	2900	-32.79	20230706	1320	47.65	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
33	20231127	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-7	5	-0.36	37542491	19074	18.04	1969	1979	1961	2555	1378	1968	1968.40	1.49	-1922	1997	1982	1955	1940	1913	1989	1947	88	587	500	1330	1	1	17657419	346	2.77	1.20	12	0.11	708.00	1631.00	2900	20230706	-32.38	1310	20221123	49.69	2900	-32.38	20230706	1320	48.56	20230103	2900	-32.38	20230706	1320	48.56	20230103	0.04	N	053060	500	88 억	263880	N	N	N	N
34	20231124	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-3	5	-0.15	204218973	105172	123.42	1968	1970	1928	2560	1380	1971	1940.40	1.55	-11471	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	347	2.78	1.21	12	0.60	708.00	1631.00	2900	20230706	-32.14	1305	20221122	50.80	2900	-32.14	20230706	1320	49.09	20230103	2900	-32.14	20230706	1320	49.09	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
35	20231124	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	-33	5	-1.67	192268157	99047	116.23	1968	1970	1928	2560	1380	1971	1939.73	1.55	-9554	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	342	2.74	1.19	12	0.56	708.00	1631.00	2900	20230706	-33.17	1305	20221122	48.51	2900	-33.17	20230706	1320	46.82	20230103	2900	-33.17	20230706	1320	46.82	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
36	20231124	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-31	5	-1.57	162465419	83632	98.14	1968	1970	1932	2560	1380	1971	1940.98	1.55	-6786	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.74	1.19	12	0.47	708.00	1631.00	2900	20230706	-33.10	1305	20221122	48.66	2900	-33.10	20230706	1320	46.97	20230103	2900	-33.10	20230706	1320	46.97	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
37	20231124	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	-30	5	-1.52	149802577	77097	90.47	1968	1970	1932	2560	1380	1971	1941.27	1.55	-5527	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.74	1.19	12	0.44	708.00	1631.00	2900	20230706	-33.07	1305	20221122	48.74	2900	-33.07	20230706	1320	47.05	20230103	2900	-33.07	20230706	1320	47.05	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
38	20231124	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-29	5	-1.47	135918867	69947	82.08	1968	1970	1932	2560	1380	1971	1941.22	1.55	-5730	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.74	1.19	12	0.40	708.00	1631.00	2900	20230706	-33.03	1305	20221122	48.81	2900	-33.03	20230706	1320	47.12	20230103	2900	-33.03	20230706	1320	47.12	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
39	20231124	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	-27	5	-1.37	128337081	66039	77.49	1968	1970	1932	2560	1380	1971	1941.29	1.55	-5477	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.75	1.19	12	0.37	708.00	1631.00	2900	20230706	-32.97	1305	20221122	48.97	2900	-32.97	20230706	1320	47.27	20230103	2900	-32.97	20230706	1320	47.27	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
40	20231124	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-28	5	-1.42	100313953	51577	60.52	1968	1970	1932	2560	1380	1971	1942.39	1.55	-5312	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.74	1.19	12	0.29	708.00	1631.00	2900	20230706	-33.00	1305	20221122	48.89	2900	-33.00	20230706	1320	47.20	20230103	2900	-33.00	20230706	1320	47.20	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
41	20231124	090538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-28	5	-1.42	30938434	15794	18.53	1968	1970	1942	2560	1380	1971	1953.91	1.55	-3753	1998	1984	1966	1952	1934	1975	1943	88	589	500	1340	1	1	17657419	343	2.74	1.19	12	0.09	708.00	1631.00	2900	20230706	-33.00	1305	20221122	48.89	2900	-33.00	20230706	1320	47.20	20230103	2900	-33.00	20230706	1320	47.20	20230103	0.04	N	053060	500	88 억	274487	N	N	N	N
42	20231123	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	167296901	85019	95.10	1980	1980	1948	2570	1386	1980	1967.19	1.67	-18597	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	348	2.78	1.21	12	0.48	708.00	1631.00	2900	20230706	-32.03	1300	20221121	51.62	2900	-32.03	20230706	1320	49.32	20230103	2900	-32.03	20230706	1310	50.46	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
43	20231123	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	-25	5	-1.26	154188117	78345	87.63	1980	1980	1948	2570	1386	1980	1967.47	1.67	-15657	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	345	2.76	1.20	12	0.44	708.00	1631.00	2900	20230706	-32.59	1300	20221121	50.38	2900	-32.59	20230706	1320	48.11	20230103	2900	-32.59	20230706	1310	49.24	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
44	20231123	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	-14	5	-0.71	119169031	60459	67.63	1980	1980	1961	2570	1386	1980	1970.48	1.67	-9443	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	347	2.78	1.21	12	0.34	708.00	1631.00	2900	20230706	-32.21	1300	20221121	51.23	2900	-32.21	20230706	1320	48.94	20230103	2900	-32.21	20230706	1310	50.08	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
45	20231123	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	-15	5	-0.76	99864494	50636	56.64	1980	1980	1965	2570	1386	1980	1971.58	1.67	-5581	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	347	2.78	1.20	12	0.29	708.00	1631.00	2900	20230706	-32.24	1300	20221121	51.15	2900	-32.24	20230706	1320	48.86	20230103	2900	-32.24	20230706	1310	50.00	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
46	20231123	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	92569399	46928	52.49	1980	1980	1966	2570	1386	1980	1971.94	1.67	-5581	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	348	2.78	1.21	12	0.27	708.00	1631.00	2900	20230706	-32.03	1300	20221121	51.62	2900	-32.03	20230706	1320	49.32	20230103	2900	-32.03	20230706	1310	50.46	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
47	20231123	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	-9	5	-0.45	74618931	37810	42.29	1980	1980	1966	2570	1386	1980	1972.81	1.67	-5463	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	348	2.78	1.21	12	0.21	708.00	1631.00	2900	20230706	-32.03	1300	20221121	51.62	2900	-32.03	20230706	1320	49.32	20230103	2900	-32.03	20230706	1310	50.46	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
48	20231123	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	-14	5	-0.71	47705904	24150	27.01	1980	1980	1966	2570	1386	1980	1974.55	1.67	-4908	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	347	2.78	1.21	12	0.14	708.00	1631.00	2900	20230706	-32.21	1300	20221121	51.23	2900	-32.21	20230706	1320	48.94	20230103	2900	-32.21	20230706	1310	50.08	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
49	20231123	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-1	5	-0.05	18629762	9413	10.53	1980	1980	1970	2570	1386	1980	1978.59	1.67	-1763	2012	1996	1977	1961	1942	1986	1951	88	590	500	1340	1	1	17657419	349	2.80	1.21	12	0.05	708.00	1631.00	2900	20230706	-31.76	1300	20221121	52.23	2900	-31.76	20230706	1320	49.92	20230103	2900	-31.76	20230706	1310	51.07	20221123	0.03	N	053060	500	88 억	294538	N	N	N	N
50	20231122	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-13	5	-0.65	176676771	89373	100.52	1993	1993	1958	2590	1396	1993	1976.01	1.75	-15869	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	350	2.80	1.21	12	0.51	708.00	1631.00	2900	20230706	-31.72	1300	20221121	52.31	2900	-31.72	20230706	1320	50.00	20230103	2900	-31.72	20230706	1305	51.72	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
51	20231122	150530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-13	5	-0.65	162926729	82428	92.71	1993	1993	1958	2590	1396	1993	1975.67	1.75	-15352	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	350	2.80	1.21	12	0.47	708.00	1631.00	2900	20230706	-31.72	1300	20221121	52.31	2900	-31.72	20230706	1320	50.00	20230103	2900	-31.72	20230706	1305	51.72	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
52	20231122	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	-20	5	-1.00	141232193	71465	80.38	1993	1993	1958	2590	1396	1993	1975.15	1.75	-14203	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	348	2.79	1.21	12	0.40	708.00	1631.00	2900	20230706	-31.97	1300	20221121	51.77	2900	-31.97	20230706	1320	49.47	20230103	2900	-31.97	20230706	1305	51.19	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
53	20231122	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-16	5	-0.80	130390384	65963	74.19	1993	1993	1958	2590	1396	1993	1975.56	1.75	-13974	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	349	2.79	1.21	12	0.37	708.00	1631.00	2900	20230706	-31.83	1300	20221121	52.08	2900	-31.83	20230706	1320	49.77	20230103	2900	-31.83	20230706	1305	51.49	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
54	20231122	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	-10	5	-0.50	114795719	58051	65.29	1993	1993	1958	2590	1396	1993	1976.23	1.75	-14166	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	350	2.80	1.22	12	0.33	708.00	1631.00	2900	20230706	-31.62	1300	20221121	52.54	2900	-31.62	20230706	1320	50.23	20230103	2900	-31.62	20230706	1305	51.95	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
55	20231122	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	-21	5	-1.05	96734881	48903	55.00	1993	1993	1958	2590	1396	1993	1976.63	1.75	-12960	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	348	2.79	1.21	12	0.28	708.00	1631.00	2900	20230706	-32.00	1300	20221121	51.69	2900	-32.00	20230706	1320	49.39	20230103	2900	-32.00	20230706	1305	51.11	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
56	20231122	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-14	5	-0.70	65109057	32837	36.93	1993	1993	1968	2590	1396	1993	1981.23	1.75	-11561	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	349	2.80	1.21	12	0.19	708.00	1631.00	2900	20230706	-31.76	1300	20221121	52.23	2900	-31.76	20230706	1320	49.92	20230103	2900	-31.76	20230706	1305	51.65	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
57	20231122	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	0	3	0.00	23994774	12047	13.55	1993	1993	1980	2590	1396	1993	1991.06	1.75	-4283	2011	2002	1990	1981	1969	2006	1985	88	597	500	1350	1	1	17657419	352	2.81	1.22	12	0.07	708.00	1631.00	2900	20230706	-31.28	1300	20221121	53.31	2900	-31.28	20230706	1320	50.98	20230103	2900	-31.28	20230706	1305	52.72	20221122	0.03	N	053060	500	88 억	309297	N	N	N	N
58	20231121	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	13	2	0.66	174537429	87900	61.66	1980	1999	1978	2570	1386	1980	1985.67	1.74	608	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	352	2.81	1.22	12	0.50	708.00	1631.00	2900	20230706	-31.28	1285	20221117	55.10	2900	-31.28	20230706	1320	50.98	20230103	2900	-31.28	20230706	1300	53.31	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
59	20231121	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	14	2	0.71	167990269	84615	59.36	1980	1999	1978	2570	1386	1980	1985.44	1.74	1343	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	352	2.82	1.22	12	0.48	708.00	1631.00	2900	20230706	-31.24	1285	20221117	55.18	2900	-31.24	20230706	1320	51.06	20230103	2900	-31.24	20230706	1300	53.38	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
60	20231121	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	13	2	0.66	143819302	72481	50.85	1980	1999	1978	2570	1386	1980	1984.32	1.74	905	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	352	2.81	1.22	12	0.41	708.00	1631.00	2900	20230706	-31.28	1285	20221117	55.10	2900	-31.28	20230706	1320	50.98	20230103	2900	-31.28	20230706	1300	53.31	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
61	20231121	130518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	5	2	0.25	127890906	64468	45.22	1980	1999	1978	2570	1386	1980	1983.87	1.74	-666	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	350	2.80	1.22	12	0.37	708.00	1631.00	2900	20230706	-31.55	1285	20221117	54.47	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1300	52.69	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
62	20231121	120517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1983	3	2	0.15	102171677	51513	36.14	1980	1999	1978	2570	1386	1980	1983.51	1.74	-1234	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	350	2.80	1.22	12	0.29	708.00	1631.00	2900	20230706	-31.62	1285	20221117	54.32	2900	-31.62	20230706	1320	50.23	20230103	2900	-31.62	20230706	1300	52.54	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
63	20231121	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	2	2	0.10	91779651	46276	32.46	1980	1999	1978	2570	1386	1980	1983.42	1.74	-1895	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	350	2.80	1.22	12	0.26	708.00	1631.00	2900	20230706	-31.66	1285	20221117	54.24	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1300	52.46	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
64	20231121	100505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	4	2	0.20	64921875	32730	22.96	1980	1999	1978	2570	1386	1980	1983.72	1.74	-1862	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	350	2.80	1.22	12	0.19	708.00	1631.00	2900	20230706	-31.59	1285	20221117	54.40	2900	-31.59	20230706	1320	50.30	20230103	2900	-31.59	20230706	1300	52.62	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
65	20231121	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	14	2	0.71	32667819	16497	11.57	1980	1999	1978	2570	1386	1980	1980.25	1.74	97	2032	2005	1988	1961	1944	2019	1975	88	590	500	1340	1	1	17657419	352	2.82	1.22	12	0.09	708.00	1631.00	2900	20230706	-31.24	1285	20221117	55.18	2900	-31.24	20230706	1320	51.06	20230103	2900	-31.24	20230706	1300	53.38	20221121	0.03	N	053060	500	88 억	307692	N	N	N	N
66	20231120	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-7	5	-0.35	283116094	142540	89.70	1978	2015	1971	2580	1391	1987	1986.20	1.65	15466	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	350	2.80	1.21	12	0.81	708.00	1631.00	2900	20230706	-31.72	1285	20221116	54.09	2900	-31.72	20230706	1320	50.00	20230103	2900	-31.72	20230706	1300	52.31	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
67	20231120	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-2	5	-0.10	272135270	137001	86.22	1978	2015	1971	2580	1391	1987	1986.36	1.65	17125	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	350	2.80	1.22	12	0.78	708.00	1631.00	2900	20230706	-31.55	1285	20221116	54.47	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1300	52.69	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
68	20231120	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-5	5	-0.25	243366404	122470	77.07	1978	2015	1971	2580	1391	1987	1987.16	1.65	20110	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	350	2.80	1.22	12	0.69	708.00	1631.00	2900	20230706	-31.66	1285	20221116	54.24	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1300	52.46	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
69	20231120	130515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	-9	5	-0.45	206949373	104034	65.47	1978	2015	1972	2580	1391	1987	1989.32	1.65	20846	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	349	2.79	1.21	12	0.59	708.00	1631.00	2900	20230706	-31.79	1285	20221116	53.93	2900	-31.79	20230706	1320	49.85	20230103	2900	-31.79	20230706	1300	52.15	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
70	20231120	120515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-5	5	-0.25	182660765	91761	57.75	1978	2015	1972	2580	1391	1987	1990.75	1.65	22671	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	350	2.80	1.22	12	0.52	708.00	1631.00	2900	20230706	-31.66	1285	20221116	54.24	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1300	52.46	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
71	20231120	110514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	8	2	0.40	158541643	79589	50.09	1978	2015	1972	2580	1391	1987	1992.22	1.65	27884	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	352	2.82	1.22	12	0.45	708.00	1631.00	2900	20230706	-31.21	1285	20221116	55.25	2900	-31.21	20230706	1320	51.14	20230103	2900	-31.21	20230706	1300	53.46	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
72	20231120	100512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	23	2	1.16	110966207	55704	35.06	1978	2015	1972	2580	1391	1987	1992.39	1.65	26871	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	5	1	17657419	355	2.84	1.23	12	0.32	708.00	1631.00	2900	20230706	-30.69	1285	20221116	56.42	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1300	54.62	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
73	20231120	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	2	2	0.10	61744097	31095	19.57	1978	1989	1972	2580	1391	1987	1985.50	1.65	-1018	2063	2025	2002	1964	1941	2013	1952	88	593	500	1350	1	1	17657419	351	2.81	1.22	12	0.18	708.00	1631.00	2900	20230706	-31.41	1285	20221116	54.79	2900	-31.41	20230706	1320	50.68	20230103	2900	-31.41	20230706	1300	53.00	20221121	0.03	N	053060	500	88 억	292144	N	N	N	N
74	20231117	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-58	5	-2.84	316073681	158797	78.46	2040	2040	1979	2655	1435	2045	1989.30	1.90	-44296	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	351	2.81	1.22	12	0.90	708.00	1631.00	2900	20230706	-31.48	1245	20221115	59.60	2900	-31.48	20230706	1320	50.53	20230103	2900	-31.48	20230706	1285	54.63	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
75	20231117	150530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	-63	5	-3.08	286625996	143943	71.12	2040	2040	1979	2655	1435	2045	1990.01	1.90	-42704	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	350	2.80	1.22	12	0.82	708.00	1631.00	2900	20230706	-31.66	1245	20221115	59.20	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1285	54.24	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
76	20231117	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	-51	5	-2.49	242943044	121915	60.23	2040	2040	1979	2655	1435	2045	1991.30	1.90	-41561	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	352	2.82	1.22	12	0.69	708.00	1631.00	2900	20230706	-31.24	1245	20221115	60.16	2900	-31.24	20230706	1320	51.06	20230103	2900	-31.24	20230706	1285	55.18	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
77	20231117	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-58	5	-2.84	232708366	116771	57.69	2040	2040	1979	2655	1435	2045	1991.37	1.90	-40728	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	351	2.81	1.22	12	0.66	708.00	1631.00	2900	20230706	-31.48	1245	20221115	59.60	2900	-31.48	20230706	1320	50.53	20230103	2900	-31.48	20230706	1285	54.63	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
78	20231117	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-58	5	-2.84	209705861	105186	51.97	2040	2040	1979	2655	1435	2045	1992.04	1.90	-39754	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	351	2.81	1.22	12	0.60	708.00	1631.00	2900	20230706	-31.48	1245	20221115	59.60	2900	-31.48	20230706	1320	50.53	20230103	2900	-31.48	20230706	1285	54.63	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
79	20231117	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-59	5	-2.89	177272545	88855	43.90	2040	2040	1979	2655	1435	2045	1993.19	1.90	-34111	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	351	2.81	1.22	12	0.50	708.00	1631.00	2900	20230706	-31.52	1245	20221115	59.52	2900	-31.52	20230706	1320	50.45	20230103	2900	-31.52	20230706	1285	54.55	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
80	20231117	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-55	5	-2.69	113450374	56720	28.02	2040	2040	1985	2655	1435	2045	1997.47	1.90	-25529	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	351	2.81	1.22	12	0.32	708.00	1631.00	2900	20230706	-31.38	1245	20221115	59.84	2900	-31.38	20230706	1320	50.76	20230103	2900	-31.38	20230706	1285	54.86	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
81	20231117	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1997	-48	5	-2.35	27388820	13526	6.68	2040	2040	1997	2655	1435	2045	2018.58	1.90	-2785	2101	2072	2036	2007	1971	2087	2022	88	610	500	1390	1	1	17657419	353	2.82	1.22	12	0.08	708.00	1631.00	2900	20230706	-31.14	1245	20221115	60.40	2900	-31.14	20230706	1320	51.29	20230103	2900	-31.14	20230706	1285	55.41	20221117	0.03	N	053060	500	88 억	334652	N	N	N	N
82	20231116	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-10	5	-0.49	398757255	196571	55.10	2040	2065	2000	2655	1435	2045	2028.48	1.62	44830	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	359	2.87	1.25	12	1.11	708.00	1631.00	2900	20230706	-29.83	1140	20221114	78.51	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1285	58.37	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
83	20231116	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-10	5	-0.49	383655830	189153	53.02	2040	2065	2000	2655	1435	2045	2028.19	1.62	42646	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	359	2.87	1.25	12	1.07	708.00	1631.00	2900	20230706	-29.83	1140	20221114	78.51	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1285	58.37	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
84	20231116	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-10	5	-0.49	358807665	176947	49.60	2040	2065	2000	2655	1435	2045	2027.67	1.62	41743	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	359	2.87	1.25	12	1.00	708.00	1631.00	2900	20230706	-29.83	1140	20221114	78.51	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1285	58.37	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
85	20231116	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-30	5	-1.47	322831105	159075	44.59	2040	2065	2000	2655	1435	2045	2029.33	1.62	34319	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	356	2.85	1.24	12	0.90	708.00	1631.00	2900	20230706	-30.52	1140	20221114	76.75	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1285	56.81	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
86	20231116	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-30	5	-1.47	301110725	148269	41.56	2040	2065	2000	2655	1435	2045	2030.74	1.62	34392	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	356	2.85	1.24	12	0.84	708.00	1631.00	2900	20230706	-30.52	1140	20221114	76.75	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1285	56.81	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
87	20231116	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-25	5	-1.22	248303110	122011	34.20	2040	2065	2015	2655	1435	2045	2035.00	1.62	34799	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	357	2.85	1.24	12	0.69	708.00	1631.00	2900	20230706	-30.34	1140	20221114	77.19	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1285	57.20	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
88	20231116	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-30	5	-1.47	52262990	25712	7.21	2040	2045	2015	2655	1435	2045	2032.11	1.62	-2301	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	356	2.85	1.24	12	0.15	708.00	1631.00	2900	20230706	-30.52	1140	20221114	76.75	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1285	56.81	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
89	20231116	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	1.62	0	2175	2109	2054	1988	1933	2143	2022	88	610	500	1390	5	1	17657419	361	2.89	1.25	12	0.00	708.00	1631.00	2900	20230706	-29.48	1140	20221114	79.39	2900	-29.48	20230706	1320	54.92	20230103	2900	-29.48	20230706	1285	59.14	20221116	0.03	N	053060	500	88 억	286374	N	N	N	N
90	20231115	160453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	49	2	2.45	735749372	356754	188.01	2000	2120	1999	2590	1398	1996	2062.43	1.34	42426	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	361	2.89	1.25	12	2.02	708.00	1631.00	2900	20230706	-29.48	1110	20221111	84.23	2900	-29.48	20230706	1320	54.92	20230103	2900	-29.48	20230706	1245	64.26	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
91	20231115	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	39	2	1.95	701133282	339805	179.08	2000	2120	1999	2590	1398	1996	2063.41	1.34	41272	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	359	2.87	1.25	12	1.92	708.00	1631.00	2900	20230706	-29.83	1110	20221111	83.33	2900	-29.83	20230706	1320	54.17	20230103	2900	-29.83	20230706	1245	63.45	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
92	20231115	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	44	2	2.20	675902937	327413	172.55	2000	2120	1999	2590	1398	1996	2064.45	1.34	41140	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	360	2.88	1.25	12	1.85	708.00	1631.00	2900	20230706	-29.66	1110	20221111	83.78	2900	-29.66	20230706	1320	54.55	20230103	2900	-29.66	20230706	1245	63.86	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
93	20231115	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	59	2	2.96	620230932	300238	158.23	2000	2120	1999	2590	1398	1996	2065.88	1.34	33860	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	363	2.90	1.26	12	1.70	708.00	1631.00	2900	20230706	-29.14	1110	20221111	85.14	2900	-29.14	20230706	1320	55.68	20230103	2900	-29.14	20230706	1245	65.06	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
94	20231115	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	94	2	4.71	522324242	252757	133.21	2000	2120	1999	2590	1398	1996	2066.61	1.34	11398	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	369	2.95	1.28	12	1.43	708.00	1631.00	2900	20230706	-27.93	1110	20221111	88.29	2900	-27.93	20230706	1320	58.33	20230103	2900	-27.93	20230706	1245	67.87	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
95	20231115	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	84	2	4.21	479648197	232276	122.41	2000	2120	1999	2590	1398	1996	2065.10	1.34	9414	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	367	2.94	1.28	12	1.32	708.00	1631.00	2900	20230706	-28.28	1110	20221111	87.39	2900	-28.28	20230706	1320	57.58	20230103	2900	-28.28	20230706	1245	67.07	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
96	20231115	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	59	2	2.96	215353942	105932	55.83	2000	2070	1999	2590	1398	1996	2033.07	1.34	13974	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	363	2.90	1.26	12	0.60	708.00	1631.00	2900	20230706	-29.14	1110	20221111	85.14	2900	-29.14	20230706	1320	55.68	20230103	2900	-29.14	20230706	1245	65.06	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
97	20231115	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	19	2	0.95	35790652	17830	9.40	2000	2030	1999	2590	1398	1996	2007.56	1.34	1812	2068	2031	1959	1922	1850	2050	1941	88	594	500	1350	5	1	17657419	356	2.85	1.24	12	0.10	708.00	1631.00	2900	20230706	-30.52	1110	20221111	81.53	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1245	61.85	20221115	0.02	N	053060	500	88 억	236136	N	N	N	N
98	20231114	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1996	108	2	5.72	370032551	189716	177.04	1888	1996	1887	2450	1322	1888	1951.11	0.99	59024	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	352	2.82	1.22	12	1.07	708.00	1631.00	2900	20230706	-31.17	1095	20221110	82.28	2900	-31.17	20230706	1320	51.21	20230103	2900	-31.17	20230706	1140	75.09	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
99	20231114	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	107	2	5.67	331730950	170496	159.11	1888	1995	1887	2450	1322	1888	1946.35	0.99	58966	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	352	2.82	1.22	12	0.97	708.00	1631.00	2900	20230706	-31.21	1095	20221110	82.19	2900	-31.21	20230706	1320	51.14	20230103	2900	-31.21	20230706	1140	75.00	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
100	20231114	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	79	2	4.18	276585679	142682	133.15	1888	1974	1887	2450	1322	1888	1939.18	0.99	49629	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	347	2.78	1.21	12	0.81	708.00	1631.00	2900	20230706	-32.17	1095	20221110	79.63	2900	-32.17	20230706	1320	49.02	20230103	2900	-32.17	20230706	1140	72.54	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
101	20231114	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	79	2	4.18	251401886	129879	121.20	1888	1970	1887	2450	1322	1888	1936.39	0.99	48520	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	347	2.78	1.21	12	0.74	708.00	1631.00	2900	20230706	-32.17	1095	20221110	79.63	2900	-32.17	20230706	1320	49.02	20230103	2900	-32.17	20230706	1140	72.54	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
102	20231114	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	53	2	2.81	127475115	66400	61.97	1888	1947	1887	2450	1322	1888	1920.77	0.99	9899	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	343	2.74	1.19	12	0.38	708.00	1631.00	2900	20230706	-33.07	1095	20221110	77.26	2900	-33.07	20230706	1320	47.05	20230103	2900	-33.07	20230706	1140	70.26	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
103	20231114	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	31	2	1.64	68382181	35852	33.46	1888	1930	1887	2450	1322	1888	1908.46	0.99	9132	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	339	2.71	1.18	12	0.20	708.00	1631.00	2900	20230706	-33.83	1095	20221110	75.25	2900	-33.83	20230706	1320	45.38	20230103	2900	-33.83	20230706	1140	68.33	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
104	20231114	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1915	27	2	1.43	43789337	23005	21.47	1888	1930	1887	2450	1322	1888	1904.91	0.99	8335	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	338	2.70	1.17	12	0.13	708.00	1631.00	2900	20230706	-33.97	1095	20221110	74.89	2900	-33.97	20230706	1320	45.08	20230103	2900	-33.97	20230706	1140	67.98	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
105	20231114	090520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1914	26	2	1.38	24495083	12945	12.08	1888	1916	1887	2450	1322	1888	1893.00	0.99	4488	1969	1928	1897	1856	1825	1913	1841	88	562	500	1280	1	1	17657419	338	2.70	1.17	12	0.07	708.00	1631.00	2900	20230706	-34.00	1095	20221110	74.79	2900	-34.00	20230706	1320	45.00	20230103	2900	-34.00	20230706	1140	67.89	20221114	0.02	N	053060	500	88 억	174998	N	N	N	N
106	20231113	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	-34	5	-1.77	200531281	105830	103.15	1922	1938	1866	2495	1346	1922	1894.38	0.98	2250	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	333	2.67	1.16	12	0.60	708.00	1631.00	2900	20230706	-34.90	1095	20221110	72.42	2900	-34.90	20230706	1320	43.03	20230103	2900	-34.90	20230706	1140	65.61	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
107	20231113	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	-34	5	-1.77	186619631	98461	95.97	1922	1938	1866	2495	1346	1922	1894.87	0.98	3598	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	333	2.67	1.16	12	0.56	708.00	1631.00	2900	20230706	-34.90	1095	20221110	72.42	2900	-34.90	20230706	1320	43.03	20230103	2900	-34.90	20230706	1140	65.61	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
108	20231113	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-42	5	-2.19	155327319	81810	79.74	1922	1938	1880	2495	1346	1922	1898.11	0.98	3793	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	332	2.66	1.15	12	0.46	708.00	1631.00	2900	20230706	-35.17	1095	20221110	71.69	2900	-35.17	20230706	1320	42.42	20230103	2900	-35.17	20230706	1140	64.91	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
109	20231113	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	-36	5	-1.87	136422294	71770	69.95	1922	1938	1880	2495	1346	1922	1900.29	0.98	4797	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	333	2.66	1.16	12	0.41	708.00	1631.00	2900	20230706	-34.97	1095	20221110	72.24	2900	-34.97	20230706	1320	42.88	20230103	2900	-34.97	20230706	1140	65.44	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
110	20231113	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	-17	5	-0.88	119713770	62927	61.33	1922	1938	1880	2495	1346	1922	1901.85	0.98	6172	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	336	2.69	1.17	12	0.36	708.00	1631.00	2900	20230706	-34.31	1095	20221110	73.97	2900	-34.31	20230706	1320	44.32	20230103	2900	-34.31	20230706	1140	67.11	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
111	20231113	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	-28	5	-1.46	107374067	56406	54.98	1922	1938	1880	2495	1346	1922	1902.99	0.98	6989	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	334	2.68	1.16	12	0.32	708.00	1631.00	2900	20230706	-34.69	1095	20221110	72.97	2900	-34.69	20230706	1320	43.48	20230103	2900	-34.69	20230706	1140	66.14	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
112	20231113	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-10	5	-0.52	98644409	51815	50.50	1922	1938	1880	2495	1346	1922	1903.13	0.98	7698	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	338	2.70	1.17	12	0.29	708.00	1631.00	2900	20230706	-34.07	1095	20221110	74.61	2900	-34.07	20230706	1320	44.85	20230103	2900	-34.07	20230706	1140	67.72	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
113	20231113	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	10	2	0.52	16383588	8513	8.30	1922	1938	1922	2495	1346	1922	1925.21	0.98	5322	1998	1959	1931	1892	1864	1946	1879	88	573	500	1300	1	1	17657419	341	2.73	1.18	12	0.05	708.00	1631.00	2900	20230706	-33.38	1095	20221110	76.44	2900	-33.38	20230706	1320	46.36	20230103	2900	-33.38	20230706	1140	69.47	20221114	0.02	N	053060	500	88 억	173407	N	N	N	N
114	20231110	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	-57	5	-2.88	196941447	102015	130.38	1970	1970	1903	2570	1386	1979	1929.00	1.04	-6590	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	339	2.71	1.18	12	0.58	708.00	1631.00	2900	20230706	-33.72	1095	20221108	75.53	2900	-33.72	20230706	1320	45.61	20230103	2900	-33.72	20230706	1095	75.53	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
115	20231110	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	-74	5	-3.74	179309912	92814	118.62	1970	1970	1903	2570	1386	1979	1930.31	1.04	-5335	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	336	2.69	1.17	12	0.53	708.00	1631.00	2900	20230706	-34.31	1095	20221108	73.97	2900	-34.31	20230706	1320	44.32	20230103	2900	-34.31	20230706	1095	73.97	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
116	20231110	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1917	-62	5	-3.13	152592174	78824	100.74	1970	1970	1910	2570	1386	1979	1934.10	1.04	-5484	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	338	2.71	1.18	12	0.45	708.00	1631.00	2900	20230706	-33.90	1095	20221108	75.07	2900	-33.90	20230706	1320	45.23	20230103	2900	-33.90	20230706	1095	75.07	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
117	20231110	130519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-54	5	-2.73	142480804	73548	94.00	1970	1970	1910	2570	1386	1979	1935.42	1.04	-5126	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	340	2.72	1.18	12	0.42	708.00	1631.00	2900	20230706	-33.62	1095	20221108	75.80	2900	-33.62	20230706	1320	45.83	20230103	2900	-33.62	20230706	1095	75.80	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
118	20231110	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-54	5	-2.73	112011905	57667	73.70	1970	1970	1924	2570	1386	1979	1940.32	1.04	-3745	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	340	2.72	1.18	12	0.33	708.00	1631.00	2900	20230706	-33.62	1095	20221108	75.80	2900	-33.62	20230706	1320	45.83	20230103	2900	-33.62	20230706	1095	75.80	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
119	20231110	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-47	5	-2.37	103199239	53094	67.86	1970	1970	1924	2570	1386	1979	1941.53	1.04	-3834	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	341	2.73	1.18	12	0.30	708.00	1631.00	2900	20230706	-33.38	1095	20221108	76.44	2900	-33.38	20230706	1320	46.36	20230103	2900	-33.38	20230706	1095	76.44	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
120	20231110	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-46	5	-2.32	83713889	43029	54.99	1970	1970	1924	2570	1386	1979	1942.94	1.04	-4193	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	341	2.73	1.19	12	0.24	708.00	1631.00	2900	20230706	-33.34	1095	20221108	76.53	2900	-33.34	20230706	1320	46.44	20230103	2900	-33.34	20230706	1095	76.53	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
121	20231110	090509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	-14	5	-0.71	17083798	8670	11.08	1970	1970	1956	2570	1386	1979	1965.73	1.04	-1280	2021	2000	1976	1955	1931	2010	1965	88	591	500	1340	1	1	17657419	347	2.78	1.20	12	0.05	708.00	1631.00	2900	20230706	-32.24	1095	20221108	79.45	2900	-32.24	20230706	1320	48.86	20230103	2900	-32.24	20230706	1095	79.45	20221110	0.04	N	053060	500	88 억	182760	N	N	N	N
122	20231109	160505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	26	2	1.33	152587583	77359	85.76	1953	1997	1952	2535	1368	1953	1974.21	1.03	1440	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	349	2.80	1.21	12	0.44	708.00	1631.00	2900	20230706	-31.76	1090	20221107	81.56	2900	-31.76	20230706	1320	49.92	20230103	2900	-31.76	20230706	1095	80.73	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
123	20231109	150506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	22	2	1.13	143507331	72765	80.67	1953	1997	1952	2535	1368	1953	1974.04	1.03	2403	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	349	2.79	1.21	12	0.41	708.00	1631.00	2900	20230706	-31.90	1090	20221107	81.19	2900	-31.90	20230706	1320	49.62	20230103	2900	-31.90	20230706	1095	80.37	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
124	20231109	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	20	2	1.02	134719992	68321	75.74	1953	1997	1952	2535	1368	1953	1973.81	1.03	2838	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	348	2.79	1.21	12	0.39	708.00	1631.00	2900	20230706	-31.97	1090	20221107	81.01	2900	-31.97	20230706	1320	49.47	20230103	2900	-31.97	20230706	1095	80.18	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
125	20231109	130507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	24	2	1.23	123197230	62486	69.27	1953	1997	1952	2535	1368	1953	1973.71	1.03	4401	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	349	2.79	1.21	12	0.35	708.00	1631.00	2900	20230706	-31.83	1090	20221107	81.38	2900	-31.83	20230706	1320	49.77	20230103	2900	-31.83	20230706	1095	80.55	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
126	20231109	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	29	2	1.48	119115359	60423	66.99	1953	1997	1952	2535	1368	1953	1973.52	1.03	5877	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	350	2.80	1.22	12	0.34	708.00	1631.00	2900	20230706	-31.66	1090	20221107	81.83	2900	-31.66	20230706	1320	50.15	20230103	2900	-31.66	20230706	1095	81.00	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
127	20231109	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	25	2	1.28	104048413	52809	58.55	1953	1997	1952	2535	1368	1953	1972.65	1.03	6669	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	349	2.79	1.21	12	0.30	708.00	1631.00	2900	20230706	-31.79	1090	20221107	81.47	2900	-31.79	20230706	1320	49.85	20230103	2900	-31.79	20230706	1095	80.64	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
128	20231109	100504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	12	2	0.61	88396945	44881	49.76	1953	1997	1952	2535	1368	1953	1972.33	1.03	6082	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	347	2.78	1.20	12	0.25	708.00	1631.00	2900	20230706	-32.24	1090	20221107	80.28	2900	-32.24	20230706	1320	48.86	20230103	2900	-32.24	20230706	1095	79.45	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
129	20231109	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	22	2	1.13	36264755	18534	20.55	1953	1986	1952	2535	1368	1953	1958.58	1.03	5295	2055	2003	1978	1926	1901	1991	1914	88	582	500	1320	1	1	17657419	349	2.79	1.21	12	0.10	708.00	1631.00	2900	20230706	-31.90	1090	20221107	81.19	2900	-31.90	20230706	1320	49.62	20230103	2900	-31.90	20230706	1095	80.37	20221110	0.04	N	053060	500	88 억	181291	N	N	N	N
130	20231108	160501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	-77	5	-3.79	179205682	90148	51.54	2030	2030	1953	2635	1425	2030	1985.59	1.19	-29492	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	345	2.76	1.20	12	0.51	708.00	1631.00	2900	20230706	-32.66	1065	20221104	83.38	2900	-32.66	20230706	1320	47.95	20230103	2900	-32.66	20230706	1095	78.36	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
131	20231108	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	-58	5	-2.86	153674996	77144	44.10	2030	2030	1963	2635	1425	2030	1989.52	1.19	-29270	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	348	2.79	1.21	12	0.44	708.00	1631.00	2900	20230706	-32.00	1065	20221104	85.16	2900	-32.00	20230706	1320	49.39	20230103	2900	-32.00	20230706	1095	80.09	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
132	20231108	140502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-45	5	-2.22	125511122	62863	35.94	2030	2030	1976	2635	1425	2030	1993.80	1.19	-26234	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	350	2.80	1.22	12	0.36	708.00	1631.00	2900	20230706	-31.55	1065	20221104	86.38	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1095	81.28	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
133	20231108	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-40	5	-1.97	121561497	60875	34.80	2030	2030	1976	2635	1425	2030	1994.05	1.19	-25709	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	351	2.81	1.22	12	0.34	708.00	1631.00	2900	20230706	-31.38	1065	20221104	86.85	2900	-31.38	20230706	1320	50.76	20230103	2900	-31.38	20230706	1095	81.74	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
134	20231108	120504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-42	5	-2.07	109328154	54699	31.27	2030	2030	1976	2635	1425	2030	1995.69	1.19	-23480	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	351	2.81	1.22	12	0.31	708.00	1631.00	2900	20230706	-31.45	1065	20221104	86.67	2900	-31.45	20230706	1320	50.61	20230103	2900	-31.45	20230706	1095	81.55	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
135	20231108	110502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	-38	5	-1.87	98345522	49158	28.10	2030	2030	1977	2635	1425	2030	1997.39	1.19	-21818	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	352	2.81	1.22	12	0.28	708.00	1631.00	2900	20230706	-31.31	1065	20221104	87.04	2900	-31.31	20230706	1320	50.91	20230103	2900	-31.31	20230706	1095	81.92	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
136	20231108	100503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-41	5	-2.02	72918512	36360	20.79	2030	2030	1982	2635	1425	2030	2001.69	1.19	-18660	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	1	1	17657419	351	2.81	1.22	12	0.21	708.00	1631.00	2900	20230706	-31.41	1065	20221104	86.76	2900	-31.41	20230706	1320	50.68	20230103	2900	-31.41	20230706	1095	81.64	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
137	20231108	090500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-20	5	-0.99	21087075	10396	5.94	2030	2030	2010	2635	1425	2030	2026.98	1.19	-966	2076	2052	2011	1987	1946	2065	2000	88	605	500	1380	5	1	17657419	355	2.84	1.23	12	0.06	708.00	1631.00	2900	20230706	-30.69	1065	20221104	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1095	83.56	20221108	0.03	N	053060	500	88 억	210552	N	N	N	N
138	20231107	160503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	351022146	174904	127.27	2015	2035	1970	2615	1415	2015	2006.79	1.26	-13072	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	358	2.87	1.24	12	0.99	708.00	1631.00	2900	20230706	-30.00	1065	20221103	90.61	2900	-30.00	20230706	1320	53.79	20230103	2900	-30.00	20230706	1090	86.24	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
139	20231107	150503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	342996591	170939	124.38	2015	2035	1970	2615	1415	2015	2006.38	1.26	-11529	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	354	2.83	1.23	12	0.97	708.00	1631.00	2900	20230706	-30.86	1065	20221103	88.26	2900	-30.86	20230706	1320	51.89	20230103	2900	-30.86	20230706	1090	83.94	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
140	20231107	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	330906951	164944	120.02	2015	2035	1970	2615	1415	2015	2006.00	1.26	-13308	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	358	2.87	1.24	12	0.93	708.00	1631.00	2900	20230706	-30.00	1065	20221103	90.61	2900	-30.00	20230706	1320	53.79	20230103	2900	-30.00	20230706	1090	86.24	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
141	20231107	130504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	249296166	124549	90.63	2015	2015	1970	2615	1415	2015	2001.22	1.26	-34178	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	354	2.83	1.23	12	0.71	708.00	1631.00	2900	20230706	-30.86	1065	20221103	88.26	2900	-30.86	20230706	1320	51.89	20230103	2900	-30.86	20230706	1090	83.94	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
142	20231107	120501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-30	5	-1.49	206764478	103274	75.15	2015	2015	1970	2615	1415	2015	2001.67	1.26	-28097	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	1	1	17657419	350	2.80	1.22	12	0.58	708.00	1631.00	2900	20230706	-31.55	1065	20221103	86.38	2900	-31.55	20230706	1320	50.38	20230103	2900	-31.55	20230706	1090	82.11	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
143	20231107	110502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	0	3	0.00	164251626	82034	59.69	2015	2015	1970	2615	1415	2015	2001.70	1.26	-21335	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	356	2.85	1.24	12	0.46	708.00	1631.00	2900	20230706	-30.52	1065	20221103	89.20	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1090	84.86	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
144	20231107	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	131930712	65954	47.99	2015	2015	1970	2615	1415	2015	1999.56	1.26	-16459	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	5	1	17657419	354	2.83	1.23	12	0.37	708.00	1631.00	2900	20230706	-30.86	1065	20221103	88.26	2900	-30.86	20230706	1320	51.89	20230103	2900	-30.86	20230706	1090	83.94	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
145	20231107	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-28	5	-1.39	46966766	23434	17.05	2015	2015	1980	2615	1415	2015	2002.43	1.26	-12502	2044	2029	2010	1995	1976	2037	2003	88	600	500	1370	1	1	17657419	351	2.81	1.22	12	0.13	708.00	1631.00	2900	20230706	-31.48	1065	20221103	86.57	2900	-31.48	20230706	1320	50.53	20230103	2900	-31.48	20230706	1090	82.29	20221107	0.06	N	053060	500	88 억	221869	N	N	N	N
146	20231106	160451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	10	2	0.50	270413571	134445	69.04	2005	2025	1991	2605	1405	2005	2011.42	1.35	-17930	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	356	2.85	1.24	12	0.76	708.00	1631.00	2900	20230706	-30.52	1065	20221103	89.20	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1090	84.86	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
147	20231106	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	5	2	0.25	259057371	128804	66.14	2005	2025	1991	2605	1405	2005	2011.34	1.35	-15930	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	355	2.84	1.23	12	0.73	708.00	1631.00	2900	20230706	-30.69	1065	20221103	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1090	84.40	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
148	20231106	140451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	5	2	0.25	243115224	120887	62.08	2005	2025	1991	2605	1405	2005	2011.19	1.35	-11525	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	355	2.84	1.23	12	0.68	708.00	1631.00	2900	20230706	-30.69	1065	20221103	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1090	84.40	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
149	20231106	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	15	2	0.75	214187285	106442	54.66	2005	2025	2000	2605	1405	2005	2012.37	1.35	-11761	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	357	2.85	1.24	12	0.60	708.00	1631.00	2900	20230706	-30.34	1065	20221103	89.67	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1090	85.32	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
150	20231106	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	10	2	0.50	162520665	80866	41.52	2005	2025	2000	2605	1405	2005	2009.86	1.35	-9458	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	356	2.85	1.24	12	0.46	708.00	1631.00	2900	20230706	-30.52	1065	20221103	89.20	2900	-30.52	20230706	1320	52.65	20230103	2900	-30.52	20230706	1090	84.86	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
151	20231106	110454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	15	2	0.75	136807785	68103	34.97	2005	2025	2000	2605	1405	2005	2008.94	1.35	-6128	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	357	2.85	1.24	12	0.39	708.00	1631.00	2900	20230706	-30.34	1065	20221103	89.67	2900	-30.34	20230706	1320	53.03	20230103	2900	-30.34	20230706	1090	85.32	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
152	20231106	100433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	5	2	0.25	109531965	54555	28.01	2005	2020	2000	2605	1405	2005	2007.83	1.35	-2842	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	355	2.84	1.23	12	0.31	708.00	1631.00	2900	20230706	-30.69	1065	20221103	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1090	84.40	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
153	20231106	090454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	5	2	0.25	64522945	32170	16.52	2005	2020	2005	2605	1405	2005	2005.73	1.35	5331	2033	2019	1996	1982	1959	2026	1989	88	600	500	1360	5	1	17657419	355	2.84	1.23	12	0.18	708.00	1631.00	2900	20230706	-30.69	1065	20221103	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1090	84.40	20221107	0.04	N	053060	500	88 억	239040	N	N	N	N
154	20231103	160448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	31	2	1.57	387479339	194535	89.93	1974	2010	1973	2565	1382	1974	1991.82	1.17	32877	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	5	1	17657419	354	2.83	1.23	12	1.10	708.00	1631.00	2900	20230706	-30.86	1065	20221103	88.26	2900	-30.86	20230706	1320	51.89	20230103	2900	-30.86	20230706	1065	88.26	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
155	20231103	150448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	26	2	1.32	363790638	182708	84.47	1974	2010	1973	2565	1382	1974	1991.10	1.17	33701	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	5	1	17657419	353	2.82	1.23	12	1.03	708.00	1631.00	2900	20230706	-31.03	1065	20221103	87.79	2900	-31.03	20230706	1320	51.52	20230103	2900	-31.03	20230706	1065	87.79	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
156	20231103	140448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	36	2	1.82	342943105	172299	79.65	1974	2010	1973	2565	1382	1974	1990.40	1.17	33666	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	5	1	17657419	355	2.84	1.23	12	0.98	708.00	1631.00	2900	20230706	-30.69	1065	20221103	88.73	2900	-30.69	20230706	1320	52.27	20230103	2900	-30.69	20230706	1065	88.73	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
157	20231103	130447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	31	2	1.57	326958300	164332	75.97	1974	2005	1973	2565	1382	1974	1989.62	1.17	32359	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	5	1	17657419	354	2.83	1.23	12	0.93	708.00	1631.00	2900	20230706	-30.86	1065	20221103	88.26	2900	-30.86	20230706	1320	51.89	20230103	2900	-30.86	20230706	1065	88.26	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
158	20231103	120446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1998	24	2	1.22	291886175	146812	67.87	1974	2005	1973	2565	1382	1974	1988.16	1.17	28757	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	1	1	17657419	353	2.82	1.23	12	0.83	708.00	1631.00	2900	20230706	-31.10	1065	20221103	87.61	2900	-31.10	20230706	1320	51.36	20230103	2900	-31.10	20230706	1065	87.61	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
159	20231103	110449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	26	2	1.32	266470159	134105	62.00	1974	2005	1973	2565	1382	1974	1987.03	1.17	28102	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	5	1	17657419	353	2.82	1.23	12	0.76	708.00	1631.00	2900	20230706	-31.03	1065	20221103	87.79	2900	-31.03	20230706	1320	51.52	20230103	2900	-31.03	20230706	1065	87.79	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
160	20231103	100444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	10	2	0.51	194440244	97913	45.27	1974	2005	1973	2565	1382	1974	1985.85	1.17	2085	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	1	1	17657419	350	2.80	1.22	12	0.55	708.00	1631.00	2900	20230706	-31.59	1065	20221103	86.29	2900	-31.59	20230706	1320	50.30	20230103	2900	-31.59	20230706	1065	86.29	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
161	20231103	090442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	5	2	0.25	35160233	17795	8.23	1974	1989	1974	2565	1382	1974	1975.85	1.17	783	2002	1987	1960	1945	1918	1995	1953	88	591	500	1340	1	1	17657419	349	2.80	1.21	12	0.10	708.00	1631.00	2900	20230706	-31.76	1065	20221103	85.82	2900	-31.76	20230706	1320	49.92	20230103	2900	-31.76	20230706	1065	85.82	20221103	0.04	N	053060	500	88 억	206413	N	N	N	N
162	20231102	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1974	37	2	1.91	421220130	216037	97.64	1937	1975	1933	2515	1356	1937	1949.75	1.03	23726	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	349	2.79	1.21	12	1.22	708.00	1631.00	2900	20230706	-31.93	1065	20221103	85.35	2900	-31.93	20230706	1320	49.55	20230103	2900	-31.93	20230706	1065	85.35	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
163	20231102	150449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	36	2	1.86	403453945	207029	93.57	1937	1975	1933	2515	1356	1937	1948.78	1.03	24373	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	348	2.79	1.21	12	1.17	708.00	1631.00	2900	20230706	-31.97	1065	20221103	85.26	2900	-31.97	20230706	1320	49.47	20230103	2900	-31.97	20230706	1065	85.26	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
164	20231102	140440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	26	2	1.34	348580227	179161	80.97	1937	1970	1933	2515	1356	1937	1945.63	1.03	23263	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	347	2.77	1.20	12	1.01	708.00	1631.00	2900	20230706	-32.31	1065	20221103	84.32	2900	-32.31	20230706	1320	48.71	20230103	2900	-32.31	20230706	1065	84.32	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
165	20231102	130444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	32	2	1.65	329903001	169672	76.68	1937	1969	1933	2515	1356	1937	1944.36	1.03	24314	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	348	2.78	1.21	12	0.96	708.00	1631.00	2900	20230706	-32.10	1065	20221103	84.88	2900	-32.10	20230706	1320	49.17	20230103	2900	-32.10	20230706	1065	84.88	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
166	20231102	120441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	15	2	0.77	284149332	146329	66.13	1937	1955	1933	2515	1356	1937	1941.85	1.03	18717	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	345	2.76	1.20	12	0.83	708.00	1631.00	2900	20230706	-32.69	1065	20221103	83.29	2900	-32.69	20230706	1320	47.88	20230103	2900	-32.69	20230706	1065	83.29	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
167	20231102	110443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1946	9	2	0.46	255788785	131754	59.55	1937	1955	1933	2515	1356	1937	1941.41	1.03	18107	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	344	2.75	1.19	12	0.75	708.00	1631.00	2900	20230706	-32.90	1065	20221103	82.72	2900	-32.90	20230706	1320	47.42	20230103	2900	-32.90	20230706	1065	82.72	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
168	20231102	100443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1937	0	3	0.00	163057769	83932	37.93	1937	1955	1937	2515	1356	1937	1942.74	1.03	13289	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	342	2.74	1.19	12	0.48	708.00	1631.00	2900	20230706	-33.21	1065	20221103	81.88	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1065	81.88	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
169	20231102	090446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1946	9	2	0.46	46620204	24057	10.87	1937	1949	1937	2515	1356	1937	1937.91	1.03	976	1967	1951	1922	1906	1877	1960	1915	88	578	500	1310	1	1	17657419	344	2.75	1.19	12	0.14	708.00	1631.00	2900	20230706	-32.90	1065	20221103	82.72	2900	-32.90	20230706	1320	47.42	20230103	2900	-32.90	20230706	1065	82.72	20221103	0.04	N	053060	500	88 억	182687	N	N	N	N
170	20231101	160441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1937	44	2	2.32	423787331	221007	119.69	1893	1938	1893	2460	1326	1893	1918.25	0.90	26587	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	342	2.74	1.19	12	1.25	708.00	1631.00	2900	20230706	-33.21	1065	20221103	81.88	2900	-33.21	20230706	1320	46.74	20230103	2900	-33.21	20230706	1065	81.88	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
171	20231101	150440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	45	2	2.38	402630372	210078	113.77	1893	1938	1893	2460	1326	1893	1917.38	0.90	26963	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	342	2.74	1.19	12	1.19	708.00	1631.00	2900	20230706	-33.17	1065	20221103	81.97	2900	-33.17	20230706	1320	46.82	20230103	2900	-33.17	20230706	1065	81.97	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
172	20231101	140437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	35	2	1.85	347006156	181263	98.16	1893	1930	1893	2460	1326	1893	1915.23	0.90	25251	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	340	2.72	1.18	12	1.03	708.00	1631.00	2900	20230706	-33.52	1065	20221103	81.03	2900	-33.52	20230706	1320	46.06	20230103	2900	-33.52	20230706	1065	81.03	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
173	20231101	130440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	35	2	1.85	325375078	170027	92.08	1893	1930	1893	2460	1326	1893	1914.55	0.90	24004	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	340	2.72	1.18	12	0.96	708.00	1631.00	2900	20230706	-33.52	1065	20221103	81.03	2900	-33.52	20230706	1320	46.06	20230103	2900	-33.52	20230706	1065	81.03	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
174	20231101	120449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	29	2	1.53	302500041	158144	85.64	1893	1930	1893	2460	1326	1893	1913.72	0.90	22368	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	339	2.71	1.18	12	0.90	708.00	1631.00	2900	20230706	-33.72	1065	20221103	80.47	2900	-33.72	20230706	1320	45.61	20230103	2900	-33.72	20230706	1065	80.47	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
175	20231101	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	31	2	1.64	232485762	121750	65.93	1893	1924	1893	2460	1326	1893	1910.53	0.90	14850	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	340	2.72	1.18	12	0.69	708.00	1631.00	2900	20230706	-33.66	1065	20221103	80.66	2900	-33.66	20230706	1320	45.76	20230103	2900	-33.66	20230706	1065	80.66	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
176	20231101	100447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1921	28	2	1.48	157282352	82555	44.71	1893	1924	1893	2460	1326	1893	1906.30	0.90	16354	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	339	2.71	1.18	12	0.47	708.00	1631.00	2900	20230706	-33.76	1065	20221103	80.38	2900	-33.76	20230706	1320	45.53	20230103	2900	-33.76	20230706	1065	80.38	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N
177	20231101	090448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1911	18	2	0.95	81149928	42806	23.18	1893	1911	1893	2460	1326	1893	1896.30	0.90	5861	1958	1925	1895	1862	1832	1910	1847	88	567	500	1280	1	1	17657419	337	2.70	1.17	12	0.24	708.00	1631.00	2900	20230706	-34.10	1065	20221103	79.44	2900	-34.10	20230706	1320	44.77	20230103	2900	-34.10	20230706	1065	79.44	20221103	0.04	N	053060	500	88 억	159774	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History