KissMeData/122690/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	160847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	25	2	0.71	223320915	63055	68.55	3535	3585	3495	4565	2465	3515	3541.69	0.80	-6803	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	751	10.17	0.84	12	0.30	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
3	20231130	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3530	15	2	0.43	213216610	60190	65.43	3535	3585	3495	4565	2465	3515	3542.39	0.80	-6556	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	749	10.14	0.84	12	0.28	348.00	4218.00	4895	20230515	-27.89	2580	20221226	36.82	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2580	36.82	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
4	20231130	140844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	35	2	1.00	203972670	57574	62.59	3535	3585	3495	4565	2465	3515	3542.79	0.80	-5754	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	754	10.20	0.84	12	0.27	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
5	20231130	130841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	55	2	1.56	172423315	48694	52.94	3535	3585	3495	4565	2465	3515	3540.96	0.80	-4785	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	758	10.26	0.85	12	0.23	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
6	20231130	120854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	55	2	1.56	141999685	40164	43.66	3535	3575	3495	4565	2465	3515	3535.50	0.80	-2446	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	758	10.26	0.85	12	0.19	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
7	20231130	110850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	35	2	1.00	89050680	25234	27.43	3535	3565	3495	4565	2465	3515	3529.00	0.80	-2632	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	754	10.20	0.84	12	0.12	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
8	20231130	100843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	30	2	0.85	42779695	12182	13.24	3535	3555	3495	4565	2465	3515	3511.71	0.80	-2059	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	753	10.19	0.84	12	0.06	348.00	4218.00	4895	20230515	-27.58	2580	20221226	37.40	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2580	37.40	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
9	20231130	090844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3495	-20	5	-0.57	9104245	2597	2.82	3535	3535	3495	4565	2465	3515	3505.68	0.80	727	3748	3631	3543	3426	3338	3587	3382	106	1050	500	2240	5	1	21228131	742	10.04	0.83	12	0.01	348.00	4218.00	4895	20230515	-28.60	2580	20221226	35.47	4895	-28.60	20230515	2660	31.39	20230102	4895	-28.60	20230515	2580	35.47	20221226	0.64	N	122690	500	106 억	169783	N	N	N	N
10	20231129	160840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3515	-115	5	-3.17	326530000	91987	58.62	3630	3660	3455	4715	2545	3630	3549.74	0.88	-16393	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	746	10.10	0.83	12	0.43	348.00	4218.00	4895	20230515	-28.19	2580	20221226	36.24	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2580	36.24	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
11	20231129	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	-110	5	-3.03	317152220	89329	56.93	3630	3660	3455	4715	2545	3630	3550.38	0.88	-14999	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	747	10.11	0.83	12	0.42	348.00	4218.00	4895	20230515	-28.09	2580	20221226	36.43	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2580	36.43	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
12	20231129	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-85	5	-2.34	244362130	68586	43.71	3630	3660	3500	4715	2545	3630	3562.85	0.88	-9982	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	753	10.19	0.84	12	0.32	348.00	4218.00	4895	20230515	-27.58	2580	20221226	37.40	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2580	37.40	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
13	20231129	130843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	-65	5	-1.79	229887300	64498	41.10	3630	3660	3500	4715	2545	3630	3564.25	0.88	-6938	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	757	10.24	0.85	12	0.30	348.00	4218.00	4895	20230515	-27.17	2580	20221226	38.18	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2580	38.18	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
14	20231129	120844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	-60	5	-1.65	189415470	53108	33.85	3630	3660	3500	4715	2545	3630	3566.60	0.88	-6102	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	758	10.26	0.85	12	0.25	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
15	20231129	110844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	-65	5	-1.79	154512010	43312	27.60	3630	3660	3500	4715	2545	3630	3567.41	0.88	-6273	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	757	10.24	0.85	12	0.20	348.00	4218.00	4895	20230515	-27.17	2580	20221226	38.18	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2580	38.18	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
16	20231129	100843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	-60	5	-1.65	110952695	31143	19.85	3630	3660	3500	4715	2545	3630	3562.68	0.88	-5537	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	758	10.26	0.85	12	0.15	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
17	20231129	090839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3620	-10	5	-0.28	5035550	1388	0.88	3630	3660	3620	4715	2545	3630	3627.91	0.88	-712	3750	3690	3600	3540	3450	3720	3570	106	1085	500	2320	5	1	21228131	768	10.40	0.86	12	0.01	348.00	4218.00	4895	20230515	-26.05	2580	20221226	40.31	4895	-26.05	20230515	2660	36.09	20230102	4895	-26.05	20230515	2580	40.31	20221226	0.64	N	122690	500	106 억	186719	N	N	N	N
18	20231128	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3630	50	2	1.40	565976385	156713	302.65	3545	3660	3510	4650	2510	3580	3611.83	0.74	27307	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	771	10.43	0.86	12	0.74	348.00	4218.00	4895	20230515	-25.84	2580	20221226	40.70	4895	-25.84	20230515	2660	36.47	20230102	4895	-25.84	20230515	2580	40.70	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
19	20231128	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3625	45	2	1.26	542003770	150112	289.90	3545	3660	3510	4650	2510	3580	3610.96	0.74	29253	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	770	10.42	0.86	12	0.71	348.00	4218.00	4895	20230515	-25.94	2580	20221226	40.50	4895	-25.94	20230515	2660	36.28	20230102	4895	-25.94	20230515	2580	40.50	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
20	20231128	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	60	2	1.68	510997760	141564	273.40	3545	3660	3510	4650	2510	3580	3609.97	0.74	31891	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	773	10.46	0.86	12	0.67	348.00	4218.00	4895	20230515	-25.64	2580	20221226	41.09	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2580	41.09	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
21	20231128	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	75	2	2.09	439949535	121981	235.58	3545	3660	3510	4650	2510	3580	3607.03	0.74	32518	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	776	10.50	0.87	12	0.57	348.00	4218.00	4895	20230515	-25.33	2580	20221226	41.67	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2580	41.67	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
22	20231128	120839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	60	2	1.68	402638725	111741	215.80	3545	3660	3510	4650	2510	3580	3603.63	0.74	33076	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	773	10.46	0.86	12	0.53	348.00	4218.00	4895	20230515	-25.64	2580	20221226	41.09	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2580	41.09	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
23	20231128	110839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3645	65	2	1.82	341081150	94769	183.02	3545	3660	3510	4650	2510	3580	3599.38	0.74	40072	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	774	10.47	0.86	12	0.45	348.00	4218.00	4895	20230515	-25.54	2580	20221226	41.28	4895	-25.54	20230515	2660	37.03	20230102	4895	-25.54	20230515	2580	41.28	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
24	20231128	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	-15	5	-0.42	90412050	25403	49.06	3545	3590	3510	4650	2510	3580	3557.84	0.74	-2165	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	757	10.24	0.85	12	0.12	348.00	4218.00	4895	20230515	-27.17	2580	20221226	38.18	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2580	38.18	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
25	20231128	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	7011710	1963	3.79	3545	3580	3545	4650	2510	3580	3548.53	0.74	44	3673	3626	3543	3496	3413	3645	3515	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.01	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.70	N	122690	500	106 억	157786	N	N	N	N
26	20231127	160833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	183788150	51470	48.29	3580	3590	3460	4650	2510	3580	3570.77	0.80	-11547	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.24	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
27	20231127	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	173301890	48534	45.54	3580	3590	3460	4650	2510	3580	3570.73	0.80	-11044	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.23	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
28	20231127	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	160781010	45031	42.25	3580	3590	3460	4650	2510	3580	3570.45	0.80	-10062	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.21	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
29	20231127	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	139342535	39034	36.63	3580	3590	3460	4650	2510	3580	3569.77	0.80	-9713	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.18	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
30	20231127	120841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3585	5	2	0.14	114029975	31964	29.99	3580	3590	3460	4650	2510	3580	3567.45	0.80	-10280	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	761	10.30	0.85	12	0.15	348.00	4218.00	4895	20230515	-26.76	2580	20221226	38.95	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2580	38.95	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
31	20231127	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3585	5	2	0.14	101169970	28376	26.62	3580	3590	3460	4650	2510	3580	3565.34	0.80	-8956	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	761	10.30	0.85	12	0.13	348.00	4218.00	4895	20230515	-26.76	2580	20221226	38.95	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2580	38.95	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
32	20231127	100826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	0	3	0.00	59283010	16678	15.65	3580	3590	3460	4650	2510	3580	3554.56	0.80	-2968	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	760	10.29	0.85	12	0.08	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
33	20231127	090830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	10	2	0.28	7559005	2112	1.98	3580	3590	3560	4650	2510	3580	3579.07	0.80	-611	3670	3625	3560	3515	3450	3647	3537	106	1070	500	2290	5	1	21228131	762	10.32	0.85	12	0.01	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.63	N	122690	500	106 억	169333	N	N	N	N
34	20231124	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	5	2	0.14	380432505	106577	102.60	3500	3605	3495	4645	2505	3575	3569.55	0.71	19126	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	760	10.29	0.85	12	0.50	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
35	20231124	150831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	5	2	0.14	369722985	103584	99.72	3500	3605	3495	4645	2505	3575	3569.30	0.71	19251	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	760	10.29	0.85	12	0.49	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
36	20231124	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	-5	5	-0.14	277378330	77679	74.78	3500	3605	3495	4645	2505	3575	3570.83	0.71	20838	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	758	10.26	0.85	12	0.37	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
37	20231124	130827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	5	2	0.14	256012255	71709	69.03	3500	3605	3495	4645	2505	3575	3570.15	0.71	20979	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	760	10.29	0.85	12	0.34	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
38	20231124	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	15	2	0.42	212389045	59494	57.27	3500	3605	3495	4645	2505	3575	3569.92	0.71	24891	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	762	10.32	0.85	12	0.28	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
39	20231124	110829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	15	2	0.42	198304980	55561	53.49	3500	3605	3495	4645	2505	3575	3569.14	0.71	24669	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	762	10.32	0.85	12	0.26	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
40	20231124	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	15	2	0.42	187133710	52449	50.49	3500	3605	3495	4645	2505	3575	3567.91	0.71	24964	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	762	10.32	0.85	12	0.25	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
41	20231124	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	-55	5	-1.54	37551160	10687	10.29	3500	3545	3495	4645	2505	3575	3513.54	0.71	3903	3661	3617	3561	3517	3461	3640	3540	106	1070	500	2280	5	1	21228131	747	10.11	0.83	12	0.05	348.00	4218.00	4895	20230515	-28.09	2580	20221226	36.43	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2580	36.43	20221226	0.62	N	122690	500	106 억	150816	N	N	N	N
42	20231123	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	15	2	0.42	370818375	103834	139.61	3515	3605	3505	4625	2495	3560	3571.26	0.79	-12642	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	759	10.27	0.85	12	0.49	348.00	4218.00	4895	20230515	-26.97	2580	20221226	38.57	4895	-26.97	20230515	2660	34.40	20230102	4895	-26.97	20230515	2580	38.57	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
43	20231123	150843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	20	2	0.56	347529915	97331	130.87	3515	3605	3505	4625	2495	3560	3570.60	0.79	-12654	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	760	10.29	0.85	12	0.46	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
44	20231123	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	5	2	0.14	265139190	74260	99.85	3515	3605	3505	4625	2495	3560	3570.42	0.79	-7359	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	757	10.24	0.85	12	0.35	348.00	4218.00	4895	20230515	-27.17	2580	20221226	38.18	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2580	38.18	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
45	20231123	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	-20	5	-0.56	240345985	67299	90.49	3515	3605	3505	4625	2495	3560	3571.32	0.79	-6092	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	751	10.17	0.84	12	0.32	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
46	20231123	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	5	2	0.14	207726585	58121	78.15	3515	3605	3505	4625	2495	3560	3574.04	0.79	-1014	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	757	10.24	0.85	12	0.27	348.00	4218.00	4895	20230515	-27.17	2580	20221226	38.18	4895	-27.17	20230515	2660	34.02	20230102	4895	-27.17	20230515	2580	38.18	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
47	20231123	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	30	2	0.84	184111975	51515	69.26	3515	3605	3505	4625	2495	3560	3573.95	0.79	1351	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	762	10.32	0.85	12	0.24	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
48	20231123	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	20	2	0.56	43596565	12367	16.63	3515	3590	3505	4625	2495	3560	3525.23	0.79	-558	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	760	10.29	0.85	12	0.06	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
49	20231123	090827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	-10	5	-0.28	12870590	3657	4.92	3515	3550	3515	4625	2495	3560	3519.44	0.79	385	3640	3600	3525	3485	3410	3620	3505	106	1065	500	2270	5	1	21228131	754	10.20	0.84	12	0.02	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.67	N	122690	500	106 억	167508	N	N	N	N
50	20231122	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	25	2	0.71	260433865	73874	75.94	3535	3565	3450	4595	2475	3535	3525.38	0.82	-1410	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	756	10.23	0.84	12	0.35	348.00	4218.00	4895	20230515	-27.27	2580	20221226	37.98	4895	-27.27	20230515	2660	33.83	20230102	4895	-27.27	20230515	2580	37.98	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
51	20231122	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	20	2	0.57	243647060	69151	71.09	3535	3565	3450	4595	2475	3535	3523.41	0.82	-840	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	755	10.22	0.84	12	0.33	348.00	4218.00	4895	20230515	-27.37	2580	20221226	37.79	4895	-27.37	20230515	2660	33.65	20230102	4895	-27.37	20230515	2580	37.79	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
52	20231122	140805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	15	2	0.42	220630935	62657	64.41	3535	3565	3450	4595	2475	3535	3521.25	0.82	-356	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	754	10.20	0.84	12	0.30	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
53	20231122	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	5	2	0.14	194274940	55210	56.75	3535	3565	3450	4595	2475	3535	3518.84	0.82	271	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	751	10.17	0.84	12	0.26	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
54	20231122	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	15	2	0.42	171438675	48782	50.15	3535	3560	3450	4595	2475	3535	3514.38	0.82	332	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	754	10.20	0.84	12	0.23	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
55	20231122	110915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	20	2	0.57	160201365	45614	46.89	3535	3560	3450	4595	2475	3535	3512.11	0.82	-266	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	755	10.22	0.84	12	0.21	348.00	4218.00	4895	20230515	-27.37	2580	20221226	37.79	4895	-27.37	20230515	2660	33.65	20230102	4895	-27.37	20230515	2580	37.79	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
56	20231122	100847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	-35	5	-0.99	72796470	20802	21.38	3535	3555	3450	4595	2475	3535	3499.49	0.82	-3860	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	743	10.06	0.83	12	0.10	348.00	4218.00	4895	20230515	-28.50	2580	20221226	35.66	4895	-28.50	20230515	2660	31.58	20230102	4895	-28.50	20230515	2580	35.66	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
57	20231122	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	-45	5	-1.27	2858165	817	0.84	3535	3535	3480	4595	2475	3535	3498.37	0.82	-653	3638	3586	3548	3496	3458	3567	3477	106	1060	500	2260	5	1	21228131	741	10.03	0.83	12	0.00	348.00	4218.00	4895	20230515	-28.70	2580	20221226	35.27	4895	-28.70	20230515	2660	31.20	20230102	4895	-28.70	20230515	2580	35.27	20221226	0.62	N	122690	500	106 억	173964	N	N	N	N
58	20231121	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3535	-70	5	-1.94	345658135	97278	70.99	3565	3600	3510	4685	2525	3605	3553.28	0.89	-10272	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	750	10.16	0.84	12	0.46	348.00	4218.00	4895	20230515	-27.78	2580	20221226	37.02	4895	-27.78	20230515	2660	32.89	20230102	4895	-27.78	20230515	2580	37.02	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
59	20231121	150809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	-65	5	-1.80	325226730	91489	66.77	3565	3600	3510	4685	2525	3605	3554.80	0.89	-9203	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	751	10.17	0.84	12	0.43	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
60	20231121	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	-80	5	-2.22	284732805	80038	58.41	3565	3600	3510	4685	2525	3605	3557.45	0.89	-9382	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	748	10.13	0.84	12	0.38	348.00	4218.00	4895	20230515	-27.99	2580	20221226	36.63	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2580	36.63	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
61	20231121	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-60	5	-1.66	266238730	74794	54.58	3565	3600	3520	4685	2525	3605	3559.60	0.89	-8972	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	753	10.19	0.84	12	0.35	348.00	4218.00	4895	20230515	-27.58	2580	20221226	37.40	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2580	37.40	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
62	20231121	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	-25	5	-0.69	240300200	67506	49.27	3565	3600	3520	4685	2525	3605	3559.66	0.89	-8307	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	760	10.29	0.85	12	0.32	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
63	20231121	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	-15	5	-0.42	215379925	60532	44.18	3565	3600	3520	4685	2525	3605	3558.09	0.89	-10850	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	762	10.32	0.85	12	0.29	348.00	4218.00	4895	20230515	-26.66	2580	20221226	39.15	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2580	39.15	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
64	20231121	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	-65	5	-1.80	138180650	38951	28.43	3565	3600	3520	4685	2525	3605	3547.49	0.89	-2861	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	751	10.17	0.84	12	0.18	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
65	20231121	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3595	-10	5	-0.28	27624110	7744	5.65	3565	3600	3560	4685	2525	3605	3566.96	0.89	1387	3691	3647	3571	3527	3451	3670	3550	106	1080	500	2300	5	1	21228131	763	10.33	0.85	12	0.04	348.00	4218.00	4895	20230515	-26.56	2580	20221226	39.34	4895	-26.56	20230515	2660	35.15	20230102	4895	-26.56	20230515	2580	39.34	20221226	0.56	N	122690	500	106 억	188287	N	N	N	N
66	20231120	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	75	2	2.12	491574065	136976	99.52	3525	3615	3495	4585	2475	3530	3588.75	1.05	-32922	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	765	10.36	0.85	12	0.65	348.00	4218.00	4895	20230515	-26.35	2580	20221226	39.73	4895	-26.35	20230515	2660	35.53	20230102	4895	-26.35	20230515	2580	39.73	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
67	20231120	150754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	75	2	2.12	462796290	128987	93.71	3525	3615	3495	4585	2475	3530	3587.93	1.05	-33381	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	765	10.36	0.85	12	0.61	348.00	4218.00	4895	20230515	-26.35	2580	20221226	39.73	4895	-26.35	20230515	2660	35.53	20230102	4895	-26.35	20230515	2580	39.73	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
68	20231120	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3595	65	2	1.84	390916120	109036	79.22	3525	3615	3495	4585	2475	3530	3585.20	1.05	-32462	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	763	10.33	0.85	12	0.51	348.00	4218.00	4895	20230515	-26.56	2580	20221226	39.34	4895	-26.56	20230515	2660	35.15	20230102	4895	-26.56	20230515	2580	39.34	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
69	20231120	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3595	65	2	1.84	316301445	88228	64.10	3525	3615	3495	4585	2475	3530	3585.05	1.05	-31233	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	763	10.33	0.85	12	0.42	348.00	4218.00	4895	20230515	-26.56	2580	20221226	39.34	4895	-26.56	20230515	2660	35.15	20230102	4895	-26.56	20230515	2580	39.34	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
70	20231120	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	50	2	1.42	278368855	77671	56.43	3525	3615	3495	4585	2475	3530	3583.95	1.05	-25823	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	760	10.29	0.85	12	0.37	348.00	4218.00	4895	20230515	-26.86	2580	20221226	38.76	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2580	38.76	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
71	20231120	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	70	2	1.98	257378655	71834	52.19	3525	3615	3495	4585	2475	3530	3582.96	1.05	-22629	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	764	10.34	0.85	12	0.34	348.00	4218.00	4895	20230515	-26.46	2580	20221226	39.53	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2580	39.53	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
72	20231120	100745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	80	2	2.27	222135395	62020	45.06	3525	3615	3495	4585	2475	3530	3581.67	1.05	-15338	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	766	10.37	0.86	12	0.29	348.00	4218.00	4895	20230515	-26.25	2580	20221226	39.92	4895	-26.25	20230515	2660	35.71	20230102	4895	-26.25	20230515	2580	39.92	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
73	20231120	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	10	2	0.28	7966835	2257	1.64	3525	3550	3495	4585	2475	3530	3529.83	1.05	-338	3646	3587	3521	3462	3396	3617	3492	106	1055	500	2250	5	1	21228131	751	10.17	0.84	12	0.01	348.00	4218.00	4895	20230515	-27.68	2580	20221226	37.21	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2580	37.21	20221226	0.56	N	122690	500	106 억	222188	N	N	N	N
74	20231117	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3530	25	2	0.71	482474860	136939	59.16	3505	3580	3455	4555	2455	3505	3523.28	1.14	-17074	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	749	10.14	0.84	12	0.65	348.00	4218.00	4895	20230515	-27.89	2580	20221226	36.82	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2580	36.82	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
75	20231117	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	20	2	0.57	468939455	133107	57.50	3505	3580	3455	4555	2455	3505	3523.03	1.14	-16311	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	748	10.13	0.84	12	0.63	348.00	4218.00	4895	20230515	-27.99	2580	20221226	36.63	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2580	36.63	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
76	20231117	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	45	2	1.28	418873180	118909	51.37	3505	3580	3455	4555	2455	3505	3522.64	1.14	-16046	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	754	10.20	0.84	12	0.56	348.00	4218.00	4895	20230515	-27.48	2580	20221226	37.60	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2580	37.60	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
77	20231117	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3570	65	2	1.85	361501505	102791	44.41	3505	3580	3455	4555	2455	3505	3516.86	1.14	-9863	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	758	10.26	0.85	12	0.48	348.00	4218.00	4895	20230515	-27.07	2580	20221226	38.37	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2580	38.37	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
78	20231117	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	20	2	0.57	224201805	64171	27.72	3505	3525	3455	4555	2455	3505	3493.82	1.14	-7955	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	748	10.13	0.84	12	0.30	348.00	4218.00	4895	20230515	-27.99	2580	20221226	36.63	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2580	36.63	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
79	20231117	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3505	0	3	0.00	185506930	53142	22.96	3505	3520	3455	4555	2455	3505	3490.78	1.14	-4074	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	744	10.07	0.83	12	0.25	348.00	4218.00	4895	20230515	-28.40	2580	20221226	35.85	4895	-28.40	20230515	2660	31.77	20230102	4895	-28.40	20230515	2580	35.85	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
80	20231117	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3505	0	3	0.00	155371985	44521	19.23	3505	3520	3455	4555	2455	3505	3489.86	1.14	-4029	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	744	10.07	0.83	12	0.21	348.00	4218.00	4895	20230515	-28.40	2580	20221226	35.85	4895	-28.40	20230515	2660	31.77	20230102	4895	-28.40	20230515	2580	35.85	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
81	20231117	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3470	-35	5	-1.00	22873180	6574	2.84	3505	3520	3470	4555	2455	3505	3479.34	1.14	3825	3665	3585	3520	3440	3375	3625	3480	106	1050	500	2240	5	1	21228131	737	9.97	0.82	12	0.03	348.00	4218.00	4895	20230515	-29.11	2580	20221226	34.50	4895	-29.11	20230515	2660	30.45	20230102	4895	-29.11	20230515	2580	34.50	20221226	0.57	N	122690	500	106 억	240953	N	N	N	N
82	20231116	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3515	45	2	1.30	789908715	224151	81.45	3490	3600	3455	4510	2430	3470	3524.17	1.04	17743	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	746	10.10	0.83	12	1.06	348.00	4218.00	4895	20230515	-28.19	2580	20221226	36.24	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2580	36.24	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
83	20231116	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	55	2	1.59	745259970	211443	76.84	3490	3600	3455	4510	2430	3470	3524.82	1.04	16038	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	748	10.13	0.84	12	1.00	348.00	4218.00	4895	20230515	-27.99	2580	20221226	36.63	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2580	36.63	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
84	20231116	140744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	30	2	0.86	667671110	189369	68.81	3490	3600	3455	4510	2430	3470	3525.98	1.04	11642	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	743	10.06	0.83	12	0.89	348.00	4218.00	4895	20230515	-28.50	2580	20221226	35.66	4895	-28.50	20230515	2660	31.58	20230102	4895	-28.50	20230515	2580	35.66	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
85	20231116	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3510	40	2	1.15	636701965	180554	65.61	3490	3600	3455	4510	2430	3470	3526.60	1.04	12116	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	745	10.09	0.83	12	0.85	348.00	4218.00	4895	20230515	-28.29	2580	20221226	36.05	4895	-28.29	20230515	2660	31.95	20230102	4895	-28.29	20230515	2580	36.05	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
86	20231116	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	55	2	1.59	579645055	164188	59.66	3490	3600	3470	4510	2430	3470	3530.64	1.04	10954	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	748	10.13	0.84	12	0.77	348.00	4218.00	4895	20230515	-27.99	2580	20221226	36.63	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2580	36.63	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
87	20231116	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3530	60	2	1.73	501045605	141861	51.55	3490	3600	3470	4510	2430	3470	3532.26	1.04	10978	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	749	10.14	0.84	12	0.67	348.00	4218.00	4895	20230515	-27.89	2580	20221226	36.82	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2580	36.82	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
88	20231116	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	20	2	0.58	191611895	54617	19.85	3490	3585	3470	4510	2430	3470	3508.79	1.04	8084	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	741	10.03	0.83	12	0.26	348.00	4218.00	4895	20230515	-28.70	2580	20221226	35.27	4895	-28.70	20230515	2660	31.20	20230102	4895	-28.70	20230515	2580	35.27	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
89	20231116	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3470	0	3	0.00	0	0	0.00	0	0	0	4510	2430	3470	0.00	1.04	0	3590	3530	3415	3355	3240	3560	3385	106	1040	500	2220	5	1	21228131	737	9.97	0.82	12	0.00	348.00	4218.00	4895	20230515	-29.11	2580	20221226	34.50	4895	-29.11	20230515	2660	30.45	20230102	4895	-29.11	20230515	2580	34.50	20221226	0.55	N	122690	500	106 억	221503	N	N	N	N
90	20231115	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3470	180	2	5.47	920672525	269231	49.52	3340	3475	3300	4275	2305	3290	3419.36	0.77	58719	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	737	9.97	0.82	12	1.27	348.00	4218.00	4895	20230515	-29.11	2580	20221226	34.50	4895	-29.11	20230515	2660	30.45	20230102	4895	-29.11	20230515	2580	34.50	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
91	20231115	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3450	160	2	4.86	791628355	232006	42.67	3340	3475	3300	4275	2305	3290	3412.10	0.77	59188	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	732	9.91	0.82	12	1.09	348.00	4218.00	4895	20230515	-29.52	2580	20221226	33.72	4895	-29.52	20230515	2660	29.70	20230102	4895	-29.52	20230515	2580	33.72	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
92	20231115	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3465	175	2	5.32	768426685	225279	41.44	3340	3475	3300	4275	2305	3290	3411.00	0.77	58505	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	736	9.96	0.82	12	1.06	348.00	4218.00	4895	20230515	-29.21	2580	20221226	34.30	4895	-29.21	20230515	2660	30.26	20230102	4895	-29.21	20230515	2580	34.30	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
93	20231115	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3460	170	2	5.17	692654545	203313	37.40	3340	3475	3300	4275	2305	3290	3406.84	0.77	57141	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	734	9.94	0.82	12	0.96	348.00	4218.00	4895	20230515	-29.32	2580	20221226	34.11	4895	-29.32	20230515	2660	30.08	20230102	4895	-29.32	20230515	2580	34.11	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
94	20231115	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3465	175	2	5.32	629671640	185101	34.05	3340	3470	3300	4275	2305	3290	3401.77	0.77	60438	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	736	9.96	0.82	12	0.87	348.00	4218.00	4895	20230515	-29.21	2580	20221226	34.30	4895	-29.21	20230515	2660	30.26	20230102	4895	-29.21	20230515	2580	34.30	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
95	20231115	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3425	135	2	4.10	579561475	170589	31.38	3340	3460	3300	4275	2305	3290	3397.41	0.77	60203	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	727	9.84	0.81	12	0.80	348.00	4218.00	4895	20230515	-30.03	2580	20221226	32.75	4895	-30.03	20230515	2660	28.76	20230102	4895	-30.03	20230515	2580	32.75	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
96	20231115	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3450	160	2	4.86	461394515	136205	25.05	3340	3450	3300	4275	2305	3290	3387.50	0.77	46519	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	732	9.91	0.82	12	0.64	348.00	4218.00	4895	20230515	-29.52	2580	20221226	33.72	4895	-29.52	20230515	2660	29.70	20230102	4895	-29.52	20230515	2580	33.72	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
97	20231115	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	60	2	1.82	30386350	9138	1.68	3340	3350	3305	4275	2305	3290	3325.27	0.77	1351	3803	3546	3343	3086	2883	3675	3215	106	985	500	2100	5	1	21228131	711	9.63	0.79	12	0.04	348.00	4218.00	4895	20230515	-31.56	2580	20221226	29.84	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2580	29.84	20221226	0.57	N	122690	500	106 억	164270	N	N	N	N
98	20231114	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	95	2	2.97	1819077280	541041	631.41	3150	3600	3140	4150	2240	3195	3362.37	0.58	40036	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	698	9.45	0.78	12	2.55	348.00	4218.00	4895	20230515	-32.79	2580	20221226	27.52	4895	-32.79	20230515	2660	23.68	20230102	4895	-32.79	20230515	2580	27.52	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
99	20231114	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	95	2	2.97	1776399465	528060	616.26	3150	3600	3140	4150	2240	3195	3364.01	0.58	35439	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	698	9.45	0.78	12	2.49	348.00	4218.00	4895	20230515	-32.79	2580	20221226	27.52	4895	-32.79	20230515	2660	23.68	20230102	4895	-32.79	20230515	2580	27.52	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
100	20231114	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	115	2	3.60	1631990365	484093	564.95	3150	3600	3140	4150	2240	3195	3371.23	0.58	18968	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	703	9.51	0.78	12	2.28	348.00	4218.00	4895	20230515	-32.38	2580	20221226	28.29	4895	-32.38	20230515	2660	24.44	20230102	4895	-32.38	20230515	2580	28.29	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
101	20231114	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	75	2	2.35	366151290	112024	130.73	3150	3335	3140	4150	2240	3195	3268.51	0.58	41695	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	694	9.40	0.78	12	0.53	348.00	4218.00	4895	20230515	-33.20	2580	20221226	26.74	4895	-33.20	20230515	2660	22.93	20230102	4895	-33.20	20230515	2580	26.74	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
102	20231114	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	90	2	2.82	312097335	95564	111.53	3150	3335	3140	4150	2240	3195	3265.85	0.58	37047	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	697	9.44	0.78	12	0.45	348.00	4218.00	4895	20230515	-32.89	2580	20221226	27.33	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2580	27.33	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
103	20231114	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	90	2	2.82	253518700	77722	90.70	3150	3335	3140	4150	2240	3195	3261.87	0.58	32132	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	697	9.44	0.78	12	0.37	348.00	4218.00	4895	20230515	-32.89	2580	20221226	27.33	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2580	27.33	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
104	20231114	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	130	2	4.07	218041435	66930	78.11	3150	3335	3140	4150	2240	3195	3257.75	0.58	26516	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	706	9.55	0.79	12	0.32	348.00	4218.00	4895	20230515	-32.07	2580	20221226	28.88	4895	-32.07	20230515	2660	25.00	20230102	4895	-32.07	20230515	2580	28.88	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
105	20231114	090758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	105	2	3.29	114405790	35534	41.47	3150	3300	3140	4150	2240	3195	3219.61	0.58	15112	3291	3242	3171	3122	3051	3207	3087	106	955	500	2040	5	1	21228131	701	9.48	0.78	12	0.17	348.00	4218.00	4895	20230515	-32.58	2580	20221226	27.91	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2580	27.91	20221226	0.59	N	122690	500	106 억	124002	N	N	N	N
106	20231113	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-25	5	-0.78	267730495	84563	83.41	3220	3220	3100	4185	2255	3220	3166.05	0.65	-15541	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	678	9.18	0.76	12	0.40	348.00	4218.00	4895	20230515	-34.73	2580	20221226	23.84	4895	-34.73	20230515	2660	20.11	20230102	4895	-34.73	20230515	2580	23.84	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
107	20231113	150750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-25	5	-0.78	266016970	84023	82.88	3220	3220	3100	4185	2255	3220	3166.00	0.65	-15483	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	678	9.18	0.76	12	0.40	348.00	4218.00	4895	20230515	-34.73	2580	20221226	23.84	4895	-34.73	20230515	2660	20.11	20230102	4895	-34.73	20230515	2580	23.84	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
108	20231113	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-25	5	-0.78	248633330	78565	77.49	3220	3220	3100	4185	2255	3220	3164.68	0.65	-14719	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	678	9.18	0.76	12	0.37	348.00	4218.00	4895	20230515	-34.73	2580	20221226	23.84	4895	-34.73	20230515	2660	20.11	20230102	4895	-34.73	20230515	2580	23.84	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
109	20231113	130747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-30	5	-0.93	243930375	77088	76.03	3220	3220	3100	4185	2255	3220	3164.31	0.65	-14530	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	677	9.17	0.76	12	0.36	348.00	4218.00	4895	20230515	-34.83	2580	20221226	23.64	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2580	23.64	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
110	20231113	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-30	5	-0.93	231594650	73219	72.22	3220	3220	3100	4185	2255	3220	3163.04	0.65	-13347	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	677	9.17	0.76	12	0.34	348.00	4218.00	4895	20230515	-34.83	2580	20221226	23.64	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2580	23.64	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
111	20231113	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-30	5	-0.93	133491985	42121	41.55	3220	3220	3100	4185	2255	3220	3169.25	0.65	-8202	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	677	9.17	0.76	12	0.20	348.00	4218.00	4895	20230515	-34.83	2580	20221226	23.64	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2580	23.64	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
112	20231113	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-30	5	-0.93	93381355	29485	29.08	3220	3220	3100	4185	2255	3220	3167.08	0.65	-4208	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	677	9.17	0.76	12	0.14	348.00	4218.00	4895	20230515	-34.83	2580	20221226	23.64	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2580	23.64	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
113	20231113	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-55	5	-1.71	15318695	4881	4.81	3220	3220	3100	4185	2255	3220	3138.43	0.65	37	3376	3297	3231	3152	3086	3265	3120	106	965	500	2060	5	1	21228131	672	9.09	0.75	12	0.02	348.00	4218.00	4895	20230515	-35.34	2580	20221226	22.67	4895	-35.34	20230515	2660	18.98	20230102	4895	-35.34	20230515	2580	22.67	20221226	0.57	N	122690	500	106 억	138592	N	N	N	N
114	20231110	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-100	5	-3.01	302475710	94335	33.20	3270	3310	3165	4315	2325	3320	3206.33	0.79	-28426	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	684	9.25	0.76	12	0.44	348.00	4218.00	4895	20230515	-34.22	2580	20221226	24.81	4895	-34.22	20230515	2660	21.05	20230102	4895	-34.22	20230515	2580	24.81	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
115	20231110	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-100	5	-3.01	290301570	90548	31.87	3270	3310	3165	4315	2325	3320	3205.98	0.79	-27367	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	684	9.25	0.76	12	0.43	348.00	4218.00	4895	20230515	-34.22	2580	20221226	24.81	4895	-34.22	20230515	2660	21.05	20230102	4895	-34.22	20230515	2580	24.81	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
116	20231110	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-120	5	-3.61	234055140	72948	25.67	3270	3310	3175	4315	2325	3320	3208.44	0.79	-23954	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	679	9.20	0.76	12	0.34	348.00	4218.00	4895	20230515	-34.63	2580	20221226	24.03	4895	-34.63	20230515	2660	20.30	20230102	4895	-34.63	20230515	2580	24.03	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
117	20231110	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-100	5	-3.01	214008865	66667	23.46	3270	3310	3175	4315	2325	3320	3210.03	0.79	-21554	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	684	9.25	0.76	12	0.31	348.00	4218.00	4895	20230515	-34.22	2580	20221226	24.81	4895	-34.22	20230515	2660	21.05	20230102	4895	-34.22	20230515	2580	24.81	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
118	20231110	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-130	5	-3.92	192997680	60088	21.15	3270	3310	3175	4315	2325	3320	3211.82	0.79	-20294	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	677	9.17	0.76	12	0.28	348.00	4218.00	4895	20230515	-34.83	2580	20221226	23.64	4895	-34.83	20230515	2660	19.92	20230102	4895	-34.83	20230515	2580	23.64	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
119	20231110	110747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-105	5	-3.16	155326860	48277	16.99	3270	3310	3180	4315	2325	3320	3217.29	0.79	-13724	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	682	9.24	0.76	12	0.23	348.00	4218.00	4895	20230515	-34.32	2580	20221226	24.61	4895	-34.32	20230515	2660	20.86	20230102	4895	-34.32	20230515	2580	24.61	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
120	20231110	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-100	5	-3.01	105851315	32795	11.54	3270	3310	3200	4315	2325	3320	3227.51	0.79	-10499	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	684	9.25	0.76	12	0.15	348.00	4218.00	4895	20230515	-34.22	2580	20221226	24.81	4895	-34.22	20230515	2660	21.05	20230102	4895	-34.22	20230515	2580	24.81	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
121	20231110	090741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-55	5	-1.66	20850855	6416	2.26	3270	3275	3235	4315	2325	3320	3249.21	0.79	1525	3576	3447	3366	3237	3156	3407	3197	106	995	500	2120	5	1	21228131	693	9.38	0.77	12	0.03	348.00	4218.00	4895	20230515	-33.30	2580	20221226	26.55	4895	-33.30	20230515	2660	22.74	20230102	4895	-33.30	20230515	2580	26.55	20221226	0.57	N	122690	500	106 억	167338	N	N	N	N
122	20231109	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	35	2	1.07	958522335	283041	305.56	3425	3495	3285	4270	2300	3285	3386.54	0.75	3782	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	705	9.54	0.79	12	1.33	348.00	4218.00	4895	20230515	-32.18	2580	20221226	28.68	4895	-32.18	20230515	2660	24.81	20230102	4895	-32.18	20230515	2580	28.68	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
123	20231109	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	70	2	2.13	930121175	274508	296.35	3425	3495	3285	4270	2300	3285	3388.35	0.75	5272	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	712	9.64	0.80	12	1.29	348.00	4218.00	4895	20230515	-31.46	2580	20221226	30.04	4895	-31.46	20230515	2660	26.13	20230102	4895	-31.46	20230515	2580	30.04	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
124	20231109	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	55	2	1.67	856642330	252555	272.65	3425	3495	3285	4270	2300	3285	3391.94	0.75	10401	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	709	9.60	0.79	12	1.19	348.00	4218.00	4895	20230515	-31.77	2580	20221226	29.46	4895	-31.77	20230515	2660	25.56	20230102	4895	-31.77	20230515	2580	29.46	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
125	20231109	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	65	2	1.98	801491870	236010	254.79	3425	3495	3285	4270	2300	3285	3396.05	0.75	18673	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	711	9.63	0.79	12	1.11	348.00	4218.00	4895	20230515	-31.56	2580	20221226	29.84	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2580	29.84	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
126	20231109	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	85	2	2.59	779980520	229602	247.87	3425	3495	3285	4270	2300	3285	3397.14	0.75	20016	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	715	9.68	0.80	12	1.08	348.00	4218.00	4895	20230515	-31.15	2580	20221226	30.62	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2580	30.62	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
127	20231109	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	120	2	3.65	515330215	152320	164.44	3425	3495	3285	4270	2300	3285	3383.26	0.75	4791	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	723	9.78	0.81	12	0.72	348.00	4218.00	4895	20230515	-30.44	2580	20221226	31.98	4895	-30.44	20230515	2660	28.01	20230102	4895	-30.44	20230515	2580	31.98	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
128	20231109	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	20	2	0.61	341224025	100866	108.89	3425	3495	3285	4270	2300	3285	3383.02	0.75	-12379	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	702	9.50	0.78	12	0.48	348.00	4218.00	4895	20230515	-32.48	2580	20221226	28.10	4895	-32.48	20230515	2660	24.25	20230102	4895	-32.48	20230515	2580	28.10	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
129	20231109	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	85	2	2.59	193781795	56787	61.31	3425	3495	3370	4270	2300	3285	3412.61	0.75	-6647	3405	3345	3305	3245	3205	3375	3275	106	985	500	2100	5	1	21228131	715	9.68	0.80	12	0.27	348.00	4218.00	4895	20230515	-31.15	2580	20221226	30.62	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2580	30.62	20221226	0.58	N	122690	500	106 억	160141	N	N	N	N
130	20231108	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	290889820	87723	108.44	3270	3365	3265	4290	2310	3300	3316.02	0.82	-13027	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	697	9.44	0.78	12	0.41	348.00	4218.00	4895	20230515	-32.89	2580	20221226	27.33	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2580	27.33	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
131	20231108	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-10	5	-0.30	280181220	84464	104.41	3270	3365	3265	4290	2310	3300	3317.18	0.82	-12597	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	698	9.45	0.78	12	0.40	348.00	4218.00	4895	20230515	-32.79	2580	20221226	27.52	4895	-32.79	20230515	2660	23.68	20230102	4895	-32.79	20230515	2580	27.52	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
132	20231108	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-20	5	-0.61	238936455	71871	88.84	3270	3365	3270	4290	2310	3300	3324.55	0.82	-7943	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	696	9.43	0.78	12	0.34	348.00	4218.00	4895	20230515	-32.99	2580	20221226	27.13	4895	-32.99	20230515	2660	23.31	20230102	4895	-32.99	20230515	2580	27.13	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
133	20231108	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	231526200	69617	86.05	3270	3365	3270	4290	2310	3300	3325.74	0.82	-6572	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	701	9.48	0.78	12	0.33	348.00	4218.00	4895	20230515	-32.58	2580	20221226	27.91	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2580	27.91	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
134	20231108	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	15	2	0.45	207184305	62242	76.94	3270	3365	3270	4290	2310	3300	3328.73	0.82	-2469	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	704	9.53	0.79	12	0.29	348.00	4218.00	4895	20230515	-32.28	2580	20221226	28.49	4895	-32.28	20230515	2660	24.62	20230102	4895	-32.28	20230515	2580	28.49	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
135	20231108	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	50	2	1.52	162645275	48794	60.31	3270	3365	3270	4290	2310	3300	3333.36	0.82	7820	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	711	9.63	0.79	12	0.23	348.00	4218.00	4895	20230515	-31.56	2580	20221226	29.84	4895	-31.56	20230515	2660	25.94	20230102	4895	-31.56	20230515	2580	29.84	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
136	20231108	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	40	2	1.21	99732695	29907	36.97	3270	3365	3270	4290	2310	3300	3334.86	0.82	8540	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	709	9.60	0.79	12	0.14	348.00	4218.00	4895	20230515	-31.77	2580	20221226	29.46	4895	-31.77	20230515	2660	25.56	20230102	4895	-31.77	20230515	2580	29.46	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
137	20231108	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	30	2	0.91	10809410	3279	4.05	3270	3335	3270	4290	2310	3300	3296.47	0.82	376	3406	3352	3256	3202	3106	3380	3230	106	990	500	2110	5	1	21228131	707	9.57	0.79	12	0.02	348.00	4218.00	4895	20230515	-31.97	2580	20221226	29.07	4895	-31.97	20230515	2660	25.19	20230102	4895	-31.97	20230515	2580	29.07	20221226	0.59	N	122690	500	106 억	173032	N	N	N	N
138	20231107	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	100	2	3.12	249315230	77249	113.85	3235	3310	3160	4160	2240	3200	3227.26	0.83	-3417	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	701	9.48	0.78	12	0.36	348.00	4218.00	4895	20230515	-32.58	2580	20221226	27.91	4895	-32.58	20230515	2660	24.06	20230102	4895	-32.58	20230515	2580	27.91	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
139	20231107	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	85	2	2.66	246381410	76358	112.54	3235	3310	3160	4160	2240	3200	3226.66	0.83	-3426	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	697	9.44	0.78	12	0.36	348.00	4218.00	4895	20230515	-32.89	2580	20221226	27.33	4895	-32.89	20230515	2660	23.50	20230102	4895	-32.89	20230515	2580	27.33	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
140	20231107	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	55	2	1.72	181106615	56536	83.32	3235	3295	3160	4160	2240	3200	3203.39	0.83	-6606	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	691	9.35	0.77	12	0.27	348.00	4218.00	4895	20230515	-33.50	2580	20221226	26.16	4895	-33.50	20230515	2660	22.37	20230102	4895	-33.50	20230515	2580	26.16	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
141	20231107	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	10	2	0.31	122935705	38587	56.87	3235	3235	3160	4160	2240	3200	3185.94	0.83	-7822	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	681	9.22	0.76	12	0.18	348.00	4218.00	4895	20230515	-34.42	2580	20221226	24.42	4895	-34.42	20230515	2660	20.68	20230102	4895	-34.42	20230515	2580	24.42	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
142	20231107	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-25	5	-0.78	94065715	29541	43.54	3235	3235	3160	4160	2240	3200	3184.24	0.83	-10661	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	674	9.12	0.75	12	0.14	348.00	4218.00	4895	20230515	-35.14	2580	20221226	23.06	4895	-35.14	20230515	2660	19.36	20230102	4895	-35.14	20230515	2580	23.06	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
143	20231107	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-5	5	-0.16	56515820	17709	26.10	3235	3235	3160	4160	2240	3200	3191.36	0.83	-7527	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	678	9.18	0.76	12	0.08	348.00	4218.00	4895	20230515	-34.73	2580	20221226	23.84	4895	-34.73	20230515	2660	20.11	20230102	4895	-34.73	20230515	2580	23.84	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
144	20231107	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	5	2	0.16	35092010	10990	16.20	3235	3235	3160	4160	2240	3200	3193.09	0.83	-6858	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	680	9.21	0.76	12	0.05	348.00	4218.00	4895	20230515	-34.53	2580	20221226	24.22	4895	-34.53	20230515	2660	20.49	20230102	4895	-34.53	20230515	2580	24.22	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
145	20231107	090717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-40	5	-1.25	9950230	3121	4.60	3235	3235	3160	4160	2240	3200	3188.15	0.83	-2859	3266	3232	3206	3172	3146	3250	3190	106	960	500	2040	5	1	21228131	671	9.08	0.75	12	0.01	348.00	4218.00	4895	20230515	-35.44	2580	20221226	22.48	4895	-35.44	20230515	2660	18.80	20230102	4895	-35.44	20230515	2580	22.48	20221226	0.60	N	122690	500	106 억	176436	N	N	N	N
146	20231106	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	20	2	0.63	217579515	67827	133.99	3180	3240	3180	4130	2230	3180	3207.98	0.84	-2502	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	679	9.20	0.76	12	0.32	348.00	4218.00	4895	20230515	-34.63	2580	20221226	24.03	4895	-34.63	20230515	2660	20.30	20230102	4895	-34.63	20230515	2580	24.03	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
147	20231106	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	0	3	0.00	206849625	64463	127.35	3180	3240	3180	4130	2230	3180	3208.81	0.84	-2644	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	675	9.14	0.75	12	0.30	348.00	4218.00	4895	20230515	-35.04	2580	20221226	23.26	4895	-35.04	20230515	2660	19.55	20230102	4895	-35.04	20230515	2580	23.26	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
148	20231106	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	30	2	0.94	168667915	52487	103.69	3180	3240	3180	4130	2230	3180	3213.52	0.84	-2358	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	681	9.22	0.76	12	0.25	348.00	4218.00	4895	20230515	-34.42	2580	20221226	24.42	4895	-34.42	20230515	2660	20.68	20230102	4895	-34.42	20230515	2580	24.42	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
149	20231106	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	35	2	1.10	153262875	47703	94.24	3180	3240	3180	4130	2230	3180	3212.86	0.84	-1781	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	682	9.24	0.76	12	0.22	348.00	4218.00	4895	20230515	-34.32	2580	20221226	24.61	4895	-34.32	20230515	2660	20.86	20230102	4895	-34.32	20230515	2580	24.61	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
150	20231106	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	30	2	0.94	129415735	40253	79.52	3180	3240	3180	4130	2230	3180	3215.06	0.84	-711	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	681	9.22	0.76	12	0.19	348.00	4218.00	4895	20230515	-34.42	2580	20221226	24.42	4895	-34.42	20230515	2660	20.68	20230102	4895	-34.42	20230515	2580	24.42	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
151	20231106	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	35	2	1.10	96179075	29898	59.06	3180	3240	3180	4130	2230	3180	3216.91	0.84	2462	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	682	9.24	0.76	12	0.14	348.00	4218.00	4895	20230515	-34.32	2580	20221226	24.61	4895	-34.32	20230515	2660	20.86	20230102	4895	-34.32	20230515	2580	24.61	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
152	20231106	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	50	2	1.57	62303205	19395	38.31	3180	3235	3180	4130	2230	3180	3212.33	0.84	-101	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	686	9.28	0.77	12	0.09	348.00	4218.00	4895	20230515	-34.01	2580	20221226	25.19	4895	-34.01	20230515	2660	21.43	20230102	4895	-34.01	20230515	2580	25.19	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
153	20231106	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	25	2	0.79	1911570	599	1.18	3180	3205	3180	4130	2230	3180	3191.27	0.84	85	3240	3210	3160	3130	3080	3225	3145	106	950	500	2030	5	1	21228131	680	9.21	0.76	12	0.00	348.00	4218.00	4895	20230515	-34.53	2580	20221226	24.22	4895	-34.53	20230515	2660	20.49	20230102	4895	-34.53	20230515	2580	24.22	20221226	0.60	N	122690	500	106 억	178903	N	N	N	N
154	20231103	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	45	2	1.44	158700290	50310	134.15	3135	3190	3110	4075	2195	3135	3154.45	0.79	12006	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	675	9.14	0.75	12	0.24	348.00	4218.00	4895	20230515	-35.04	2580	20221226	23.26	4895	-35.04	20230515	2660	19.55	20230102	4895	-35.04	20230515	2580	23.26	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
155	20231103	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	30	2	0.96	142079875	45083	120.21	3135	3185	3110	4075	2195	3135	3151.52	0.79	11917	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	672	9.09	0.75	12	0.21	348.00	4218.00	4895	20230515	-35.34	2580	20221226	22.67	4895	-35.34	20230515	2660	18.98	20230102	4895	-35.34	20230515	2580	22.67	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
156	20231103	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	45	2	1.44	128403930	40778	108.73	3135	3185	3110	4075	2195	3135	3148.85	0.79	11468	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	675	9.14	0.75	12	0.19	348.00	4218.00	4895	20230515	-35.04	2580	20221226	23.26	4895	-35.04	20230515	2660	19.55	20230102	4895	-35.04	20230515	2580	23.26	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
157	20231103	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	40	2	1.28	123654230	39283	104.74	3135	3185	3110	4075	2195	3135	3147.78	0.79	10648	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	674	9.12	0.75	12	0.19	348.00	4218.00	4895	20230515	-35.14	2580	20221226	23.06	4895	-35.14	20230515	2660	19.36	20230102	4895	-35.14	20230515	2580	23.06	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
158	20231103	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	10	2	0.32	56856440	18143	48.38	3135	3150	3110	4075	2195	3135	3133.79	0.79	-1542	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	668	9.04	0.75	12	0.09	348.00	4218.00	4895	20230515	-35.75	2580	20221226	21.90	4895	-35.75	20230515	2660	18.23	20230102	4895	-35.75	20230515	2580	21.90	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
159	20231103	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	10	2	0.32	42993840	13731	36.61	3135	3150	3110	4075	2195	3135	3131.15	0.79	-2401	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	668	9.04	0.75	12	0.06	348.00	4218.00	4895	20230515	-35.75	2580	20221226	21.90	4895	-35.75	20230515	2660	18.23	20230102	4895	-35.75	20230515	2580	21.90	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
160	20231103	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	10	2	0.32	33306410	10650	28.40	3135	3145	3110	4075	2195	3135	3127.36	0.79	-2240	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	668	9.04	0.75	12	0.05	348.00	4218.00	4895	20230515	-35.75	2580	20221226	21.90	4895	-35.75	20230515	2660	18.23	20230102	4895	-35.75	20230515	2580	21.90	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
161	20231103	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-15	5	-0.48	9319640	2976	7.94	3135	3135	3120	4075	2195	3135	3131.60	0.79	-543	3221	3177	3136	3092	3051	3200	3115	106	940	500	2000	5	1	21228131	662	8.97	0.74	12	0.01	348.00	4218.00	4895	20230515	-36.26	2580	20221226	20.93	4895	-36.26	20230515	2660	17.29	20230102	4895	-36.26	20230515	2580	20.93	20221226	0.60	N	122690	500	106 억	166897	N	N	N	N
162	20231102	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	50	2	1.62	117202495	37468	136.94	3100	3180	3095	4010	2160	3085	3128.02	0.83	-9070	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	666	9.01	0.74	12	0.18	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
163	20231102	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	50	2	1.62	111671560	35697	130.47	3100	3180	3095	4010	2160	3085	3128.32	0.83	-9001	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	666	9.01	0.74	12	0.17	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
164	20231102	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	50	2	1.62	76916885	24566	89.78	3100	3180	3095	4010	2160	3085	3131.03	0.83	-8446	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	666	9.01	0.74	12	0.12	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
165	20231102	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	55	2	1.78	60049365	19192	70.14	3100	3180	3095	4010	2160	3085	3128.87	0.83	-7315	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	667	9.02	0.74	12	0.09	348.00	4218.00	4895	20230515	-35.85	2580	20221226	21.71	4895	-35.85	20230515	2660	18.05	20230102	4895	-35.85	20230515	2580	21.71	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
166	20231102	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	50	2	1.62	57890330	18503	67.63	3100	3180	3095	4010	2160	3085	3128.70	0.83	-7068	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	666	9.01	0.74	12	0.09	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
167	20231102	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	55	2	1.78	42179935	13470	49.23	3100	3180	3095	4010	2160	3085	3131.40	0.83	-5816	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	667	9.02	0.74	12	0.06	348.00	4218.00	4895	20230515	-35.85	2580	20221226	21.71	4895	-35.85	20230515	2660	18.05	20230102	4895	-35.85	20230515	2580	21.71	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
168	20231102	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	60	2	1.94	36948100	11804	43.14	3100	3180	3095	4010	2160	3085	3130.13	0.83	-5744	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	668	9.04	0.75	12	0.06	348.00	4218.00	4895	20230515	-35.75	2580	20221226	21.90	4895	-35.75	20230515	2660	18.23	20230102	4895	-35.75	20230515	2580	21.90	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
169	20231102	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	30	2	0.97	5410880	1736	6.34	3100	3155	3095	4010	2160	3085	3116.87	0.83	-1046	3181	3132	3096	3047	3011	3115	3030	106	925	500	1970	5	1	21228131	661	8.95	0.74	12	0.01	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.63	N	122690	500	106 억	176707	N	N	N	N
170	20231101	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-25	5	-0.80	85100895	27352	23.60	3110	3145	3060	4040	2180	3110	3111.32	0.87	-8524	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	655	8.86	0.73	12	0.13	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
171	20231101	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-25	5	-0.80	82517665	26515	22.88	3110	3145	3060	4040	2180	3110	3112.11	0.87	-8255	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	655	8.86	0.73	12	0.12	348.00	4218.00	4895	20230515	-36.98	2580	20221226	19.57	4895	-36.98	20230515	2660	15.98	20230102	4895	-36.98	20230515	2580	19.57	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
172	20231101	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	0	3	0.00	73166200	23480	20.26	3110	3145	3065	4040	2180	3110	3116.11	0.87	-8316	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	660	8.94	0.74	12	0.11	348.00	4218.00	4895	20230515	-36.47	2580	20221226	20.54	4895	-36.47	20230515	2660	16.92	20230102	4895	-36.47	20230515	2580	20.54	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
173	20231101	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	5	2	0.16	65714355	21070	18.18	3110	3145	3090	4040	2180	3110	3118.86	0.87	-7034	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	661	8.95	0.74	12	0.10	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
174	20231101	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	5	2	0.16	57506460	18435	15.91	3110	3145	3090	4040	2180	3110	3119.42	0.87	-6458	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	661	8.95	0.74	12	0.09	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
175	20231101	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	5	2	0.16	52477920	16816	14.51	3110	3145	3090	4040	2180	3110	3120.71	0.87	-5582	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	661	8.95	0.74	12	0.08	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
176	20231101	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	25	2	0.80	36050200	11534	9.95	3110	3145	3095	4040	2180	3110	3125.56	0.87	-2394	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	666	9.01	0.74	12	0.05	348.00	4218.00	4895	20230515	-35.96	2580	20221226	21.51	4895	-35.96	20230515	2660	17.86	20230102	4895	-35.96	20230515	2580	21.51	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N
177	20231101	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	5	2	0.16	8052010	2588	2.23	3110	3125	3095	4040	2180	3110	3111.29	0.87	-1621	3200	3155	3090	3045	2980	3177	3067	106	930	500	1990	5	1	21228131	661	8.95	0.74	12	0.01	348.00	4218.00	4895	20230515	-36.36	2580	20221226	20.74	4895	-36.36	20230515	2660	17.11	20230102	4895	-36.36	20230515	2580	20.74	20221226	0.58	N	122690	500	106 억	184676	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History