KissMeData/122350/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	160846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	35	2	1.59	202162720	91272	69.45	2210	2235	2170	2850	1540	2195	2214.91	1.69	-3354	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	855	-2.89	0.74	12	0.24	-772.00	3007.00	4620	20221128	-51.73	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4550	-50.99	20221130	1990	12.06	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
3	20231130	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	20	2	0.91	186664590	84300	64.14	2210	2235	2170	2850	1540	2195	2214.29	1.69	-3425	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	849	-2.87	0.74	12	0.22	-772.00	3007.00	4620	20221128	-52.06	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4550	-51.32	20221130	1990	11.31	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
4	20231130	140843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	30	2	1.37	150759040	68075	51.80	2210	2235	2170	2850	1540	2195	2214.60	1.69	-3175	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	853	-2.88	0.74	12	0.18	-772.00	3007.00	4620	20221128	-51.84	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4550	-51.10	20221130	1990	11.81	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
5	20231130	130840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	25	2	1.14	132564365	59872	45.56	2210	2235	2170	2850	1540	2195	2214.13	1.69	-3166	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	851	-2.88	0.74	12	0.16	-772.00	3007.00	4620	20221128	-51.95	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4550	-51.21	20221130	1990	11.56	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
6	20231130	120853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	20	2	0.91	122770715	55448	42.19	2210	2235	2170	2850	1540	2195	2214.16	1.69	-3250	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	849	-2.87	0.74	12	0.14	-772.00	3007.00	4620	20221128	-52.06	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4550	-51.32	20221130	1990	11.31	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
7	20231130	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	30	2	1.37	110916180	50092	38.11	2210	2235	2170	2850	1540	2195	2214.25	1.69	-2990	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	853	-2.88	0.74	12	0.13	-772.00	3007.00	4620	20221128	-51.84	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4550	-51.10	20221130	1990	11.81	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
8	20231130	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	30	2	1.37	67286300	30482	23.19	2210	2235	2170	2850	1540	2195	2207.41	1.69	-4327	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	853	-2.88	0.74	12	0.08	-772.00	3007.00	4620	20221128	-51.84	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4550	-51.10	20221130	1990	11.81	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
9	20231130	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	5	2	0.23	13132960	6007	4.57	2210	2210	2170	2850	1540	2195	2186.28	1.69	-1207	2255	2225	2200	2170	2145	2212	2157	38	655	100	1490	5	1	38339428	843	-2.85	0.73	12	0.02	-772.00	3007.00	4620	20221128	-52.38	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4550	-51.65	20221130	1990	10.55	20231026	1.50	N	122350	100	38 억	647249	N	N	N	N
10	20231129	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-35	5	-1.57	285746065	129824	133.81	2220	2230	2175	2895	1565	2230	2201.04	1.74	-19908	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	842	-2.84	0.73	12	0.34	-772.00	3007.00	4620	20221128	-52.49	1990	20231026	10.30	4425	-50.40	20230202	1990	10.30	20231026	4550	-51.76	20221130	1990	10.30	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
11	20231129	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-45	5	-2.02	261187535	118630	122.27	2220	2230	2175	2895	1565	2230	2201.70	1.74	-16776	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	838	-2.83	0.73	12	0.31	-772.00	3007.00	4620	20221128	-52.71	1990	20231026	9.80	4425	-50.62	20230202	1990	9.80	20231026	4550	-51.98	20221130	1990	9.80	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
12	20231129	140841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	177891795	80622	83.10	2220	2230	2190	2895	1565	2230	2206.49	1.74	-693	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.21	-772.00	3007.00	4620	20221128	-52.16	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4550	-51.43	20221130	1990	11.06	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
13	20231129	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-10	5	-0.45	161690425	73297	75.55	2220	2230	2190	2895	1565	2230	2205.96	1.74	1458	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	851	-2.88	0.74	12	0.19	-772.00	3007.00	4620	20221128	-51.95	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4550	-51.21	20221130	1990	11.56	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
14	20231129	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-15	5	-0.67	150956255	68439	70.54	2220	2230	2190	2895	1565	2230	2205.71	1.74	1698	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	849	-2.87	0.74	12	0.18	-772.00	3007.00	4620	20221128	-52.06	1990	20231026	11.31	4425	-49.94	20230202	1990	11.31	20231026	4550	-51.32	20221130	1990	11.31	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
15	20231129	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	126122175	57190	58.94	2220	2230	2190	2895	1565	2230	2205.32	1.74	-1185	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.15	-772.00	3007.00	4620	20221128	-52.16	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4550	-51.43	20221130	1990	11.06	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
16	20231129	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	96612420	43845	45.19	2220	2230	2190	2895	1565	2230	2203.50	1.74	-4044	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.11	-772.00	3007.00	4620	20221128	-52.16	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4550	-51.43	20221130	1990	11.06	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
17	20231129	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	19256815	8694	8.96	2220	2230	2205	2895	1565	2230	2214.95	1.74	486	2283	2256	2233	2206	2183	2270	2220	38	665	100	1510	5	1	38339428	847	-2.86	0.73	12	0.02	-772.00	3007.00	4620	20221128	-52.16	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4550	-51.43	20221130	1990	11.06	20231026	1.50	N	122350	100	38 억	667118	N	N	N	N
18	20231128	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	10	2	0.45	214864150	96627	63.05	2215	2260	2210	2885	1555	2220	2223.61	1.72	7897	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	855	-2.89	0.74	12	0.25	-772.00	3007.00	4620	20221128	-51.73	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4620	-51.73	20221128	1990	12.06	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
19	20231128	150744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	5	2	0.23	199582320	89764	58.57	2215	2260	2210	2885	1555	2220	2223.41	1.72	8479	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	853	-2.88	0.74	12	0.23	-772.00	3007.00	4620	20221128	-51.84	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4620	-51.84	20221128	1990	11.81	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
20	20231128	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	10	2	0.45	170917620	76844	50.14	2215	2260	2210	2885	1555	2220	2224.22	1.72	8929	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	855	-2.89	0.74	12	0.20	-772.00	3007.00	4620	20221128	-51.73	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4620	-51.73	20221128	1990	12.06	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
21	20231128	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	0	3	0.00	159158120	71558	46.69	2215	2260	2210	2885	1555	2220	2224.18	1.72	8845	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	851	-2.88	0.74	12	0.19	-772.00	3007.00	4620	20221128	-51.95	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4620	-51.95	20221128	1990	11.56	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
22	20231128	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	10	2	0.45	136961365	61577	40.18	2215	2260	2210	2885	1555	2220	2224.23	1.72	5641	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	855	-2.89	0.74	12	0.16	-772.00	3007.00	4620	20221128	-51.73	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4620	-51.73	20221128	1990	12.06	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
23	20231128	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	5	2	0.23	87296045	39174	25.56	2215	2260	2210	2885	1555	2220	2228.42	1.72	5743	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	853	-2.88	0.74	12	0.10	-772.00	3007.00	4620	20221128	-51.84	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4620	-51.84	20221128	1990	11.81	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
24	20231128	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	15	2	0.68	71752375	32169	20.99	2215	2260	2210	2885	1555	2220	2230.48	1.72	4440	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	857	-2.90	0.74	12	0.08	-772.00	3007.00	4620	20221128	-51.62	1990	20231026	12.31	4425	-49.49	20230202	1990	12.31	20231026	4620	-51.62	20221128	1990	12.31	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
25	20231128	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	40	2	1.80	30284550	13548	8.84	2215	2260	2215	2885	1555	2220	2235.35	1.72	4266	2290	2255	2230	2195	2170	2242	2182	38	665	100	1500	5	1	38339428	866	-2.93	0.75	12	0.04	-772.00	3007.00	4620	20221128	-51.08	1990	20231026	13.57	4425	-48.93	20230202	1990	13.57	20231026	4620	-51.08	20221128	1990	13.57	20231026	1.49	N	122350	100	38 억	659221	N	N	N	N
26	20231127	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-35	5	-1.55	335882220	150725	166.95	2255	2265	2205	2930	1580	2255	2228.44	1.64	31567	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	851	-2.88	0.74	12	0.39	-772.00	3007.00	4620	20221128	-51.95	1990	20231026	11.56	4425	-49.83	20230202	1990	11.56	20231026	4620	-51.95	20221128	1990	11.56	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
27	20231127	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-45	5	-2.00	311319685	139622	154.65	2255	2265	2205	2930	1580	2255	2229.73	1.64	27262	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	847	-2.86	0.73	12	0.36	-772.00	3007.00	4620	20221128	-52.16	1990	20231026	11.06	4425	-50.06	20230202	1990	11.06	20231026	4620	-52.16	20221128	1990	11.06	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
28	20231127	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-15	5	-0.67	214800025	96101	106.44	2255	2265	2205	2930	1580	2255	2235.15	1.64	20300	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	859	-2.90	0.74	12	0.25	-772.00	3007.00	4620	20221128	-51.52	1990	20231026	12.56	4425	-49.38	20230202	1990	12.56	20231026	4620	-51.52	20221128	1990	12.56	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
29	20231127	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-25	5	-1.11	207031635	92627	102.60	2255	2265	2205	2930	1580	2255	2235.11	1.64	18490	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	855	-2.89	0.74	12	0.24	-772.00	3007.00	4620	20221128	-51.73	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4620	-51.73	20221128	1990	12.06	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
30	20231127	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-20	5	-0.89	185897660	83153	92.10	2255	2265	2205	2930	1580	2255	2235.61	1.64	13734	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	857	-2.90	0.74	12	0.22	-772.00	3007.00	4620	20221128	-51.62	1990	20231026	12.31	4425	-49.49	20230202	1990	12.31	20231026	4620	-51.62	20221128	1990	12.31	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
31	20231127	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-10	5	-0.44	173451950	77587	85.94	2255	2265	2205	2930	1580	2255	2235.58	1.64	13840	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	861	-2.91	0.75	12	0.20	-772.00	3007.00	4620	20221128	-51.41	1990	20231026	12.81	4425	-49.27	20230202	1990	12.81	20231026	4620	-51.41	20221128	1990	12.81	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
32	20231127	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-5	5	-0.22	109163865	48710	53.95	2255	2265	2220	2930	1580	2255	2241.10	1.64	10898	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	863	-2.91	0.75	12	0.13	-772.00	3007.00	4620	20221128	-51.30	1990	20231026	13.07	4425	-49.15	20230202	1990	13.07	20231026	4620	-51.30	20221128	1990	13.07	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
33	20231127	090829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	0	3	0.00	7221925	3202	3.55	2255	2265	2255	2930	1580	2255	2255.44	1.64	-498	2308	2281	2263	2236	2218	2277	2232	38	675	100	1530	5	1	38339428	865	-2.92	0.75	12	0.01	-772.00	3007.00	4620	20221128	-51.19	1990	20231026	13.32	4425	-49.04	20230202	1990	13.32	20231026	4620	-51.19	20221128	1990	13.32	20231026	1.50	N	122350	100	38 억	627654	N	N	N	N
34	20231124	160821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	0	3	0.00	201964455	89077	49.62	2255	2290	2245	2930	1580	2255	2267.43	1.64	-2771	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	865	-2.92	0.75	12	0.23	-772.00	3007.00	4620	20221128	-51.19	1990	20231026	13.32	4425	-49.04	20230202	1990	13.32	20231026	4620	-51.19	20221128	1990	13.32	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
35	20231124	150830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	5	2	0.22	179464050	79102	44.06	2255	2290	2245	2930	1580	2255	2268.77	1.64	-1530	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	866	-2.93	0.75	12	0.21	-772.00	3007.00	4620	20221128	-51.08	1990	20231026	13.57	4425	-48.93	20230202	1990	13.57	20231026	4620	-51.08	20221128	1990	13.57	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
36	20231124	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	15	2	0.67	134105340	59022	32.88	2255	2290	2245	2930	1580	2255	2272.12	1.64	1619	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	870	-2.94	0.75	12	0.15	-772.00	3007.00	4620	20221128	-50.87	1990	20231026	14.07	4425	-48.70	20230202	1990	14.07	20231026	4620	-50.87	20221128	1990	14.07	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
37	20231124	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	15	2	0.67	127779310	56235	31.33	2255	2290	2245	2930	1580	2255	2272.24	1.64	2595	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	870	-2.94	0.75	12	0.15	-772.00	3007.00	4620	20221128	-50.87	1990	20231026	14.07	4425	-48.70	20230202	1990	14.07	20231026	4620	-50.87	20221128	1990	14.07	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
38	20231124	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	25	2	1.11	108894610	47925	26.70	2255	2290	2245	2930	1580	2255	2272.19	1.64	4784	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	874	-2.95	0.76	12	0.13	-772.00	3007.00	4620	20221128	-50.65	1990	20231026	14.57	4425	-48.47	20230202	1990	14.57	20231026	4620	-50.65	20221128	1990	14.57	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
39	20231124	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	25	2	1.11	95563130	42066	23.43	2255	2290	2245	2930	1580	2255	2271.74	1.64	2460	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	874	-2.95	0.76	12	0.11	-772.00	3007.00	4620	20221128	-50.65	1990	20231026	14.57	4425	-48.47	20230202	1990	14.57	20231026	4620	-50.65	20221128	1990	14.57	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
40	20231124	100827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	20	2	0.89	85926115	37833	21.08	2255	2290	2245	2930	1580	2255	2271.19	1.64	2636	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	872	-2.95	0.76	12	0.10	-772.00	3007.00	4620	20221128	-50.76	1990	20231026	14.32	4425	-48.59	20230202	1990	14.32	20231026	4620	-50.76	20221128	1990	14.32	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
41	20231124	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	30	2	1.33	9602965	4243	2.36	2255	2285	2255	2930	1580	2255	2263.25	1.64	1870	2381	2317	2286	2222	2191	2302	2207	38	675	100	1530	5	1	38339428	876	-2.96	0.76	12	0.01	-772.00	3007.00	4620	20221128	-50.54	1990	20231026	14.82	4425	-48.36	20230202	1990	14.82	20231026	4620	-50.54	20221128	1990	14.82	20231026	1.50	N	122350	100	38 억	630425	N	N	N	N
42	20231123	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-45	5	-1.96	397227855	173780	95.82	2310	2350	2255	2990	1610	2300	2285.85	1.77	-47553	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	865	-2.92	0.75	12	0.45	-772.00	3007.00	4620	20221128	-51.19	1990	20231026	13.32	4425	-49.04	20230202	1990	13.32	20231026	4620	-51.19	20221128	1990	13.32	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
43	20231123	150842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-40	5	-1.74	363848465	158998	87.67	2310	2350	2255	2990	1610	2300	2288.38	1.77	-48017	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	866	-2.93	0.75	12	0.41	-772.00	3007.00	4620	20221128	-51.08	1990	20231026	13.57	4425	-48.93	20230202	1990	13.57	20231026	4620	-51.08	20221128	1990	13.57	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
44	20231123	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-15	5	-0.65	256919920	111860	61.68	2310	2350	2270	2990	1610	2300	2296.80	1.77	-29868	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	876	-2.96	0.76	12	0.29	-772.00	3007.00	4620	20221128	-50.54	1990	20231026	14.82	4425	-48.36	20230202	1990	14.82	20231026	4620	-50.54	20221128	1990	14.82	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
45	20231123	130841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-20	5	-0.87	201123340	87360	48.17	2310	2350	2280	2990	1610	2300	2302.24	1.77	-14636	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	874	-2.95	0.76	12	0.23	-772.00	3007.00	4620	20221128	-50.65	1990	20231026	14.57	4425	-48.47	20230202	1990	14.57	20231026	4620	-50.65	20221128	1990	14.57	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
46	20231123	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-5	5	-0.22	164729050	71457	39.40	2310	2350	2285	2990	1610	2300	2305.29	1.77	-10245	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	880	-2.97	0.76	12	0.19	-772.00	3007.00	4620	20221128	-50.32	1990	20231026	15.33	4425	-48.14	20230202	1990	15.33	20231026	4620	-50.32	20221128	1990	15.33	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
47	20231123	110848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	0	3	0.00	125653620	54426	30.01	2310	2350	2285	2990	1610	2300	2308.71	1.77	-1973	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	882	-2.98	0.76	12	0.14	-772.00	3007.00	4620	20221128	-50.22	1990	20231026	15.58	4425	-48.02	20230202	1990	15.58	20231026	4620	-50.22	20221128	1990	15.58	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
48	20231123	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	20	2	0.87	92984410	40235	22.18	2310	2350	2285	2990	1610	2300	2311.03	1.77	-1171	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	889	-3.01	0.77	12	0.10	-772.00	3007.00	4620	20221128	-49.78	1990	20231026	16.58	4425	-47.57	20230202	1990	16.58	20231026	4620	-49.78	20221128	1990	16.58	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
49	20231123	090827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	5	2	0.22	20242045	8811	4.86	2310	2320	2285	2990	1610	2300	2297.36	1.77	675	2366	2332	2311	2277	2256	2322	2267	38	690	100	1560	5	1	38339428	884	-2.99	0.77	12	0.02	-772.00	3007.00	4620	20221128	-50.11	1990	20231026	15.83	4425	-47.91	20230202	1990	15.83	20231026	4620	-50.11	20221128	1990	15.83	20231026	1.52	N	122350	100	38 억	679219	N	N	N	N
50	20231122	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-30	5	-1.29	406234230	176296	64.61	2315	2345	2290	3025	1635	2330	2304.25	1.73	17128	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	882	-2.98	0.76	12	0.46	-772.00	3007.00	4620	20221128	-50.22	1990	20231026	15.58	4425	-48.02	20230202	1990	15.58	20231026	4620	-50.22	20221128	1990	15.58	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
51	20231122	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	384096930	166650	61.08	2315	2345	2290	3025	1635	2330	2304.77	1.73	15975	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	880	-2.97	0.76	12	0.43	-772.00	3007.00	4620	20221128	-50.32	1990	20231026	15.33	4425	-48.14	20230202	1990	15.33	20231026	4620	-50.32	20221128	1990	15.33	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
52	20231122	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-20	5	-0.86	348599170	151200	55.42	2315	2345	2290	3025	1635	2330	2305.51	1.73	17179	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	886	-2.99	0.77	12	0.39	-772.00	3007.00	4620	20221128	-50.00	1990	20231026	16.08	4425	-47.80	20230202	1990	16.08	20231026	4620	-50.00	20221128	1990	16.08	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
53	20231122	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	294249000	127573	46.76	2315	2345	2290	3025	1635	2330	2306.47	1.73	17146	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	880	-2.97	0.76	12	0.33	-772.00	3007.00	4620	20221128	-50.32	1990	20231026	15.33	4425	-48.14	20230202	1990	15.33	20231026	4620	-50.32	20221128	1990	15.33	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
54	20231122	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-20	5	-0.86	267183530	115792	42.44	2315	2345	2290	3025	1635	2330	2307.39	1.73	16767	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	886	-2.99	0.77	12	0.30	-772.00	3007.00	4620	20221128	-50.00	1990	20231026	16.08	4425	-47.80	20230202	1990	16.08	20231026	4620	-50.00	20221128	1990	16.08	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
55	20231122	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	240288760	104093	38.15	2315	2345	2290	3025	1635	2330	2308.35	1.73	14422	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	880	-2.97	0.76	12	0.27	-772.00	3007.00	4620	20221128	-50.32	1990	20231026	15.33	4425	-48.14	20230202	1990	15.33	20231026	4620	-50.32	20221128	1990	15.33	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
56	20231122	100846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-30	5	-1.29	178375765	77136	28.27	2315	2345	2295	3025	1635	2330	2312.43	1.73	1916	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	882	-2.98	0.76	12	0.20	-772.00	3007.00	4620	20221128	-50.22	1990	20231026	15.58	4425	-48.02	20230202	1990	15.58	20231026	4620	-50.22	20221128	1990	15.58	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
57	20231122	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-5	5	-0.21	53747395	23095	8.46	2315	2345	2310	3025	1635	2330	2327.20	1.73	-84	2386	2357	2316	2287	2246	2372	2302	38	695	100	1580	5	1	38339428	891	-3.01	0.77	12	0.06	-772.00	3007.00	4620	20221128	-49.68	1990	20231026	16.83	4425	-47.46	20230202	1990	16.83	20231026	4620	-49.68	20221128	1990	16.83	20231026	1.59	N	122350	100	38 억	662091	N	N	N	N
58	20231121	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	10	2	0.43	615003775	266120	55.48	2295	2345	2275	3015	1625	2320	2310.98	1.63	37799	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	893	-3.02	0.77	12	0.69	-772.00	3007.00	4630	20221117	-49.68	1990	20231026	17.09	4425	-47.34	20230202	1990	17.09	20231026	4620	-49.57	20221128	1990	17.09	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
59	20231121	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	15	2	0.65	596878445	258352	53.86	2295	2345	2275	3015	1625	2320	2310.33	1.63	37625	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	895	-3.02	0.78	12	0.67	-772.00	3007.00	4630	20221117	-49.57	1990	20231026	17.34	4425	-47.23	20230202	1990	17.34	20231026	4620	-49.46	20221128	1990	17.34	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
60	20231121	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	15	2	0.65	561855895	243355	50.73	2295	2345	2275	3015	1625	2320	2308.79	1.63	35910	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	895	-3.02	0.78	12	0.63	-772.00	3007.00	4630	20221117	-49.57	1990	20231026	17.34	4425	-47.23	20230202	1990	17.34	20231026	4620	-49.46	20221128	1990	17.34	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
61	20231121	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	15	2	0.65	515136445	223335	46.56	2295	2340	2275	3015	1625	2320	2306.56	1.63	38899	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	895	-3.02	0.78	12	0.58	-772.00	3007.00	4630	20221117	-49.57	1990	20231026	17.34	4425	-47.23	20230202	1990	17.34	20231026	4620	-49.46	20221128	1990	17.34	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
62	20231121	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-10	5	-0.43	475103650	206136	42.97	2295	2340	2275	3015	1625	2320	2304.81	1.63	37718	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	886	-2.99	0.77	12	0.54	-772.00	3007.00	4630	20221117	-50.11	1990	20231026	16.08	4425	-47.80	20230202	1990	16.08	20231026	4620	-50.00	20221128	1990	16.08	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
63	20231121	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	5	2	0.22	415801740	180565	37.64	2295	2340	2275	3015	1625	2320	2302.78	1.63	32491	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	891	-3.01	0.77	12	0.47	-772.00	3007.00	4630	20221117	-49.78	1990	20231026	16.83	4425	-47.46	20230202	1990	16.83	20231026	4620	-49.68	20221128	1990	16.83	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
64	20231121	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-5	5	-0.22	347222305	150995	31.48	2295	2340	2275	3015	1625	2320	2299.56	1.63	20330	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	888	-3.00	0.77	12	0.39	-772.00	3007.00	4630	20221117	-50.00	1990	20231026	16.33	4425	-47.68	20230202	1990	16.33	20231026	4620	-49.89	20221128	1990	16.33	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
65	20231121	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-40	5	-1.72	116337140	50776	10.59	2295	2320	2275	3015	1625	2320	2291.18	1.63	-3803	2436	2377	2331	2272	2226	2407	2302	38	695	100	1570	5	1	38339428	874	-2.95	0.76	12	0.13	-772.00	3007.00	4630	20221117	-50.76	1990	20231026	14.57	4425	-48.47	20230202	1990	14.57	20231026	4620	-50.65	20221128	1990	14.57	20231026	1.53	N	122350	100	38 억	623698	N	N	N	N
66	20231120	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	1103988530	474212	8.77	2300	2390	2285	3045	1645	2345	2328.07	1.45	63760	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	889	-3.01	0.77	12	1.24	-772.00	3007.00	4630	20221117	-49.89	1990	20231026	16.58	4425	-47.57	20230202	1990	16.58	20231026	4620	-49.78	20221128	1990	16.58	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
67	20231120	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	1057823440	454354	8.40	2300	2390	2285	3045	1645	2345	2328.19	1.45	66726	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	895	-3.02	0.78	12	1.19	-772.00	3007.00	4630	20221117	-49.57	1990	20231026	17.34	4425	-47.23	20230202	1990	17.34	20231026	4620	-49.46	20221128	1990	17.34	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
68	20231120	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	1000566595	429721	7.94	2300	2390	2285	3045	1645	2345	2328.41	1.45	66887	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	889	-3.01	0.77	12	1.12	-772.00	3007.00	4630	20221117	-49.89	1990	20231026	16.58	4425	-47.57	20230202	1990	16.58	20231026	4620	-49.78	20221128	1990	16.58	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
69	20231120	130747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	931041930	399906	7.39	2300	2390	2285	3045	1645	2345	2328.15	1.45	68019	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	895	-3.02	0.78	12	1.04	-772.00	3007.00	4630	20221117	-49.57	1990	20231026	17.34	4425	-47.23	20230202	1990	17.34	20231026	4620	-49.46	20221128	1990	17.34	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
70	20231120	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-20	5	-0.85	878727300	377414	6.98	2300	2390	2285	3045	1645	2345	2328.28	1.45	68017	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	891	-3.01	0.77	12	0.98	-772.00	3007.00	4630	20221117	-49.78	1990	20231026	16.83	4425	-47.46	20230202	1990	16.83	20231026	4620	-49.68	20221128	1990	16.83	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
71	20231120	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	795957920	341826	6.32	2300	2390	2285	3045	1645	2345	2328.55	1.45	66302	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	897	-3.03	0.78	12	0.89	-772.00	3007.00	4630	20221117	-49.46	1990	20231026	17.59	4425	-47.12	20230202	1990	17.59	20231026	4620	-49.35	20221128	1990	17.59	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
72	20231120	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-15	5	-0.64	649163260	278876	5.15	2300	2390	2285	3045	1645	2345	2327.78	1.45	56510	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	893	-3.02	0.77	12	0.73	-772.00	3007.00	4630	20221117	-49.68	1990	20231026	17.09	4425	-47.34	20230202	1990	17.09	20231026	4620	-49.57	20221128	1990	17.09	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
73	20231120	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	10	2	0.43	221676390	94697	1.75	2300	2390	2290	3045	1645	2345	2340.90	1.45	23389	3031	2687	2516	2172	2001	2602	2087	38	700	100	1590	5	1	38339428	903	-3.05	0.78	12	0.25	-772.00	3007.00	4630	20221117	-49.14	1990	20231026	18.34	4425	-46.78	20230202	1990	18.34	20231026	4620	-49.03	20221128	1990	18.34	20231026	1.61	N	122350	100	38 억	555242	N	N	N	N
74	20231117	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	15	2	0.64	14233906190	5390102	275.26	2665	2860	2345	3025	1635	2330	2641.12	2.12	-270760	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	899	-3.04	0.78	12	14.06	-772.00	3007.00	4630	20221117	-49.35	1990	20231026	17.84	4425	-47.01	20230202	1990	17.84	20231026	4630	-49.35	20221117	1990	17.84	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
75	20231117	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	65	2	2.79	13997995870	5290362	270.16	2665	2860	2380	3025	1635	2330	2645.94	2.12	-292056	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	918	-3.10	0.80	12	13.80	-772.00	3007.00	4630	20221117	-48.27	1990	20231026	20.35	4425	-45.88	20230202	1990	20.35	20231026	4630	-48.27	20221117	1990	20.35	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
76	20231117	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	150	2	6.44	13535114500	5098939	260.39	2665	2860	2430	3025	1635	2330	2654.50	2.12	-294025	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	951	-3.21	0.82	12	13.30	-772.00	3007.00	4630	20221117	-46.44	1990	20231026	24.62	4425	-43.95	20230202	1990	24.62	20231026	4630	-46.44	20221117	1990	24.62	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
77	20231117	130808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	130	2	5.58	13276453175	4993371	255.00	2665	2860	2430	3025	1635	2330	2658.82	2.12	-280935	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	943	-3.19	0.82	12	13.02	-772.00	3007.00	4630	20221117	-46.87	1990	20231026	23.62	4425	-44.41	20230202	1990	23.62	20231026	4630	-46.87	20221117	1990	23.62	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
78	20231117	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	155	2	6.65	12755232590	4781169	244.16	2665	2860	2460	3025	1635	2330	2667.81	2.12	-295454	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	953	-3.22	0.83	12	12.47	-772.00	3007.00	4630	20221117	-46.33	1990	20231026	24.87	4425	-43.84	20230202	1990	24.87	20231026	4630	-46.33	20221117	1990	24.87	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
79	20231117	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	185	2	7.94	12346335010	4617862	235.82	2665	2860	2485	3025	1635	2330	2673.60	2.12	-289169	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	964	-3.26	0.84	12	12.04	-772.00	3007.00	4630	20221117	-45.68	1990	20231026	26.38	4425	-43.16	20230202	1990	26.38	20231026	4630	-45.68	20221117	1990	26.38	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
80	20231117	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	285	2	12.23	10958276680	4077825	208.24	2665	2860	2540	3025	1635	2330	2687.28	2.12	-271192	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	1003	-3.39	0.87	12	10.64	-772.00	3007.00	4630	20221117	-43.52	1990	20231026	31.41	4425	-40.90	20230202	1990	31.41	20231026	4630	-43.52	20221117	1990	31.41	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
81	20231117	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	410	2	17.60	2506296790	955038	48.77	2665	2760	2540	3025	1635	2330	2624.29	2.12	-144590	2596	2462	2296	2162	1996	2530	2230	38	695	100	1580	5	1	38339428	1051	-3.55	0.91	12	2.49	-772.00	3007.00	4630	20221117	-40.82	1990	20231026	37.69	4425	-38.08	20230202	1990	37.69	20231026	4630	-40.82	20221117	1990	37.69	20231026	1.62	N	122350	100	38 억	814096	N	N	N	N
82	20231116	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	155	2	7.24	3593585685	1576846	1878.00	2140	2430	2130	2780	1500	2140	2278.97	1.97	58611	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	880	-2.97	0.76	12	4.11	-772.00	3007.00	4630	20221117	-50.43	1990	20231026	15.33	4425	-48.14	20230202	1990	15.33	20231026	4630	-50.43	20221117	1990	15.33	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
83	20231116	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	105	2	4.91	3397514930	1490435	1775.09	2140	2430	2130	2780	1500	2140	2279.55	1.97	53050	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	861	-2.91	0.75	12	3.89	-772.00	3007.00	4630	20221117	-51.51	1990	20231026	12.81	4425	-49.27	20230202	1990	12.81	20231026	4630	-51.51	20221117	1990	12.81	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
84	20231116	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	90	2	4.21	3255409540	1427077	1699.63	2140	2430	2130	2780	1500	2140	2281.17	1.97	61049	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	855	-2.89	0.74	12	3.72	-772.00	3007.00	4630	20221117	-51.84	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4630	-51.84	20221117	1990	12.06	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
85	20231116	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	165	2	7.71	1471390895	642987	765.79	2140	2385	2130	2780	1500	2140	2288.37	1.97	-28714	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	884	-2.99	0.77	12	1.68	-772.00	3007.00	4630	20221117	-50.22	1990	20231026	15.83	4425	-47.91	20230202	1990	15.83	20231026	4630	-50.22	20221117	1990	15.83	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
86	20231116	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	90	2	4.21	356095950	160909	191.64	2140	2260	2130	2780	1500	2140	2213.03	1.97	-13584	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	855	-2.89	0.74	12	0.42	-772.00	3007.00	4630	20221117	-51.84	1990	20231026	12.06	4425	-49.60	20230202	1990	12.06	20231026	4630	-51.84	20221117	1990	12.06	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
87	20231116	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	25	2	1.17	48947810	22759	27.11	2140	2175	2130	2780	1500	2140	2150.70	1.97	90	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	830	-2.80	0.72	12	0.06	-772.00	3007.00	4630	20221117	-53.24	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4630	-53.24	20221117	1990	8.79	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
88	20231116	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	20	2	0.93	23621905	11037	13.14	2140	2160	2130	2780	1500	2140	2140.25	1.97	-5161	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	828	-2.80	0.72	12	0.03	-772.00	3007.00	4630	20221117	-53.35	1990	20231026	8.54	4425	-51.19	20230202	1990	8.54	20231026	4630	-53.35	20221117	1990	8.54	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
89	20231116	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	1.97	0	2196	2167	2131	2102	2066	2182	2117	38	640	100	1450	5	1	38339428	820	-2.77	0.71	12	0.00	-772.00	3007.00	4630	20221117	-53.78	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4630	-53.78	20221117	1990	7.54	20231026	1.63	N	122350	100	38 억	755876	N	N	N	N
90	20231115	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	50	2	2.39	178879440	83804	136.92	2095	2160	2095	2715	1465	2090	2134.49	1.86	41887	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	820	-2.77	0.71	12	0.22	-772.00	3007.00	4630	20221117	-53.78	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4630	-53.78	20221117	1990	7.54	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
91	20231115	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	50	2	2.39	166961555	78237	127.83	2095	2160	2095	2715	1465	2090	2134.05	1.86	39479	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	820	-2.77	0.71	12	0.20	-772.00	3007.00	4630	20221117	-53.78	1990	20231026	7.54	4425	-51.64	20230202	1990	7.54	20231026	4630	-53.78	20221117	1990	7.54	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
92	20231115	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	55	2	2.63	148927640	69809	114.06	2095	2160	2095	2715	1465	2090	2133.36	1.86	34419	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	822	-2.78	0.71	12	0.18	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
93	20231115	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	60	2	2.87	128076170	60063	98.13	2095	2160	2095	2715	1465	2090	2132.36	1.86	26717	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	824	-2.78	0.71	12	0.16	-772.00	3007.00	4630	20221117	-53.56	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4630	-53.56	20221117	1990	8.04	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
94	20231115	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	35	2	1.67	114883325	53904	88.07	2095	2160	2095	2715	1465	2090	2131.26	1.86	22387	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	815	-2.75	0.71	12	0.14	-772.00	3007.00	4630	20221117	-54.10	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4630	-54.10	20221117	1990	6.78	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
95	20231115	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	55	2	2.63	104415040	48979	80.02	2095	2160	2095	2715	1465	2090	2131.83	1.86	21384	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	822	-2.78	0.71	12	0.13	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
96	20231115	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	40	2	1.91	73784755	34660	56.63	2095	2160	2095	2715	1465	2090	2128.82	1.86	20028	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	817	-2.76	0.71	12	0.09	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
97	20231115	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	30	2	1.44	21752360	10324	16.87	2095	2135	2095	2715	1465	2090	2106.97	1.86	4014	2170	2130	2065	2025	1960	2150	2045	38	625	100	1420	5	1	38339428	813	-2.75	0.71	12	0.03	-772.00	3007.00	4630	20221117	-54.21	1990	20231026	6.53	4425	-52.09	20230202	1990	6.53	20231026	4630	-54.21	20221117	1990	6.53	20231026	1.65	N	122350	100	38 억	713989	N	N	N	N
98	20231114	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	70	2	3.47	120239280	58101	86.66	2000	2105	2000	2625	1415	2020	2069.31	1.78	31172	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	801	-2.71	0.70	12	0.15	-772.00	3007.00	4630	20221117	-54.86	1990	20231026	5.03	4425	-52.77	20230202	1990	5.03	20231026	4630	-54.86	20221117	1990	5.03	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
99	20231114	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	70	2	3.47	103693065	50212	74.89	2000	2095	2000	2625	1415	2020	2065.11	1.78	26193	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	801	-2.71	0.70	12	0.13	-772.00	3007.00	4630	20221117	-54.86	1990	20231026	5.03	4425	-52.77	20230202	1990	5.03	20231026	4630	-54.86	20221117	1990	5.03	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
100	20231114	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	60	2	2.97	99945665	48417	72.22	2000	2095	2000	2625	1415	2020	2064.27	1.78	24862	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	797	-2.69	0.69	12	0.13	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
101	20231114	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	65	2	3.22	95305660	46193	68.90	2000	2095	2000	2625	1415	2020	2063.21	1.78	23207	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	799	-2.70	0.69	12	0.12	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
102	20231114	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	50	2	2.48	92369240	44778	66.79	2000	2095	2000	2625	1415	2020	2062.83	1.78	22090	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	794	-2.68	0.69	12	0.12	-772.00	3007.00	4630	20221117	-55.29	1990	20231026	4.02	4425	-53.22	20230202	1990	4.02	20231026	4630	-55.29	20221117	1990	4.02	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
103	20231114	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	55	2	2.72	87026900	42196	62.94	2000	2095	2000	2625	1415	2020	2062.44	1.78	20998	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	796	-2.69	0.69	12	0.11	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
104	20231114	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	50	2	2.48	57692890	28124	41.95	2000	2090	2000	2625	1415	2020	2051.38	1.78	15691	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	794	-2.68	0.69	12	0.07	-772.00	3007.00	4630	20221117	-55.29	1990	20231026	4.02	4425	-53.22	20230202	1990	4.02	20231026	4630	-55.29	20221117	1990	4.02	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
105	20231114	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	45	2	2.23	29120205	14331	21.38	2000	2065	2000	2625	1415	2020	2031.97	1.78	9452	2130	2075	2045	1990	1960	2060	1975	38	605	100	1370	5	1	38339428	792	-2.67	0.69	12	0.04	-772.00	3007.00	4630	20221117	-55.40	1990	20231026	3.77	4425	-53.33	20230202	1990	3.77	20231026	4630	-55.40	20221117	1990	3.77	20231026	1.66	N	122350	100	38 억	682809	N	N	N	N
106	20231113	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-55	5	-2.65	129954135	63774	118.38	2080	2100	2015	2695	1455	2075	2037.79	1.82	-16258	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	774	-2.62	0.67	12	0.17	-772.00	3007.00	4630	20221117	-56.37	1990	20231026	1.51	4425	-54.35	20230202	1990	1.51	20231026	4630	-56.37	20221117	1990	1.51	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
107	20231113	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-45	5	-2.17	114477115	56123	104.18	2080	2100	2015	2695	1455	2075	2039.75	1.82	-16017	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	778	-2.63	0.68	12	0.15	-772.00	3007.00	4630	20221117	-56.16	1990	20231026	2.01	4425	-54.12	20230202	1990	2.01	20231026	4630	-56.16	20221117	1990	2.01	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
108	20231113	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-50	5	-2.41	98122365	48048	89.19	2080	2100	2015	2695	1455	2075	2042.17	1.82	-15694	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	776	-2.62	0.67	12	0.13	-772.00	3007.00	4630	20221117	-56.26	1990	20231026	1.76	4425	-54.24	20230202	1990	1.76	20231026	4630	-56.26	20221117	1990	1.76	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
109	20231113	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-45	5	-2.17	86787690	42457	78.81	2080	2100	2015	2695	1455	2075	2044.13	1.82	-15046	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	778	-2.63	0.68	12	0.11	-772.00	3007.00	4630	20221117	-56.16	1990	20231026	2.01	4425	-54.12	20230202	1990	2.01	20231026	4630	-56.16	20221117	1990	2.01	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
110	20231113	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-30	5	-1.45	55844715	27180	50.45	2080	2100	2040	2695	1455	2075	2054.63	1.82	-12847	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	784	-2.65	0.68	12	0.07	-772.00	3007.00	4630	20221117	-55.83	1990	20231026	2.76	4425	-53.79	20230202	1990	2.76	20231026	4630	-55.83	20221117	1990	2.76	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
111	20231113	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-20	5	-0.96	36802295	17867	33.17	2080	2100	2050	2695	1455	2075	2059.79	1.82	-4942	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	788	-2.66	0.68	12	0.05	-772.00	3007.00	4630	20221117	-55.62	1990	20231026	3.27	4425	-53.56	20230202	1990	3.27	20231026	4630	-55.62	20221117	1990	3.27	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
112	20231113	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-10	5	-0.48	24564710	11913	22.11	2080	2100	2050	2695	1455	2075	2062.01	1.82	-2506	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	792	-2.67	0.69	12	0.03	-772.00	3007.00	4630	20221117	-55.40	1990	20231026	3.77	4425	-53.33	20230202	1990	3.77	20231026	4630	-55.40	20221117	1990	3.77	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
113	20231113	090749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	15	2	0.72	8118225	3925	7.29	2080	2100	2060	2695	1455	2075	2068.34	1.82	-17	2171	2122	2091	2042	2011	2107	2027	38	620	100	1410	5	1	38339428	801	-2.71	0.70	12	0.01	-772.00	3007.00	4630	20221117	-54.86	1990	20231026	5.03	4425	-52.77	20230202	1990	5.03	20231026	4630	-54.86	20221117	1990	5.03	20231026	1.69	N	122350	100	38 억	698335	N	N	N	N
114	20231110	160803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-40	5	-1.89	111584845	53789	78.39	2100	2140	2060	2745	1485	2115	2074.49	1.86	-13124	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	796	-2.69	0.69	12	0.14	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
115	20231110	150801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-35	5	-1.65	108507410	52306	76.23	2100	2140	2060	2745	1485	2115	2074.47	1.86	-12739	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	797	-2.69	0.69	12	0.14	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
116	20231110	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-35	5	-1.65	100439525	48412	70.55	2100	2140	2060	2745	1485	2115	2074.68	1.86	-12083	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	797	-2.69	0.69	12	0.13	-772.00	3007.00	4630	20221117	-55.08	1990	20231026	4.52	4425	-52.99	20230202	1990	4.52	20231026	4630	-55.08	20221117	1990	4.52	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
117	20231110	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-55	5	-2.60	89787165	43265	63.05	2100	2140	2060	2745	1485	2115	2075.28	1.86	-11511	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	790	-2.67	0.69	12	0.11	-772.00	3007.00	4630	20221117	-55.51	1990	20231026	3.52	4425	-53.45	20230202	1990	3.52	20231026	4630	-55.51	20221117	1990	3.52	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
118	20231110	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-40	5	-1.89	68249905	32835	47.85	2100	2140	2060	2745	1485	2115	2078.57	1.86	-11140	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	796	-2.69	0.69	12	0.09	-772.00	3007.00	4630	20221117	-55.18	1990	20231026	4.27	4425	-53.11	20230202	1990	4.27	20231026	4630	-55.18	20221117	1990	4.27	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
119	20231110	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-20	5	-0.95	58080805	27922	40.69	2100	2140	2060	2745	1485	2115	2080.11	1.86	-9663	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	803	-2.71	0.70	12	0.07	-772.00	3007.00	4630	20221117	-54.75	1990	20231026	5.28	4425	-52.66	20230202	1990	5.28	20231026	4630	-54.75	20221117	1990	5.28	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
120	20231110	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-30	5	-1.42	35186790	16884	24.61	2100	2140	2060	2745	1485	2115	2084.03	1.86	-6975	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	799	-2.70	0.69	12	0.04	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
121	20231110	090741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	10	2	0.47	7296675	3479	5.07	2100	2140	2090	2745	1485	2115	2097.35	1.86	-1553	2181	2147	2126	2092	2071	2137	2082	38	630	100	1430	5	1	38339428	815	-2.75	0.71	12	0.01	-772.00	3007.00	4630	20221117	-54.10	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4630	-54.10	20221117	1990	6.78	20231026	1.67	N	122350	100	38 억	711459	N	N	N	N
122	20231109	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-35	5	-1.63	140664555	65895	60.12	2150	2160	2105	2795	1505	2150	2134.75	1.89	-11529	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	811	-2.74	0.70	12	0.17	-772.00	3007.00	4630	20221117	-54.32	1990	20231026	6.28	4425	-52.20	20230202	1990	6.28	20231026	4630	-54.32	20221117	1990	6.28	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
123	20231109	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-15	5	-0.70	129981705	60851	55.52	2150	2160	2105	2795	1505	2150	2136.07	1.89	-11726	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	819	-2.77	0.71	12	0.16	-772.00	3007.00	4630	20221117	-53.89	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4630	-53.89	20221117	1990	7.29	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
124	20231109	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-25	5	-1.16	124823385	58436	53.31	2150	2160	2105	2795	1505	2150	2136.07	1.89	-11624	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	815	-2.75	0.71	12	0.15	-772.00	3007.00	4630	20221117	-54.10	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4630	-54.10	20221117	1990	6.78	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
125	20231109	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	0	3	0.00	91259315	42690	38.95	2150	2160	2105	2795	1505	2150	2137.72	1.89	-9723	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	824	-2.78	0.71	12	0.11	-772.00	3007.00	4630	20221117	-53.56	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4630	-53.56	20221117	1990	8.04	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
126	20231109	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-15	5	-0.70	61967685	29066	26.52	2150	2160	2105	2795	1505	2150	2131.96	1.89	-8161	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	819	-2.77	0.71	12	0.08	-772.00	3007.00	4630	20221117	-53.89	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4630	-53.89	20221117	1990	7.29	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
127	20231109	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	5	2	0.23	49557305	23263	21.22	2150	2160	2105	2795	1505	2150	2130.31	1.89	-5493	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	826	-2.79	0.72	12	0.06	-772.00	3007.00	4630	20221117	-53.46	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4630	-53.46	20221117	1990	8.29	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
128	20231109	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-20	5	-0.93	37483715	17603	16.06	2150	2160	2105	2795	1505	2150	2129.39	1.89	-4434	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	817	-2.76	0.71	12	0.05	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
129	20231109	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	-15	5	-0.70	3273105	1527	1.39	2150	2160	2135	2795	1505	2150	2143.49	1.89	-625	2223	2186	2158	2121	2093	2172	2107	38	645	100	1460	5	1	38339428	819	-2.77	0.71	12	0.00	-772.00	3007.00	4630	20221117	-53.89	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4630	-53.89	20221117	1990	7.29	20231026	1.65	N	122350	100	38 억	722988	N	N	N	N
130	20231108	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-20	5	-0.92	235783795	109301	87.29	2170	2195	2130	2820	1520	2170	2157.20	1.91	-10717	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	824	-2.78	0.71	12	0.29	-772.00	3007.00	4630	20221117	-53.56	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4630	-53.56	20221117	1990	8.04	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
131	20231108	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-25	5	-1.15	228218090	105772	84.47	2170	2195	2130	2820	1520	2170	2157.64	1.91	-10480	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	822	-2.78	0.71	12	0.28	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
132	20231108	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	0	3	0.00	191834410	88826	70.94	2170	2195	2130	2820	1520	2170	2159.67	1.91	-6013	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	832	-2.81	0.72	12	0.23	-772.00	3007.00	4630	20221117	-53.13	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4630	-53.13	20221117	1990	9.05	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
133	20231108	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-25	5	-1.15	159157670	73665	58.83	2170	2195	2130	2820	1520	2170	2160.56	1.91	-11554	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	822	-2.78	0.71	12	0.19	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
134	20231108	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-25	5	-1.15	135852980	62761	50.12	2170	2195	2145	2820	1520	2170	2164.61	1.91	-10441	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	822	-2.78	0.71	12	0.16	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
135	20231108	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-15	5	-0.69	119448775	55133	44.03	2170	2195	2145	2820	1520	2170	2166.56	1.91	-7415	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	826	-2.79	0.72	12	0.14	-772.00	3007.00	4630	20221117	-53.46	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4630	-53.46	20221117	1990	8.29	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
136	20231108	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-20	5	-0.92	47401070	21911	17.50	2170	2195	2145	2820	1520	2170	2163.35	1.91	-1273	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	824	-2.78	0.71	12	0.06	-772.00	3007.00	4630	20221117	-53.56	1990	20231026	8.04	4425	-51.41	20230202	1990	8.04	20231026	4630	-53.56	20221117	1990	8.04	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
137	20231108	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	20	2	0.92	14154835	6521	5.21	2170	2195	2170	2820	1520	2170	2170.65	1.91	-225	2316	2242	2186	2112	2056	2215	2085	38	650	100	1470	5	1	38339428	840	-2.84	0.73	12	0.02	-772.00	3007.00	4630	20221117	-52.70	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4630	-52.70	20221117	1990	10.05	20231026	1.64	N	122350	100	38 억	733697	N	N	N	N
138	20231107	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-80	5	-3.56	272244950	124891	49.63	2255	2260	2130	2925	1575	2250	2179.86	1.92	-2628	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	832	-2.81	0.72	12	0.33	-772.00	3007.00	4630	20221117	-53.13	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4630	-53.13	20221117	1990	9.05	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
139	20231107	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-95	5	-4.22	264434240	121293	48.20	2255	2260	2130	2925	1575	2250	2180.13	1.92	-1234	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	826	-2.79	0.72	12	0.32	-772.00	3007.00	4630	20221117	-53.46	1990	20231026	8.29	4425	-51.30	20230202	1990	8.29	20231026	4630	-53.46	20221117	1990	8.29	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
140	20231107	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-65	5	-2.89	249926515	114554	45.52	2255	2260	2130	2925	1575	2250	2181.74	1.92	-1406	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	838	-2.83	0.73	12	0.30	-772.00	3007.00	4630	20221117	-52.81	1990	20231026	9.80	4425	-50.62	20230202	1990	9.80	20231026	4630	-52.81	20221117	1990	9.80	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
141	20231107	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-85	5	-3.78	242378305	111075	44.14	2255	2260	2130	2925	1575	2250	2182.11	1.92	-645	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	830	-2.80	0.72	12	0.29	-772.00	3007.00	4630	20221117	-53.24	1990	20231026	8.79	4425	-51.07	20230202	1990	8.79	20231026	4630	-53.24	20221117	1990	8.79	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
142	20231107	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-105	5	-4.67	230577370	105572	41.95	2255	2260	2135	2925	1575	2250	2184.08	1.92	290	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	822	-2.78	0.71	12	0.28	-772.00	3007.00	4630	20221117	-53.67	1990	20231026	7.79	4425	-51.53	20230202	1990	7.79	20231026	4630	-53.67	20221117	1990	7.79	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
143	20231107	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-60	5	-2.67	131509270	59495	23.64	2255	2260	2175	2925	1575	2250	2210.43	1.92	-10169	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	840	-2.84	0.73	12	0.16	-772.00	3007.00	4630	20221117	-52.70	1990	20231026	10.05	4425	-50.51	20230202	1990	10.05	20231026	4630	-52.70	20221117	1990	10.05	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
144	20231107	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-50	5	-2.22	95228775	42900	17.05	2255	2260	2195	2925	1575	2250	2219.78	1.92	-14135	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	843	-2.85	0.73	12	0.11	-772.00	3007.00	4630	20221117	-52.48	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4630	-52.48	20221117	1990	10.55	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
145	20231107	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	0	3	0.00	24959120	11154	4.43	2255	2260	2205	2925	1575	2250	2237.68	1.92	-5109	2326	2287	2221	2182	2116	2307	2202	38	675	100	1530	5	1	38339428	863	-2.91	0.75	12	0.03	-772.00	3007.00	4630	20221117	-51.40	1990	20231026	13.07	4425	-49.15	20230202	1990	13.07	20231026	4630	-51.40	20221117	1990	13.07	20231026	1.66	N	122350	100	38 억	737377	N	N	N	N
146	20231106	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	120	2	5.63	558846110	251583	264.87	2195	2260	2155	2765	1495	2130	2221.28	1.86	25903	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	863	-2.91	0.75	12	0.66	-772.00	3007.00	4630	20221117	-51.40	1990	20231026	13.07	4425	-49.15	20230202	1990	13.07	20231026	4630	-51.40	20221117	1990	13.07	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
147	20231106	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	115	2	5.40	530460670	238931	251.55	2195	2260	2155	2765	1495	2130	2220.14	1.86	22438	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	861	-2.91	0.75	12	0.62	-772.00	3007.00	4630	20221117	-51.51	1990	20231026	12.81	4425	-49.27	20230202	1990	12.81	20231026	4630	-51.51	20221117	1990	12.81	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
148	20231106	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	105	2	4.93	489657025	220704	232.36	2195	2260	2155	2765	1495	2130	2218.61	1.86	18136	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	857	-2.90	0.74	12	0.58	-772.00	3007.00	4630	20221117	-51.73	1990	20231026	12.31	4425	-49.49	20230202	1990	12.31	20231026	4630	-51.73	20221117	1990	12.31	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
149	20231106	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	95	2	4.46	423060265	190899	200.98	2195	2260	2155	2765	1495	2130	2216.15	1.86	12964	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	853	-2.88	0.74	12	0.50	-772.00	3007.00	4630	20221117	-51.94	1990	20231026	11.81	4425	-49.72	20230202	1990	11.81	20231026	4630	-51.94	20221117	1990	11.81	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
150	20231106	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	105	2	4.93	409566385	184822	194.58	2195	2260	2155	2765	1495	2130	2216.00	1.86	11937	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	857	-2.90	0.74	12	0.48	-772.00	3007.00	4630	20221117	-51.73	1990	20231026	12.31	4425	-49.49	20230202	1990	12.31	20231026	4630	-51.73	20221117	1990	12.31	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
151	20231106	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	125	2	5.87	329476425	149010	156.88	2195	2260	2155	2765	1495	2130	2211.10	1.86	7987	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	865	-2.92	0.75	12	0.39	-772.00	3007.00	4630	20221117	-51.30	1990	20231026	13.32	4425	-49.04	20230202	1990	13.32	20231026	4630	-51.30	20221117	1990	13.32	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
152	20231106	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	70	2	3.29	137422990	62877	66.20	2195	2210	2155	2765	1495	2130	2185.58	1.86	-1855	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	843	-2.85	0.73	12	0.16	-772.00	3007.00	4630	20221117	-52.48	1990	20231026	10.55	4425	-50.28	20230202	1990	10.55	20231026	4630	-52.48	20221117	1990	10.55	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
153	20231106	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	40	2	1.88	26590955	12178	12.82	2195	2195	2155	2765	1495	2130	2183.52	1.86	-5879	2183	2156	2128	2101	2073	2170	2115	38	635	100	1440	5	1	38339428	832	-2.81	0.72	12	0.03	-772.00	3007.00	4630	20221117	-53.13	1990	20231026	9.05	4425	-50.96	20230202	1990	9.05	20231026	4630	-53.13	20221117	1990	9.05	20231026	1.68	N	122350	100	38 억	711520	N	N	N	N
154	20231103	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	20	2	0.95	201153600	94783	69.59	2125	2155	2100	2740	1480	2110	2122.25	1.81	17741	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	817	-2.76	0.71	12	0.25	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
155	20231103	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	15	2	0.71	196322375	92515	67.92	2125	2155	2100	2740	1480	2110	2122.06	1.81	16917	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	815	-2.75	0.71	12	0.24	-772.00	3007.00	4630	20221117	-54.10	1990	20231026	6.78	4425	-51.98	20230202	1990	6.78	20231026	4630	-54.10	20221117	1990	6.78	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
156	20231103	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	20	2	0.95	165575945	78090	57.33	2125	2155	2100	2740	1480	2110	2120.32	1.81	9650	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	817	-2.76	0.71	12	0.20	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
157	20231103	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	20	2	0.95	142140230	67073	49.25	2125	2155	2100	2740	1480	2110	2119.19	1.81	3503	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	817	-2.76	0.71	12	0.17	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
158	20231103	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	25	2	1.18	125563765	59316	43.55	2125	2155	2100	2740	1480	2110	2116.86	1.81	-2082	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	819	-2.77	0.71	12	0.15	-772.00	3007.00	4630	20221117	-53.89	1990	20231026	7.29	4425	-51.75	20230202	1990	7.29	20231026	4630	-53.89	20221117	1990	7.29	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
159	20231103	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	20	2	0.95	103109475	48810	35.84	2125	2155	2100	2740	1480	2110	2112.47	1.81	-3575	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	817	-2.76	0.71	12	0.13	-772.00	3007.00	4630	20221117	-54.00	1990	20231026	7.04	4425	-51.86	20230202	1990	7.04	20231026	4630	-54.00	20221117	1990	7.04	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
160	20231103	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	5	2	0.24	92096865	43628	32.03	2125	2155	2100	2740	1480	2110	2110.96	1.81	-3825	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	811	-2.74	0.70	12	0.11	-772.00	3007.00	4630	20221117	-54.32	1990	20231026	6.28	4425	-52.20	20230202	1990	6.28	20231026	4630	-54.32	20221117	1990	6.28	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
161	20231103	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	0	3	0.00	41273415	19541	14.35	2125	2155	2100	2740	1480	2110	2112.14	1.81	8079	2163	2136	2083	2056	2003	2150	2070	38	630	100	1430	5	1	38339428	809	-2.73	0.70	12	0.05	-772.00	3007.00	4630	20221117	-54.43	1990	20231026	6.03	4425	-52.32	20230202	1990	6.03	20231026	4630	-54.43	20221117	1990	6.03	20231026	1.67	N	122350	100	38 억	693790	N	N	N	N
162	20231102	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	70	2	3.43	276397240	132485	109.06	2055	2110	2030	2650	1430	2040	2085.86	1.63	68730	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	809	-2.73	0.70	12	0.35	-772.00	3007.00	4630	20221117	-54.43	1990	20231026	6.03	4425	-52.32	20230202	1990	6.03	20231026	4630	-54.43	20221117	1990	6.03	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
163	20231102	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	60	2	2.94	261464835	125400	103.22	2055	2110	2030	2650	1430	2040	2085.05	1.63	68066	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	805	-2.72	0.70	12	0.33	-772.00	3007.00	4630	20221117	-54.64	1990	20231026	5.53	4425	-52.54	20230202	1990	5.53	20231026	4630	-54.64	20221117	1990	5.53	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
164	20231102	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	45	2	2.21	208879675	100345	82.60	2055	2105	2030	2650	1430	2040	2081.62	1.63	55415	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	799	-2.70	0.69	12	0.26	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
165	20231102	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	45	2	2.21	199558580	95884	78.93	2055	2105	2030	2650	1430	2040	2081.25	1.63	53399	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	799	-2.70	0.69	12	0.25	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
166	20231102	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	55	2	2.70	181104175	87077	71.68	2055	2105	2030	2650	1430	2040	2079.82	1.63	50687	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	803	-2.71	0.70	12	0.23	-772.00	3007.00	4630	20221117	-54.75	1990	20231026	5.28	4425	-52.66	20230202	1990	5.28	20231026	4630	-54.75	20221117	1990	5.28	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
167	20231102	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	45	2	2.21	169333460	81431	67.03	2055	2105	2030	2650	1430	2040	2079.47	1.63	49232	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	799	-2.70	0.69	12	0.21	-772.00	3007.00	4630	20221117	-54.97	1990	20231026	4.77	4425	-52.88	20230202	1990	4.77	20231026	4630	-54.97	20221117	1990	4.77	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
168	20231102	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	50	2	2.45	120739535	58220	47.92	2055	2095	2030	2650	1430	2040	2073.85	1.63	36784	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	801	-2.71	0.70	12	0.15	-772.00	3007.00	4630	20221117	-54.86	1990	20231026	5.03	4425	-52.77	20230202	1990	5.03	20231026	4630	-54.86	20221117	1990	5.03	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
169	20231102	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	20	2	0.98	48289965	23456	19.31	2055	2095	2030	2650	1430	2040	2058.75	1.63	8660	2070	2055	2035	2020	2000	2062	2027	38	610	100	1380	5	1	38339428	790	-2.67	0.69	12	0.06	-772.00	3007.00	4630	20221117	-55.51	1990	20231026	3.52	4425	-53.45	20230202	1990	3.52	20231026	4630	-55.51	20221117	1990	3.52	20231026	1.66	N	122350	100	38 억	623950	N	N	N	N
170	20231101	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	25	2	1.24	246316370	121200	65.17	2020	2050	2015	2615	1415	2015	2032.18	1.68	-21984	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	782	-2.64	0.68	12	0.32	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
171	20231101	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	25	2	1.24	234216340	115258	61.98	2020	2050	2015	2615	1415	2015	2032.10	1.68	-23291	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	782	-2.64	0.68	12	0.30	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
172	20231101	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	5	2	0.25	191613270	94236	50.67	2020	2050	2015	2615	1415	2015	2033.33	1.68	-24851	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	774	-2.62	0.67	12	0.25	-772.00	3007.00	4630	20221117	-56.37	1990	20231026	1.51	4425	-54.35	20230202	1990	1.51	20231026	4630	-56.37	20221117	1990	1.51	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
173	20231101	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	15	2	0.74	181461490	89227	47.98	2020	2050	2015	2615	1415	2015	2033.71	1.68	-21647	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	778	-2.63	0.68	12	0.23	-772.00	3007.00	4630	20221117	-56.16	1990	20231026	2.01	4425	-54.12	20230202	1990	2.01	20231026	4630	-56.16	20221117	1990	2.01	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
174	20231101	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	10	2	0.50	148199440	72916	39.21	2020	2050	2015	2615	1415	2015	2032.47	1.68	-15838	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	776	-2.62	0.67	12	0.19	-772.00	3007.00	4630	20221117	-56.26	1990	20231026	1.76	4425	-54.24	20230202	1990	1.76	20231026	4630	-56.26	20221117	1990	1.76	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
175	20231101	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	35	2	1.74	104843455	51579	27.74	2020	2050	2015	2615	1415	2015	2032.68	1.68	-12224	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	786	-2.66	0.68	12	0.13	-772.00	3007.00	4630	20221117	-55.72	1990	20231026	3.02	4425	-53.67	20230202	1990	3.02	20231026	4630	-55.72	20221117	1990	3.02	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
176	20231101	100704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	25	2	1.24	20957905	10285	5.53	2020	2050	2015	2615	1415	2015	2037.72	1.68	1709	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	782	-2.64	0.68	12	0.03	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N
177	20231101	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	25	2	1.24	1601110	792	0.43	2020	2040	2015	2615	1415	2015	2021.60	1.68	101	2219	2117	2058	1956	1897	2087	1926	38	600	100	1370	5	1	38339428	782	-2.64	0.68	12	0.00	-772.00	3007.00	4630	20221117	-55.94	1990	20231026	2.51	4425	-53.90	20230202	1990	2.51	20231026	4630	-55.94	20221117	1990	2.51	20231026	1.66	N	122350	100	38 억	645934	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History