KissMeData/241690/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	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20231130	161057	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4035	15	2	0.37	726601205	178609	165.29	4020	4125	4015	5220	2815	4020	4068.11	0.48	17992	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1009	20.69	0.83	12	0.71	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
3	20231130	151056	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4050	30	2	0.75	658233680	161685	149.62	4020	4125	4015	5220	2815	4020	4071.09	0.48	15538	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1013	20.77	0.83	12	0.65	195.00	4866.00	5240	20230512	-22.71	2785	20231031	45.42	5240	-22.71	20230512	2785	45.42	20231031	5240	-22.71	20230512	2785	45.42	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
4	20231130	141053	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4090	70	2	1.74	499948110	122795	113.63	4020	4125	4015	5220	2815	4020	4071.40	0.48	15428	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1023	20.97	0.84	12	0.49	195.00	4866.00	5240	20230512	-21.95	2785	20231031	46.86	5240	-21.95	20230512	2785	46.86	20231031	5240	-21.95	20230512	2785	46.86	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
5	20231130	131051	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4100	80	2	1.99	439035930	107907	99.86	4020	4125	4015	5220	2815	4020	4068.65	0.48	15850	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1025	21.03	0.84	12	0.43	195.00	4866.00	5240	20230512	-21.76	2785	20231031	47.22	5240	-21.76	20230512	2785	47.22	20231031	5240	-21.76	20230512	2785	47.22	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
6	20231130	121104	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4075	55	2	1.37	355555740	87577	81.04	4020	4105	4015	5220	2815	4020	4059.92	0.48	14385	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1019	20.90	0.84	12	0.35	195.00	4866.00	5240	20230512	-22.23	2785	20231031	46.32	5240	-22.23	20230512	2785	46.32	20231031	5240	-22.23	20230512	2785	46.32	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
7	20231130	111100	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	60	2	1.49	248869495	61431	56.85	4020	4105	4015	5220	2815	4020	4051.20	0.48	14810	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1020	20.92	0.84	12	0.25	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
8	20231130	101052	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	25	2	0.62	126189110	31325	28.99	4020	4060	4015	5220	2815	4020	4028.38	0.48	16332	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1012	20.74	0.83	12	0.13	195.00	4866.00	5240	20230512	-22.81	2785	20231031	45.24	5240	-22.81	20230512	2785	45.24	20231031	5240	-22.81	20230512	2785	45.24	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
9	20231130	091052	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	25	2	0.62	43107530	10696	9.90	4020	4060	4020	5220	2815	4020	4030.25	0.48	7509	4110	4065	4015	3970	3920	4087	3992	125	1200	500	2890	5	1	25011565	1012	20.74	0.83	12	0.04	195.00	4866.00	5240	20230512	-22.81	2785	20231031	45.24	5240	-22.81	20230512	2785	45.24	20231031	5240	-22.81	20230512	2785	45.24	20231031	3.29	N	241690	500	125 억	119877	N	N	N	00	N
10	20231129	161047	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4020	-10	5	-0.25	424287205	105752	73.08	4005	4060	3965	5230	2825	4030	4012.09	0.46	4967	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1005	20.62	0.83	12	0.42	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
11	20231129	151058	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-30	5	-0.74	382693250	95403	65.92	4005	4060	3965	5230	2825	4030	4011.33	0.46	6914	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1000	20.51	0.82	12	0.38	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
12	20231129	141051	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	15	2	0.37	278962200	69411	47.96	4005	4060	3965	5230	2825	4030	4018.99	0.46	4532	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1012	20.74	0.83	12	0.28	195.00	4866.00	5240	20230512	-22.81	2785	20231031	45.24	5240	-22.81	20230512	2785	45.24	20231031	5240	-22.81	20230512	2785	45.24	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
13	20231129	131052	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4030	0	3	0.00	243212350	60535	41.83	4005	4060	3965	5230	2825	4030	4017.71	0.46	6266	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1008	20.67	0.83	12	0.24	195.00	4866.00	5240	20230512	-23.09	2785	20231031	44.70	5240	-23.09	20230512	2785	44.70	20231031	5240	-23.09	20230512	2785	44.70	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
14	20231129	121054	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4030	0	3	0.00	228556835	56897	39.32	4005	4060	3965	5230	2825	4030	4017.03	0.46	6001	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1008	20.67	0.83	12	0.23	195.00	4866.00	5240	20230512	-23.09	2785	20231031	44.70	5240	-23.09	20230512	2785	44.70	20231031	5240	-23.09	20230512	2785	44.70	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
15	20231129	111054	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	10	2	0.25	166942680	41630	28.77	4005	4060	3965	5230	2825	4030	4010.15	0.46	4618	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1010	20.72	0.83	12	0.17	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
16	20231129	101051	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4050	20	2	0.50	133096065	33264	22.99	4005	4050	3965	5230	2825	4030	4001.20	0.46	6449	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1013	20.77	0.83	12	0.13	195.00	4866.00	5240	20230512	-22.71	2785	20231031	45.42	5240	-22.71	20230512	2785	45.42	20231031	5240	-22.71	20230512	2785	45.42	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
17	20231129	091046	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	-20	5	-0.50	50724550	12680	8.76	4005	4040	3965	5230	2825	4030	4000.36	0.46	1329	4286	4157	4061	3932	3836	4222	3997	125	1200	500	2900	5	1	25011565	1003	20.56	0.82	12	0.05	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.22	N	241690	500	125 억	114851	N	N	N	00	N
18	20231128	161047	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4030	20	2	0.50	568780715	141126	51.81	3995	4190	3965	5210	2810	4010	4030.31	0.34	29426	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1008	20.67	0.83	12	0.56	195.00	4866.00	5240	20230512	-23.09	2785	20231031	44.70	5240	-23.09	20230512	2785	44.70	20231031	5240	-23.09	20230512	2785	44.70	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
19	20231128	150935	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	15	2	0.37	531398500	131841	48.40	3995	4190	3965	5210	2810	4010	4030.60	0.34	28405	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1007	20.64	0.83	12	0.53	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
20	20231128	141047	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4035	25	2	0.62	464992065	115353	42.35	3995	4190	3965	5210	2810	4010	4031.04	0.34	25353	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1009	20.69	0.83	12	0.46	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
21	20231128	131039	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	0	3	0.00	404482565	100327	36.83	3995	4190	3965	5210	2810	4010	4031.64	0.34	22993	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1003	20.56	0.82	12	0.40	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
22	20231128	121046	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	5	2	0.12	364181460	90303	33.15	3995	4190	3965	5210	2810	4010	4032.88	0.34	22695	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1004	20.59	0.83	12	0.36	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
23	20231128	111046	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	15	2	0.37	318192690	78857	28.95	3995	4190	3965	5210	2810	4010	4035.06	0.34	19235	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1007	20.64	0.83	12	0.32	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
24	20231128	101041	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	5	2	0.12	269149890	66649	24.47	3995	4190	3965	5210	2810	4010	4038.32	0.34	12444	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1004	20.59	0.83	12	0.27	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
25	20231128	091043	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4050	40	2	1.00	93695790	22861	8.39	3995	4190	3995	5210	2810	4010	4098.50	0.34	205	4196	4102	4036	3942	3876	4070	3910	125	1200	500	2880	5	1	25011565	1013	20.77	0.83	12	0.09	195.00	4866.00	5240	20230512	-22.71	2785	20231031	45.42	5240	-22.71	20230512	2785	45.42	20231031	5240	-22.71	20230512	2785	45.42	20231031	3.07	N	241690	500	125 억	85424	N	N	N	00	N
26	20231127	161035	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	-120	5	-2.91	1043099340	259504	138.64	4130	4130	3970	5360	2895	4130	4019.60	0.29	15050	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	1003	20.56	0.82	12	1.04	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
27	20231127	151046	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3980	-150	5	-3.63	1004105300	249751	133.42	4130	4130	3970	5360	2895	4130	4020.43	0.29	15247	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	995	20.41	0.82	12	1.00	195.00	4866.00	5240	20230512	-24.05	2785	20231031	42.91	5240	-24.05	20230512	2785	42.91	20231031	5240	-24.05	20230512	2785	42.91	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
28	20231127	141043	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3995	-135	5	-3.27	724991960	179685	95.99	4130	4130	3985	5360	2895	4130	4034.79	0.29	5123	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	999	20.49	0.82	12	0.72	195.00	4866.00	5240	20230512	-23.76	2785	20231031	43.45	5240	-23.76	20230512	2785	43.45	20231031	5240	-23.76	20230512	2785	43.45	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
29	20231127	131046	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3995	-135	5	-3.27	647530580	160279	85.63	4130	4130	3985	5360	2895	4130	4040.02	0.29	4007	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	999	20.49	0.82	12	0.64	195.00	4866.00	5240	20230512	-23.76	2785	20231031	43.45	5240	-23.76	20230512	2785	43.45	20231031	5240	-23.76	20230512	2785	43.45	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
30	20231127	121050	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-115	5	-2.78	554112135	136919	73.15	4130	4130	3995	5360	2895	4130	4047.01	0.29	12416	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	1004	20.59	0.83	12	0.55	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
31	20231127	111033	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-90	5	-2.18	425468120	104872	56.03	4130	4130	4020	5360	2895	4130	4057.02	0.29	5992	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	1010	20.72	0.83	12	0.42	195.00	4866.00	5240	20230512	-22.90	2785	20231031	45.06	5240	-22.90	20230512	2785	45.06	20231031	5240	-22.90	20230512	2785	45.06	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
32	20231127	101031	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4035	-95	5	-2.30	326583045	80354	42.93	4130	4130	4030	5360	2895	4130	4064.30	0.29	7095	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	1009	20.69	0.83	12	0.32	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
33	20231127	091035	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4080	-50	5	-1.21	92443435	22643	12.10	4130	4130	4050	5360	2895	4130	4082.65	0.29	7736	4290	4210	4120	4040	3950	4250	4080	125	1230	500	2970	5	1	25011565	1020	20.92	0.84	12	0.09	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.10	N	241690	500	125 억	72711	N	N	N	00	N
34	20231124	161027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4130	10	2	0.24	769262955	186190	63.88	4120	4200	4030	5350	2885	4120	4131.63	0.29	1724	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1033	21.18	0.85	12	0.74	195.00	4866.00	5240	20230512	-21.18	2785	20231031	48.29	5240	-21.18	20230512	2785	48.29	20231031	5240	-21.18	20230512	2785	48.29	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
35	20231124	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4120	0	3	0.00	657844335	159131	54.59	4120	4200	4030	5350	2885	4120	4133.98	0.29	1868	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1030	21.13	0.85	12	0.64	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
36	20231124	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4120	0	3	0.00	583395150	141062	48.39	4120	4200	4030	5350	2885	4120	4135.74	0.29	2948	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1030	21.13	0.85	12	0.56	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
37	20231124	131030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4145	25	2	0.61	511532560	123642	42.42	4120	4200	4030	5350	2885	4120	4137.21	0.29	4360	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1037	21.26	0.85	12	0.49	195.00	4866.00	5240	20230512	-20.90	2785	20231031	48.83	5240	-20.90	20230512	2785	48.83	20231031	5240	-20.90	20230512	2785	48.83	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
38	20231124	121038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4145	25	2	0.61	465882995	112646	38.65	4120	4200	4030	5350	2885	4120	4135.81	0.29	5821	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1037	21.26	0.85	12	0.45	195.00	4866.00	5240	20230512	-20.90	2785	20231031	48.83	5240	-20.90	20230512	2785	48.83	20231031	5240	-20.90	20230512	2785	48.83	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
39	20231124	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4150	30	2	0.73	315367250	76552	26.26	4120	4170	4030	5350	2885	4120	4119.65	0.29	5154	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1038	21.28	0.85	12	0.31	195.00	4866.00	5240	20230512	-20.80	2785	20231031	49.01	5240	-20.80	20230512	2785	49.01	20231031	5240	-20.80	20230512	2785	49.01	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
40	20231124	101035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4130	10	2	0.24	249687085	60700	20.82	4120	4170	4030	5350	2885	4120	4113.46	0.29	1566	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1033	21.18	0.85	12	0.24	195.00	4866.00	5240	20230512	-21.18	2785	20231031	48.29	5240	-21.18	20230512	2785	48.29	20231031	5240	-21.18	20230512	2785	48.29	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
41	20231124	091030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4140	20	2	0.49	115154560	28211	9.68	4120	4150	4030	5350	2885	4120	4081.90	0.29	3381	4253	4186	4118	4051	3983	4220	4085	125	1230	500	2960	5	1	25011565	1035	21.23	0.85	12	0.11	195.00	4866.00	5240	20230512	-20.99	2785	20231031	48.65	5240	-20.99	20230512	2785	48.65	20231031	5240	-20.99	20230512	2785	48.65	20231031	3.15	N	241690	500	125 억	72593	N	N	N	00	N
42	20231123	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4120	60	2	1.48	1185369365	287294	91.35	4065	4185	4050	5270	2845	4060	4126.03	0.33	-5943	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1030	21.13	0.85	12	1.15	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
43	20231123	151051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4130	70	2	1.72	1110510760	269137	85.58	4065	4185	4050	5270	2845	4060	4126.19	0.33	-5102	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1033	21.18	0.85	12	1.08	195.00	4866.00	5240	20230512	-21.18	2785	20231031	48.29	5240	-21.18	20230512	2785	48.29	20231031	5240	-21.18	20230512	2785	48.29	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
44	20231123	141052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4090	30	2	0.74	904234085	218806	69.57	4065	4185	4065	5270	2845	4060	4132.58	0.33	-2109	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1023	20.97	0.84	12	0.87	195.00	4866.00	5240	20230512	-21.95	2785	20231031	46.86	5240	-21.95	20230512	2785	46.86	20231031	5240	-21.95	20230512	2785	46.86	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
45	20231123	131050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4120	60	2	1.48	808440345	195507	62.16	4065	4185	4065	5270	2845	4060	4135.10	0.33	653	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1030	21.13	0.85	12	0.78	195.00	4866.00	5240	20230512	-21.37	2785	20231031	47.94	5240	-21.37	20230512	2785	47.94	20231031	5240	-21.37	20230512	2785	47.94	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
46	20231123	121033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4110	50	2	1.23	735910950	177894	56.56	4065	4185	4065	5270	2845	4060	4136.80	0.33	1770	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1028	21.08	0.84	12	0.71	195.00	4866.00	5240	20230512	-21.56	2785	20231031	47.58	5240	-21.56	20230512	2785	47.58	20231031	5240	-21.56	20230512	2785	47.58	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
47	20231123	111101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4135	75	2	1.85	639396165	154395	49.09	4065	4185	4065	5270	2845	4060	4141.30	0.33	2116	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1034	21.21	0.85	12	0.62	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
48	20231123	101036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4110	50	2	1.23	531824635	128364	40.82	4065	4185	4065	5270	2845	4060	4143.10	0.33	2197	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1028	21.08	0.84	12	0.51	195.00	4866.00	5240	20230512	-21.56	2785	20231031	47.58	5240	-21.56	20230512	2785	47.58	20231031	5240	-21.56	20230512	2785	47.58	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
49	20231123	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4135	75	2	1.85	86111305	20912	6.65	4065	4150	4065	5270	2845	4060	4117.80	0.33	-647	4230	4145	4085	4000	3940	4115	3970	125	1210	500	2920	5	1	25011565	1034	21.21	0.85	12	0.08	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.17	N	241690	500	125 억	81393	N	N	N	00	N
50	20231122	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4060	35	2	0.87	1256030655	306430	61.51	4065	4170	4025	5230	2820	4025	4098.98	0.35	-6108	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1015	20.82	0.83	12	1.23	195.00	4866.00	5240	20230512	-22.52	2785	20231031	45.78	5240	-22.52	20230512	2785	45.78	20231031	5240	-22.52	20230512	2785	45.78	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
51	20231122	151013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4060	35	2	0.87	1208210315	294632	59.15	4065	4170	4025	5230	2820	4025	4100.76	0.35	-5837	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1015	20.82	0.83	12	1.18	195.00	4866.00	5240	20230512	-22.52	2785	20231031	45.78	5240	-22.52	20230512	2785	45.78	20231031	5240	-22.52	20230512	2785	45.78	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
52	20231122	141005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4135	110	2	2.73	1050916810	255966	51.38	4065	4170	4025	5230	2820	4025	4105.71	0.35	-7541	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1034	21.21	0.85	12	1.02	195.00	4866.00	5240	20230512	-21.09	2785	20231031	48.47	5240	-21.09	20230512	2785	48.47	20231031	5240	-21.09	20230512	2785	48.47	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
53	20231122	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4080	55	2	1.37	959259520	233712	46.92	4065	4170	4025	5230	2820	4025	4104.47	0.35	-7743	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1020	20.92	0.84	12	0.93	195.00	4866.00	5240	20230512	-22.14	2785	20231031	46.50	5240	-22.14	20230512	2785	46.50	20231031	5240	-22.14	20230512	2785	46.50	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
54	20231122	121045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4045	20	2	0.50	919974525	224061	44.98	4065	4170	4025	5230	2820	4025	4105.93	0.35	-7131	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1012	20.74	0.83	12	0.90	195.00	4866.00	5240	20230512	-22.81	2785	20231031	45.24	5240	-22.81	20230512	2785	45.24	20231031	5240	-22.81	20230512	2785	45.24	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
55	20231122	111131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4060	35	2	0.87	861539465	209610	42.08	4065	4170	4025	5230	2820	4025	4110.23	0.35	-7789	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1015	20.82	0.83	12	0.84	195.00	4866.00	5240	20230512	-22.52	2785	20231031	45.78	5240	-22.52	20230512	2785	45.78	20231031	5240	-22.52	20230512	2785	45.78	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
56	20231122	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4115	90	2	2.24	708673495	172109	34.55	4065	4170	4025	5230	2820	4025	4117.62	0.35	-8392	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1029	21.10	0.85	12	0.69	195.00	4866.00	5240	20230512	-21.47	2785	20231031	47.76	5240	-21.47	20230512	2785	47.76	20231031	5240	-21.47	20230512	2785	47.76	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
57	20231122	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4035	10	2	0.25	85085025	21000	4.22	4065	4075	4025	5230	2820	4025	4051.74	0.35	-4291	4331	4177	4046	3892	3761	4255	3970	125	1205	500	2890	5	1	25011565	1009	20.69	0.83	12	0.08	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.22	N	241690	500	125 억	88341	N	N	N	00	N
58	20231121	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4025	0	3	0.00	1953261445	484733	180.69	3975	4200	3915	5230	2820	4025	4029.57	0.51	-35442	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	1007	20.64	0.83	12	1.94	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
59	20231121	151011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4000	-25	5	-0.62	1875213530	465329	173.45	3975	4200	3915	5230	2820	4025	4029.87	0.51	-34131	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	1000	20.51	0.82	12	1.86	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
60	20231121	140956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3985	-40	5	-0.99	1825158175	452778	168.77	3975	4200	3915	5230	2820	4025	4031.02	0.51	-33881	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	997	20.44	0.82	12	1.81	195.00	4866.00	5240	20230512	-23.95	2785	20231031	43.09	5240	-23.95	20230512	2785	43.09	20231031	5240	-23.95	20230512	2785	43.09	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
61	20231121	130947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4000	-25	5	-0.62	1714032385	424881	158.38	3975	4200	3915	5230	2820	4025	4034.15	0.51	-34803	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	1000	20.51	0.82	12	1.70	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
62	20231121	120949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4035	10	2	0.25	886114875	222573	82.96	3975	4065	3915	5230	2820	4025	3981.23	0.51	-13020	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	1009	20.69	0.83	12	0.89	195.00	4866.00	5240	20230512	-23.00	2785	20231031	44.88	5240	-23.00	20230512	2785	44.88	20231031	5240	-23.00	20230512	2785	44.88	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
63	20231121	110944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4000	-25	5	-0.62	702448620	177071	66.00	3975	4040	3915	5230	2820	4025	3967.04	0.51	-6945	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	1000	20.51	0.82	12	0.71	195.00	4866.00	5240	20230512	-23.66	2785	20231031	43.63	5240	-23.66	20230512	2785	43.63	20231031	5240	-23.66	20230512	2785	43.63	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
64	20231121	100920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3945	-80	5	-1.99	393344505	99312	37.02	3975	3985	3930	5230	2820	4025	3960.69	0.51	-6007	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	987	20.23	0.81	12	0.40	195.00	4866.00	5240	20230512	-24.71	2785	20231031	41.65	5240	-24.71	20230512	2785	41.65	20231031	5240	-24.71	20230512	2785	41.65	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
65	20231121	090935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3955	-70	5	-1.74	161837900	40799	15.21	3975	3985	3950	5230	2820	4025	3966.71	0.51	-6958	4148	4086	3983	3921	3818	4117	3952	125	1205	500	2890	5	1	25011565	989	20.28	0.81	12	0.16	195.00	4866.00	5240	20230512	-24.52	2785	20231031	42.01	5240	-24.52	20230512	2785	42.01	20231031	5240	-24.52	20230512	2785	42.01	20231031	3.40	N	241690	500	125 억	126840	N	N	N	00	N
66	20231120	160940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4025	15	2	0.37	1056700635	265530	54.74	4010	4045	3880	5210	2810	4010	3979.12	0.66	-44996	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	1007	20.64	0.83	12	1.06	195.00	4866.00	5240	20230512	-23.19	2785	20231031	44.52	5240	-23.19	20230512	2785	44.52	20231031	5240	-23.19	20230512	2785	44.52	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
67	20231120	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4020	10	2	0.25	946691915	238148	49.10	4010	4045	3880	5210	2810	4010	3975.08	0.66	-40658	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	1005	20.62	0.83	12	0.95	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
68	20231120	140949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4015	5	2	0.12	741352940	186936	38.54	4010	4020	3880	5210	2810	4010	3965.58	0.66	-21831	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	1004	20.59	0.83	12	0.75	195.00	4866.00	5240	20230512	-23.38	2785	20231031	44.17	5240	-23.38	20230512	2785	44.17	20231031	5240	-23.38	20230512	2785	44.17	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
69	20231120	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3980	-30	5	-0.75	627845830	158537	32.68	4010	4020	3880	5210	2810	4010	3959.94	0.66	-9716	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	995	20.41	0.82	12	0.63	195.00	4866.00	5240	20230512	-24.05	2785	20231031	42.91	5240	-24.05	20230512	2785	42.91	20231031	5240	-24.05	20230512	2785	42.91	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
70	20231120	120946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3985	-25	5	-0.62	555944665	140484	28.96	4010	4020	3880	5210	2810	4010	3956.99	0.66	-9658	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	997	20.44	0.82	12	0.56	195.00	4866.00	5240	20230512	-23.95	2785	20231031	43.09	5240	-23.95	20230512	2785	43.09	20231031	5240	-23.95	20230512	2785	43.09	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
71	20231120	110941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3960	-50	5	-1.25	478178500	120934	24.93	4010	4020	3880	5210	2810	4010	3953.60	0.66	-606	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	990	20.31	0.81	12	0.48	195.00	4866.00	5240	20230512	-24.43	2785	20231031	42.19	5240	-24.43	20230512	2785	42.19	20231031	5240	-24.43	20230512	2785	42.19	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
72	20231120	100939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3975	-35	5	-0.87	394036450	99685	20.55	4010	4020	3880	5210	2810	4010	3952.26	0.66	-2400	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	994	20.38	0.82	12	0.40	195.00	4866.00	5240	20230512	-24.14	2785	20231031	42.73	5240	-24.14	20230512	2785	42.73	20231031	5240	-24.14	20230512	2785	42.73	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
73	20231120	090949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3955	-55	5	-1.37	155956180	39363	8.12	4010	4020	3880	5210	2810	4010	3960.80	0.66	-8797	4323	4166	4058	3901	3793	4112	3847	125	1200	500	2880	5	1	25011565	989	20.28	0.81	12	0.16	195.00	4866.00	5240	20230512	-24.52	2785	20231031	42.01	5240	-24.52	20230512	2785	42.01	20231031	5240	-24.52	20230512	2785	42.01	20231031	3.77	N	241690	500	125 억	165930	N	N	N	00	N
74	20231117	161008	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4010	-205	5	-4.86	1939209585	479524	72.21	4195	4215	3950	5470	2955	4215	4044.01	0.62	12310	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1003	20.56	0.82	12	1.92	195.00	4866.00	5240	20230512	-23.47	2785	20231031	43.99	5240	-23.47	20230512	2785	43.99	20231031	5240	-23.47	20230512	2785	43.99	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
75	20231117	151015	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3980	-235	5	-5.58	1737912130	428977	64.60	4195	4215	3970	5470	2955	4215	4051.24	0.62	13793	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	995	20.41	0.82	12	1.72	195.00	4866.00	5240	20230512	-24.05	2785	20231031	42.91	5240	-24.05	20230512	2785	42.91	20231031	5240	-24.05	20230512	2785	42.91	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
76	20231117	141009	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4005	-210	5	-4.98	1498563760	368976	55.56	4195	4215	3990	5470	2955	4215	4061.35	0.62	29989	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1002	20.54	0.82	12	1.48	195.00	4866.00	5240	20230512	-23.57	2785	20231031	43.81	5240	-23.57	20230512	2785	43.81	20231031	5240	-23.57	20230512	2785	43.81	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
77	20231117	131006	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4020	-195	5	-4.63	1406802805	346115	52.12	4195	4215	3990	5470	2955	4215	4064.49	0.62	28822	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1005	20.62	0.83	12	1.38	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
78	20231117	121009	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4005	-210	5	-4.98	1318557565	324124	48.81	4195	4215	3990	5470	2955	4215	4068.00	0.62	26574	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1002	20.54	0.82	12	1.30	195.00	4866.00	5240	20230512	-23.57	2785	20231031	43.81	5240	-23.57	20230512	2785	43.81	20231031	5240	-23.57	20230512	2785	43.81	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
79	20231117	111013	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4020	-195	5	-4.63	1047588965	256495	38.62	4195	4215	4020	5470	2955	4215	4084.17	0.62	22616	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1005	20.62	0.83	12	1.03	195.00	4866.00	5240	20230512	-23.28	2785	20231031	44.34	5240	-23.28	20230512	2785	44.34	20231031	5240	-23.28	20230512	2785	44.34	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
80	20231117	101010	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4075	-140	5	-3.32	779346415	190178	28.64	4195	4215	4045	5470	2955	4215	4097.89	0.62	14046	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1019	20.90	0.84	12	0.76	195.00	4866.00	5240	20230512	-22.23	2785	20231031	46.32	5240	-22.23	20230512	2785	46.32	20231031	5240	-22.23	20230512	2785	46.32	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
81	20231117	091011	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4070	-145	5	-3.44	357419180	86690	13.05	4195	4215	4060	5470	2955	4215	4122.79	0.62	-12115	4425	4320	4245	4140	4065	4282	4102	125	1255	500	3030	5	1	25011565	1018	20.87	0.84	12	0.35	195.00	4866.00	5240	20230512	-22.33	2785	20231031	46.14	5240	-22.33	20230512	2785	46.14	20231031	5240	-22.33	20230512	2785	46.14	20231031	3.36	N	241690	500	125 억	156131	N	N	N	01	N
82	20231116	161009	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4205	-200	5	-4.54	2506047880	588647	30.14	4290	4350	4200	5720	3085	4405	4257.30	0.58	11490	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1052	21.56	0.86	12	2.35	195.00	4866.00	5240	20230512	-19.75	2785	20231031	50.99	5240	-19.75	20230512	2785	50.99	20231031	5240	-19.75	20230512	2785	50.99	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
83	20231116	151003	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4230	-175	5	-3.97	2195665755	515058	26.37	4290	4350	4215	5720	3085	4405	4262.95	0.58	17433	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1058	21.69	0.87	12	2.06	195.00	4866.00	5240	20230512	-19.27	2785	20231031	51.89	5240	-19.27	20230512	2785	51.89	20231031	5240	-19.27	20230512	2785	51.89	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
84	20231116	140940	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4240	-165	5	-3.75	2020747490	473685	24.26	4290	4350	4215	5720	3085	4405	4266.02	0.58	30581	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1060	21.74	0.87	12	1.89	195.00	4866.00	5240	20230512	-19.08	2785	20231031	52.24	5240	-19.08	20230512	2785	52.24	20231031	5240	-19.08	20230512	2785	52.24	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
85	20231116	131003	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4240	-165	5	-3.75	1899414520	445031	22.79	4290	4350	4215	5720	3085	4405	4268.05	0.58	39362	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1060	21.74	0.87	12	1.78	195.00	4866.00	5240	20230512	-19.08	2785	20231031	52.24	5240	-19.08	20230512	2785	52.24	20231031	5240	-19.08	20230512	2785	52.24	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
86	20231116	121004	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4240	-165	5	-3.75	1713224515	401030	20.54	4290	4350	4215	5720	3085	4405	4272.06	0.58	45275	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1060	21.74	0.87	12	1.60	195.00	4866.00	5240	20230512	-19.08	2785	20231031	52.24	5240	-19.08	20230512	2785	52.24	20231031	5240	-19.08	20230512	2785	52.24	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
87	20231116	111003	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4255	-150	5	-3.41	1478661235	345872	17.71	4290	4350	4215	5720	3085	4405	4275.17	0.58	42877	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1064	21.82	0.87	12	1.38	195.00	4866.00	5240	20230512	-18.80	2785	20231031	52.78	5240	-18.80	20230512	2785	52.78	20231031	5240	-18.80	20230512	2785	52.78	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
88	20231116	101003	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4265	-140	5	-3.18	705347190	165267	8.46	4290	4305	4215	5720	3085	4405	4267.92	0.58	14799	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1067	21.87	0.88	12	0.66	195.00	4866.00	5240	20230512	-18.61	2785	20231031	53.14	5240	-18.61	20230512	2785	53.14	20231031	5240	-18.61	20230512	2785	53.14	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
89	20231116	091008	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4405	0	3	0.00	0	0	0.00	0	0	0	5720	3085	4405	0.00	0.58	0	4761	4582	4471	4292	4181	4527	4237	125	1315	500	3170	5	1	25011565	1102	22.59	0.91	12	0.00	195.00	4866.00	5240	20230512	-15.94	2785	20231031	58.17	5240	-15.94	20230512	2785	58.17	20231031	5240	-15.94	20230512	2785	58.17	20231031	2.39	N	241690	500	125 억	144779	N	N	N	01	N
90	20231115	160855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4405	-40	5	-0.90	8434042325	1889170	9.74	4635	4650	4360	5770	3115	4445	4464.78	0.32	54971	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1102	22.59	0.91	12	7.55	195.00	4866.00	5240	20230512	-15.94	2785	20231031	58.17	5240	-15.94	20230512	2785	58.17	20231031	5240	-15.94	20230512	2785	58.17	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
91	20231115	151021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4390	-55	5	-1.24	7884172685	1764394	9.10	4635	4650	4360	5770	3115	4445	4468.50	0.32	54609	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1098	22.51	0.90	12	7.05	195.00	4866.00	5240	20230512	-16.22	2785	20231031	57.63	5240	-16.22	20230512	2785	57.63	20231031	5240	-16.22	20230512	2785	57.63	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
92	20231115	141018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4390	-55	5	-1.24	7311518930	1633630	8.43	4635	4650	4370	5770	3115	4445	4475.64	0.32	53600	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1098	22.51	0.90	12	6.53	195.00	4866.00	5240	20230512	-16.22	2785	20231031	57.63	5240	-16.22	20230512	2785	57.63	20231031	5240	-16.22	20230512	2785	57.63	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
93	20231115	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4435	-10	5	-0.22	6071103155	1351560	6.97	4635	4650	4410	5770	3115	4445	4491.95	0.32	34630	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1109	22.74	0.91	12	5.40	195.00	4866.00	5240	20230512	-15.36	2785	20231031	59.25	5240	-15.36	20230512	2785	59.25	20231031	5240	-15.36	20230512	2785	59.25	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
94	20231115	121020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4425	-20	5	-0.45	5793860955	1289063	6.65	4635	4650	4410	5770	3115	4445	4494.66	0.32	35159	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1107	22.69	0.91	12	5.15	195.00	4866.00	5240	20230512	-15.55	2785	20231031	58.89	5240	-15.55	20230512	2785	58.89	20231031	5240	-15.55	20230512	2785	58.89	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
95	20231115	111031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4435	-10	5	-0.22	5449818575	1211568	6.25	4635	4650	4410	5770	3115	4445	4498.19	0.32	38856	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1109	22.74	0.91	12	4.84	195.00	4866.00	5240	20230512	-15.36	2785	20231031	59.25	5240	-15.36	20230512	2785	59.25	20231031	5240	-15.36	20230512	2785	59.25	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
96	20231115	101022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4465	20	2	0.45	4719655455	1047718	5.40	4635	4650	4410	5770	3115	4445	4504.74	0.32	22613	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1117	22.90	0.92	12	4.19	195.00	4866.00	5240	20230512	-14.79	2785	20231031	60.32	5240	-14.79	20230512	2785	60.32	20231031	5240	-14.79	20230512	2785	60.32	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
97	20231115	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4480	35	2	0.79	2510441325	552744	2.85	4635	4650	4430	5770	3115	4445	4541.91	0.32	-1961	5085	4765	4490	4170	3895	4925	4330	125	1325	500	3200	5	1	25011565	1121	22.97	0.92	12	2.21	195.00	4866.00	5240	20230512	-14.50	2785	20231031	60.86	5240	-14.50	20230512	2785	60.86	20231031	5240	-14.50	20230512	2785	60.86	20231031	2.47	N	241690	500	125 억	80858	N	N	N	00	N
98	20231114	160958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4445	595	2	15.45	87128390700	19252434	1230.92	4345	4810	4215	5000	2695	3850	4525.66	0.60	-46595	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1112	22.79	0.91	12	76.97	195.00	4866.00	5240	20230512	-15.17	2785	20231031	59.61	5240	-15.17	20230512	2785	59.61	20231031	5240	-15.17	20230512	2785	59.61	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
99	20231114	151004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4540	690	2	17.92	83961414190	18540648	1185.41	4345	4810	4215	5000	2695	3850	4528.51	0.60	-41455	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1136	23.28	0.93	12	74.13	195.00	4866.00	5240	20230512	-13.36	2785	20231031	63.02	5240	-13.36	20230512	2785	63.02	20231031	5240	-13.36	20230512	2785	63.02	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
100	20231114	141001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4575	725	2	18.83	66087698780	14723842	941.38	4345	4735	4215	5000	2695	3850	4488.48	0.60	-53758	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1144	23.46	0.94	12	58.87	195.00	4866.00	5240	20230512	-12.69	2785	20231031	64.27	5240	-12.69	20230512	2785	64.27	20231031	5240	-12.69	20230512	2785	64.27	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
101	20231114	131002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4680	830	2	21.56	54880549430	12300089	786.41	4345	4725	4215	5000	2695	3850	4461.80	0.60	-51811	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1171	24.00	0.96	12	49.18	195.00	4866.00	5240	20230512	-10.69	2785	20231031	68.04	5240	-10.69	20230512	2785	68.04	20231031	5240	-10.69	20230512	2785	68.04	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
102	20231114	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4330	480	2	12.47	38825582595	8764932	560.39	4345	4680	4215	5000	2695	3850	4429.65	0.60	-59587	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1083	22.21	0.89	12	35.04	195.00	4866.00	5240	20230512	-17.37	2785	20231031	55.48	5240	-17.37	20230512	2785	55.48	20231031	5240	-17.37	20230512	2785	55.48	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
103	20231114	111016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4390	540	2	14.03	36935770815	8333628	532.82	4345	4680	4215	5000	2695	3850	4432.14	0.60	-56267	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1098	22.51	0.90	12	33.32	195.00	4866.00	5240	20230512	-16.22	2785	20231031	57.63	5240	-16.22	20230512	2785	57.63	20231031	5240	-16.22	20230512	2785	57.63	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
104	20231114	101004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4425	575	2	14.94	28898495880	6516324	416.63	4345	4680	4220	5000	2695	3850	4434.79	0.60	-60550	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1107	22.69	0.91	12	26.05	195.00	4866.00	5240	20230512	-15.55	2785	20231031	58.89	5240	-15.55	20230512	2785	58.89	20231031	5240	-15.55	20230512	2785	58.89	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
105	20231114	090954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4320	470	2	12.21	7916227065	1803088	115.28	4345	4495	4310	5000	2695	3850	4390.37	0.60	-26836	4346	4097	3601	3352	2856	4222	3477	125	1150	500	2770	5	1	25011565	1080	22.15	0.89	12	7.21	195.00	4866.00	5240	20230512	-17.56	2785	20231031	55.12	5240	-17.56	20230512	2785	55.12	20231031	5240	-17.56	20230512	2785	55.12	20231031	2.51	N	241690	500	125 억	149318	N	N	N	00	N
106	20231113	160946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5562898390	1563522	4742.69	3290	3850	3105	3850	2080	2965	3557.89	1.11	-129095	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.25	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
107	20231113	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5560561440	1562915	4740.85	3290	3850	3105	3850	2080	2965	3557.81	1.11	-129095	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.25	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
108	20231113	140943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5524371440	1553515	4712.33	3290	3850	3105	3850	2080	2965	3556.05	1.11	-129063	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.21	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
109	20231113	130940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5496174040	1546191	4690.12	3290	3850	3105	3850	2080	2965	3554.65	1.11	-129063	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.18	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
110	20231113	120943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5486314190	1543630	4682.35	3290	3850	3105	3850	2080	2965	3554.16	1.11	-129063	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.17	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
111	20231113	110939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5362213290	1511396	4584.57	3290	3850	3105	3850	2080	2965	3547.85	1.11	-129063	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	6.04	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
112	20231113	100936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	885	1	29.85	5181247890	1464392	4441.99	3290	3850	3105	3850	2080	2965	3538.16	1.11	-129063	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	963	19.74	0.79	12	5.85	195.00	4866.00	5240	20230512	-26.53	2785	20231031	38.24	5240	-26.53	20230512	2785	38.24	20231031	5240	-26.53	20230512	2785	38.24	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
113	20231113	090945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3245	280	2	9.44	685039650	208676	632.98	3290	3470	3160	3850	2080	2965	3282.79	1.11	-35609	3038	3001	2968	2931	2898	2985	2915	125	885	500	2130	5	1	25011565	812	16.64	0.67	12	0.83	195.00	4866.00	5240	20230512	-38.07	2785	20231031	16.52	5240	-38.07	20230512	2785	16.52	20231031	5240	-38.07	20230512	2785	16.52	20231031	2.50	N	241690	500	125 억	278403	N	N	N	00	N
114	20231110	160957	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2965	-40	5	-1.33	97406055	32850	77.43	3005	3005	2935	3905	2105	3005	2965.18	1.17	-15204	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	742	15.21	0.61	12	0.13	195.00	4866.00	5240	20230512	-43.42	2785	20231031	6.46	5240	-43.42	20230512	2785	6.46	20231031	5240	-43.42	20230512	2785	6.46	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
115	20231110	150959	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2955	-50	5	-1.66	92806330	31297	73.76	3005	3005	2935	3905	2105	3005	2965.34	1.17	-14593	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	739	15.15	0.61	12	0.13	195.00	4866.00	5240	20230512	-43.61	2785	20231031	6.10	5240	-43.61	20230512	2785	6.10	20231031	5240	-43.61	20230512	2785	6.10	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
116	20231110	140947	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2980	-25	5	-0.83	85400515	28804	67.89	3005	3005	2935	3905	2105	3005	2964.88	1.17	-13521	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	745	15.28	0.61	12	0.12	195.00	4866.00	5240	20230512	-43.13	2785	20231031	7.00	5240	-43.13	20230512	2785	7.00	20231031	5240	-43.13	20230512	2785	7.00	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
117	20231110	130948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2955	-50	5	-1.66	82564410	27853	65.65	3005	3005	2935	3905	2105	3005	2964.29	1.17	-13409	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	739	15.15	0.61	12	0.11	195.00	4866.00	5240	20230512	-43.61	2785	20231031	6.10	5240	-43.61	20230512	2785	6.10	20231031	5240	-43.61	20230512	2785	6.10	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
118	20231110	120955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2985	-20	5	-0.67	47660745	16146	38.06	3005	3005	2935	3905	2105	3005	2951.86	1.17	-2621	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	747	15.31	0.61	12	0.06	195.00	4866.00	5240	20230512	-43.03	2785	20231031	7.18	5240	-43.03	20230512	2785	7.18	20231031	5240	-43.03	20230512	2785	7.18	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
119	20231110	110938	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2970	-35	5	-1.16	46283180	15682	36.96	3005	3005	2935	3905	2105	3005	2951.36	1.17	-2620	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	743	15.23	0.61	12	0.06	195.00	4866.00	5240	20230512	-43.32	2785	20231031	6.64	5240	-43.32	20230512	2785	6.64	20231031	5240	-43.32	20230512	2785	6.64	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
120	20231110	100948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2960	-45	5	-1.50	42611715	14440	34.03	3005	3005	2935	3905	2105	3005	2950.95	1.17	-2037	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	740	15.18	0.61	12	0.06	195.00	4866.00	5240	20230512	-43.51	2785	20231031	6.28	5240	-43.51	20230512	2785	6.28	20231031	5240	-43.51	20230512	2785	6.28	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
121	20231110	090932	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2950	-55	5	-1.83	4419625	1481	3.49	3005	3005	2940	3905	2105	3005	2984.22	1.17	-267	3111	3057	3011	2957	2911	3035	2935	125	900	500	2160	5	1	25011565	738	15.13	0.61	12	0.01	195.00	4866.00	5240	20230512	-43.70	2785	20231031	5.92	5240	-43.70	20230512	2785	5.92	20231031	5240	-43.70	20230512	2785	5.92	20231031	2.49	N	241690	500	125 억	293608	N	N	N	00	N
122	20231109	160926	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3005	-45	5	-1.48	127167965	42428	106.58	3065	3065	2965	3965	2135	3050	2997.26	1.17	42	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	752	15.41	0.62	12	0.17	195.00	4866.00	5240	20230512	-42.65	2785	20231031	7.90	5240	-42.65	20230512	2785	7.90	20231031	5240	-42.65	20230512	2785	7.90	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
123	20231109	150925	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3005	-45	5	-1.48	124638590	41585	104.46	3065	3065	2965	3965	2135	3050	2997.20	1.17	206	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	752	15.41	0.62	12	0.17	195.00	4866.00	5240	20230512	-42.65	2785	20231031	7.90	5240	-42.65	20230512	2785	7.90	20231031	5240	-42.65	20230512	2785	7.90	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
124	20231109	140922	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2995	-55	5	-1.80	93752050	31229	78.45	3065	3065	2970	3965	2135	3050	3002.08	1.17	1500	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	749	15.36	0.62	12	0.12	195.00	4866.00	5240	20230512	-42.84	2785	20231031	7.54	5240	-42.84	20230512	2785	7.54	20231031	5240	-42.84	20230512	2785	7.54	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
125	20231109	130925	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2990	-60	5	-1.97	89150365	29691	74.58	3065	3065	2970	3965	2135	3050	3002.61	1.17	2183	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	748	15.33	0.61	12	0.12	195.00	4866.00	5240	20230512	-42.94	2785	20231031	7.36	5240	-42.94	20230512	2785	7.36	20231031	5240	-42.94	20230512	2785	7.36	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
126	20231109	120929	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2995	-55	5	-1.80	71983280	23940	60.14	3065	3065	2995	3965	2135	3050	3006.82	1.17	5307	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	749	15.36	0.62	12	0.10	195.00	4866.00	5240	20230512	-42.84	2785	20231031	7.54	5240	-42.84	20230512	2785	7.54	20231031	5240	-42.84	20230512	2785	7.54	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
127	20231109	110924	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3025	-25	5	-0.82	41859600	13892	34.90	3065	3065	2995	3965	2135	3050	3013.22	1.17	3170	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	757	15.51	0.62	12	0.06	195.00	4866.00	5240	20230512	-42.27	2785	20231031	8.62	5240	-42.27	20230512	2785	8.62	20231031	5240	-42.27	20230512	2785	8.62	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
128	20231109	100919	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3000	-50	5	-1.64	29761160	9881	24.82	3065	3065	2995	3965	2135	3050	3011.96	1.17	2070	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	750	15.38	0.62	12	0.04	195.00	4866.00	5240	20230512	-42.75	2785	20231031	7.72	5240	-42.75	20230512	2785	7.72	20231031	5240	-42.75	20230512	2785	7.72	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
129	20231109	090926	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3065	15	2	0.49	3065	1	0.00	3065	3065	3065	3965	2135	3050	3065.00	1.17	-1	3116	3082	3056	3022	2996	3070	3010	125	915	500	2190	5	1	25011565	767	15.72	0.63	12	0.00	195.00	4866.00	5240	20230512	-41.51	2785	20231031	10.05	5240	-41.51	20230512	2785	10.05	20231031	5240	-41.51	20230512	2785	10.05	20231031	2.49	N	241690	500	125 억	293567	N	N	N	00	N
130	20231108	160918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3050	-5	5	-0.16	121278800	39810	102.90	3055	3090	3030	3970	2140	3055	3046.44	1.14	8941	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	763	15.64	0.63	12	0.16	195.00	4866.00	5240	20230512	-41.79	2785	20231031	9.52	5240	-41.79	20230512	2785	9.52	20231031	5240	-41.79	20230512	2785	9.52	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
131	20231108	150923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3050	-5	5	-0.16	116456975	38227	98.81	3055	3090	3030	3970	2140	3055	3046.46	1.14	8810	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	763	15.64	0.63	12	0.15	195.00	4866.00	5240	20230512	-41.79	2785	20231031	9.52	5240	-41.79	20230512	2785	9.52	20231031	5240	-41.79	20230512	2785	9.52	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
132	20231108	140917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3065	10	2	0.33	94218785	30921	79.93	3055	3090	3030	3970	2140	3055	3047.08	1.14	10368	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	767	15.72	0.63	12	0.12	195.00	4866.00	5240	20230512	-41.51	2785	20231031	10.05	5240	-41.51	20230512	2785	10.05	20231031	5240	-41.51	20230512	2785	10.05	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
133	20231108	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3045	-10	5	-0.33	89448800	29361	75.89	3055	3090	3030	3970	2140	3055	3046.52	1.14	10585	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	762	15.62	0.63	12	0.12	195.00	4866.00	5240	20230512	-41.89	2785	20231031	9.34	5240	-41.89	20230512	2785	9.34	20231031	5240	-41.89	20230512	2785	9.34	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
134	20231108	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3055	0	3	0.00	86469645	28383	73.37	3055	3090	3030	3970	2140	3055	3046.53	1.14	10453	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	764	15.67	0.63	12	0.11	195.00	4866.00	5240	20230512	-41.70	2785	20231031	9.69	5240	-41.70	20230512	2785	9.69	20231031	5240	-41.70	20230512	2785	9.69	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
135	20231108	110919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3050	-5	5	-0.16	75052695	24634	63.68	3055	3090	3030	3970	2140	3055	3046.71	1.14	9305	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	763	15.64	0.63	12	0.10	195.00	4866.00	5240	20230512	-41.79	2785	20231031	9.52	5240	-41.79	20230512	2785	9.52	20231031	5240	-41.79	20230512	2785	9.52	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
136	20231108	100917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3050	-5	5	-0.16	53856755	17672	45.68	3055	3090	3030	3970	2140	3055	3047.58	1.14	6056	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	763	15.64	0.63	12	0.07	195.00	4866.00	5240	20230512	-41.79	2785	20231031	9.52	5240	-41.79	20230512	2785	9.52	20231031	5240	-41.79	20230512	2785	9.52	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
137	20231108	090914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3075	20	2	0.65	893105	292	0.75	3055	3075	3055	3970	2140	3055	3058.58	1.14	0	3245	3150	3095	3000	2945	3122	2972	125	915	500	2190	5	1	25011565	769	15.77	0.63	12	0.00	195.00	4866.00	5240	20230512	-41.32	2785	20231031	10.41	5240	-41.32	20230512	2785	10.41	20231031	5240	-41.32	20230512	2785	10.41	20231031	2.41	N	241690	500	125 억	284020	N	N	N	00	N
138	20231107	160917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3055	-95	5	-3.02	119744025	38671	45.50	3165	3190	3040	4095	2205	3150	3096.48	1.23	-22625	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	764	15.67	0.63	12	0.15	195.00	4866.00	5240	20230512	-41.70	2785	20231031	9.69	5240	-41.70	20230512	2785	9.69	20231031	5240	-41.70	20230512	2785	9.69	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
139	20231107	150919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3070	-80	5	-2.54	112561055	36323	42.74	3165	3190	3040	4095	2205	3150	3098.89	1.23	-22609	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	768	15.74	0.63	12	0.15	195.00	4866.00	5240	20230512	-41.41	2785	20231031	10.23	5240	-41.41	20230512	2785	10.23	20231031	5240	-41.41	20230512	2785	10.23	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
140	20231107	140920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3075	-75	5	-2.38	111101125	35847	42.18	3165	3190	3040	4095	2205	3150	3099.31	1.23	-22556	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	769	15.77	0.63	12	0.14	195.00	4866.00	5240	20230512	-41.32	2785	20231031	10.41	5240	-41.32	20230512	2785	10.41	20231031	5240	-41.32	20230512	2785	10.41	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
141	20231107	130920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3075	-75	5	-2.38	110552335	35668	41.97	3165	3190	3040	4095	2205	3150	3099.48	1.23	-22542	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	769	15.77	0.63	12	0.14	195.00	4866.00	5240	20230512	-41.32	2785	20231031	10.41	5240	-41.32	20230512	2785	10.41	20231031	5240	-41.32	20230512	2785	10.41	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
142	20231107	120915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3055	-95	5	-3.02	103087920	33222	39.09	3165	3190	3055	4095	2205	3150	3103.00	1.23	-21137	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	764	15.67	0.63	12	0.13	195.00	4866.00	5240	20230512	-41.70	2785	20231031	9.69	5240	-41.70	20230512	2785	9.69	20231031	5240	-41.70	20230512	2785	9.69	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
143	20231107	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3085	-65	5	-2.06	79283235	25482	29.98	3165	3190	3085	4095	2205	3150	3111.34	1.23	-13911	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	772	15.82	0.63	12	0.10	195.00	4866.00	5240	20230512	-41.13	2785	20231031	10.77	5240	-41.13	20230512	2785	10.77	20231031	5240	-41.13	20230512	2785	10.77	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
144	20231107	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3110	-40	5	-1.27	66327535	21297	25.06	3165	3190	3095	4095	2205	3150	3114.41	1.23	-11847	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	778	15.95	0.64	12	0.09	195.00	4866.00	5240	20230512	-40.65	2785	20231031	11.67	5240	-40.65	20230512	2785	11.67	20231031	5240	-40.65	20230512	2785	11.67	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
145	20231107	090902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3150	0	3	0.00	6424290	2037	2.40	3165	3190	3120	4095	2205	3150	3153.80	1.23	-1681	3250	3200	3115	3065	2980	3225	3090	125	945	500	2260	5	1	25011565	788	16.15	0.65	12	0.01	195.00	4866.00	5240	20230512	-39.89	2785	20231031	13.11	5240	-39.89	20230512	2785	13.11	20231031	5240	-39.89	20230512	2785	13.11	20231031	2.41	N	241690	500	125 억	306641	N	N	N	00	N
146	20231106	160855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3150	140	2	4.65	262938780	84952	203.71	3045	3165	3030	3910	2110	3010	3095.14	1.19	9183	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	788	16.15	0.65	12	0.34	195.00	4866.00	5240	20230512	-39.89	2785	20231031	13.11	5240	-39.89	20230512	2785	13.11	20231031	5240	-39.89	20230512	2785	13.11	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
147	20231106	150900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3165	155	2	5.15	253427315	81936	196.48	3045	3165	3030	3910	2110	3010	3092.99	1.19	8887	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	792	16.23	0.65	12	0.33	195.00	4866.00	5240	20230512	-39.60	2785	20231031	13.64	5240	-39.60	20230512	2785	13.64	20231031	5240	-39.60	20230512	2785	13.64	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
148	20231106	140856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3135	125	2	4.15	194977030	63252	151.67	3045	3160	3030	3910	2110	3010	3082.54	1.19	10648	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	784	16.08	0.64	12	0.25	195.00	4866.00	5240	20230512	-40.17	2785	20231031	12.57	5240	-40.17	20230512	2785	12.57	20231031	5240	-40.17	20230512	2785	12.57	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
149	20231106	130904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3140	130	2	4.32	180518215	58614	140.55	3045	3160	3030	3910	2110	3010	3079.78	1.19	9766	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	785	16.10	0.65	12	0.23	195.00	4866.00	5240	20230512	-40.08	2785	20231031	12.75	5240	-40.08	20230512	2785	12.75	20231031	5240	-40.08	20230512	2785	12.75	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
150	20231106	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3130	120	2	3.99	175745015	57089	136.89	3045	3160	3030	3910	2110	3010	3078.44	1.19	10203	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	783	16.05	0.64	12	0.23	195.00	4866.00	5240	20230512	-40.27	2785	20231031	12.39	5240	-40.27	20230512	2785	12.39	20231031	5240	-40.27	20230512	2785	12.39	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
151	20231106	110900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3135	125	2	4.15	154989320	50416	120.89	3045	3160	3030	3910	2110	3010	3074.21	1.19	9009	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	784	16.08	0.64	12	0.20	195.00	4866.00	5240	20230512	-40.17	2785	20231031	12.57	5240	-40.17	20230512	2785	12.57	20231031	5240	-40.17	20230512	2785	12.57	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
152	20231106	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3110	100	2	3.32	121960635	39838	95.53	3045	3110	3030	3910	2110	3010	3061.41	1.19	8895	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	778	15.95	0.64	12	0.16	195.00	4866.00	5240	20230512	-40.65	2785	20231031	11.67	5240	-40.65	20230512	2785	11.67	20231031	5240	-40.65	20230512	2785	11.67	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
153	20231106	090859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3065	55	2	1.83	24377200	8009	19.20	3045	3065	3030	3910	2110	3010	3043.73	1.19	47	3093	3051	3008	2966	2923	3072	2987	125	900	500	2160	5	1	25011565	767	15.72	0.63	12	0.03	195.00	4866.00	5240	20230512	-41.51	2785	20231031	10.05	5240	-41.51	20230512	2785	10.05	20231031	5240	-41.51	20230512	2785	10.05	20231031	2.39	N	241690	500	125 억	297830	N	N	N	00	N
154	20231103	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3010	40	2	1.35	125607435	41649	75.68	2995	3050	2965	3860	2080	2970	3015.87	1.16	8493	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	753	15.44	0.62	12	0.17	195.00	4866.00	5240	20230512	-42.56	2785	20231031	8.08	5240	-42.56	20230512	2785	8.08	20231031	5240	-42.56	20230512	2785	8.08	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
155	20231103	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3035	65	2	2.19	113586410	37687	68.48	2995	3050	2965	3860	2080	2970	3013.94	1.16	9127	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	759	15.56	0.62	12	0.15	195.00	4866.00	5240	20230512	-42.08	2785	20231031	8.98	5240	-42.08	20230512	2785	8.98	20231031	5240	-42.08	20230512	2785	8.98	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
156	20231103	140844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3050	80	2	2.69	98057590	32561	59.17	2995	3050	2965	3860	2080	2970	3011.50	1.16	6873	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	763	15.64	0.63	12	0.13	195.00	4866.00	5240	20230512	-41.79	2785	20231031	9.52	5240	-41.79	20230512	2785	9.52	20231031	5240	-41.79	20230512	2785	9.52	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
157	20231103	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3045	75	2	2.53	92952835	30880	56.11	2995	3050	2965	3860	2080	2970	3010.13	1.16	6163	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	762	15.62	0.63	12	0.12	195.00	4866.00	5240	20230512	-41.89	2785	20231031	9.34	5240	-41.89	20230512	2785	9.34	20231031	5240	-41.89	20230512	2785	9.34	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
158	20231103	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3015	45	2	1.52	64003625	21352	38.80	2995	3020	2965	3860	2080	2970	2997.55	1.16	4388	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	754	15.46	0.62	12	0.09	195.00	4866.00	5240	20230512	-42.46	2785	20231031	8.26	5240	-42.46	20230512	2785	8.26	20231031	5240	-42.46	20230512	2785	8.26	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
159	20231103	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3005	35	2	1.18	46150690	15423	28.02	2995	3005	2965	3860	2080	2970	2992.33	1.16	-664	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	752	15.41	0.62	12	0.06	195.00	4866.00	5240	20230512	-42.65	2785	20231031	7.90	5240	-42.65	20230512	2785	7.90	20231031	5240	-42.65	20230512	2785	7.90	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
160	20231103	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2990	20	2	0.67	30920900	10350	18.81	2995	3000	2965	3860	2080	2970	2987.53	1.16	-968	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	748	15.33	0.61	12	0.04	195.00	4866.00	5240	20230512	-42.94	2785	20231031	7.36	5240	-42.94	20230512	2785	7.36	20231031	5240	-42.94	20230512	2785	7.36	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
161	20231103	090840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2975	5	2	0.17	8958070	3008	5.47	2995	2995	2965	3860	2080	2970	2978.08	1.16	-19	3063	3016	2933	2886	2803	3040	2910	125	890	500	2130	5	1	25011565	744	15.26	0.61	12	0.01	195.00	4866.00	5240	20230512	-43.23	2785	20231031	6.82	5240	-43.23	20230512	2785	6.82	20231031	5240	-43.23	20230512	2785	6.82	20231031	2.44	N	241690	500	125 억	289337	N	N	N	00	N
162	20231102	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2970	120	2	4.21	161760375	55034	124.06	2850	2980	2850	3705	1995	2850	2939.28	1.09	16857	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	743	15.23	0.61	12	0.22	195.00	4866.00	5240	20230512	-43.32	2785	20231031	6.64	5240	-43.32	20230512	2785	6.64	20231031	5240	-43.32	20230512	2785	6.64	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
163	20231102	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2965	115	2	4.04	158417095	53905	121.52	2850	2980	2850	3705	1995	2850	2938.82	1.09	16153	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	742	15.21	0.61	12	0.22	195.00	4866.00	5240	20230512	-43.42	2785	20231031	6.46	5240	-43.42	20230512	2785	6.46	20231031	5240	-43.42	20230512	2785	6.46	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
164	20231102	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2970	120	2	4.21	133772855	45597	102.79	2850	2975	2850	3705	1995	2850	2933.81	1.09	14642	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	743	15.23	0.61	12	0.18	195.00	4866.00	5240	20230512	-43.32	2785	20231031	6.64	5240	-43.32	20230512	2785	6.64	20231031	5240	-43.32	20230512	2785	6.64	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
165	20231102	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2965	115	2	4.04	113098320	38597	87.01	2850	2975	2850	3705	1995	2850	2930.24	1.09	11189	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	742	15.21	0.61	12	0.15	195.00	4866.00	5240	20230512	-43.42	2785	20231031	6.46	5240	-43.42	20230512	2785	6.46	20231031	5240	-43.42	20230512	2785	6.46	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
166	20231102	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2945	95	2	3.33	95493060	32651	73.60	2850	2975	2850	3705	1995	2850	2924.66	1.09	9797	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	737	15.10	0.61	12	0.13	195.00	4866.00	5240	20230512	-43.80	2785	20231031	5.75	5240	-43.80	20230512	2785	5.75	20231031	5240	-43.80	20230512	2785	5.75	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
167	20231102	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2940	90	2	3.16	91434990	31263	70.48	2850	2975	2850	3705	1995	2850	2924.70	1.09	9550	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	735	15.08	0.60	12	0.12	195.00	4866.00	5240	20230512	-43.89	2785	20231031	5.57	5240	-43.89	20230512	2785	5.57	20231031	5240	-43.89	20230512	2785	5.57	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
168	20231102	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2925	75	2	2.63	59983650	20604	46.45	2850	2960	2850	3705	1995	2850	2911.26	1.09	4811	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	732	15.00	0.60	12	0.08	195.00	4866.00	5240	20230512	-44.18	2785	20231031	5.03	5240	-44.18	20230512	2785	5.03	20231031	5240	-44.18	20230512	2785	5.03	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
169	20231102	090841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2880	30	2	1.05	5452280	1910	4.31	2850	2895	2850	3705	1995	2850	2854.60	1.09	162	2950	2900	2860	2810	2770	2925	2835	125	855	500	2050	5	1	25011565	720	14.77	0.59	12	0.01	195.00	4866.00	5240	20230512	-45.04	2785	20231031	3.41	5240	-45.04	20230512	2785	3.41	20231031	5240	-45.04	20230512	2785	3.41	20231031	2.39	N	241690	500	125 억	272480	N	N	N	00	N
170	20231101	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2850	15	2	0.53	124078725	43433	57.27	2840	2910	2820	3685	1985	2835	2856.78	1.06	7560	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	713	14.62	0.59	12	0.17	195.00	4866.00	5240	20230512	-45.61	2785	20231031	2.33	5240	-45.61	20230512	2785	2.33	20231031	5240	-45.61	20230512	2785	2.33	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
171	20231101	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	112249770	39266	51.78	2840	2910	2820	3685	1985	2835	2858.70	1.06	6024	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	708	14.51	0.58	12	0.16	195.00	4866.00	5240	20230512	-45.99	2785	20231031	1.62	5240	-45.99	20230512	2785	1.62	20231031	5240	-45.99	20230512	2785	1.62	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
172	20231101	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2845	10	2	0.35	82641385	28829	38.02	2840	2910	2840	3685	1985	2835	2866.61	1.06	3588	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	712	14.59	0.58	12	0.12	195.00	4866.00	5240	20230512	-45.71	2785	20231031	2.15	5240	-45.71	20230512	2785	2.15	20231031	5240	-45.71	20230512	2785	2.15	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
173	20231101	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2855	20	2	0.71	65127210	22680	29.91	2840	2910	2840	3685	1985	2835	2871.57	1.06	1408	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	714	14.64	0.59	12	0.09	195.00	4866.00	5240	20230512	-45.52	2785	20231031	2.51	5240	-45.52	20230512	2785	2.51	20231031	5240	-45.52	20230512	2785	2.51	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
174	20231101	120852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2870	35	2	1.23	59117265	20569	27.12	2840	2910	2840	3685	1985	2835	2874.10	1.06	1358	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	718	14.72	0.59	12	0.08	195.00	4866.00	5240	20230512	-45.23	2785	20231031	3.05	5240	-45.23	20230512	2785	3.05	20231031	5240	-45.23	20230512	2785	3.05	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
175	20231101	110859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2860	25	2	0.88	50163975	17446	23.01	2840	2910	2840	3685	1985	2835	2875.39	1.06	1350	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	715	14.67	0.59	12	0.07	195.00	4866.00	5240	20230512	-45.42	2785	20231031	2.69	5240	-45.42	20230512	2785	2.69	20231031	5240	-45.42	20230512	2785	2.69	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
176	20231101	100846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2890	55	2	1.94	32902150	11423	15.06	2840	2910	2840	3685	1985	2835	2880.34	1.06	1550	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	723	14.82	0.59	12	0.05	195.00	4866.00	5240	20230512	-44.85	2785	20231031	3.77	5240	-44.85	20230512	2785	3.77	20231031	5240	-44.85	20230512	2785	3.77	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N
177	20231101	090847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2875	40	2	1.41	4664075	1638	2.16	2840	2880	2840	3685	1985	2835	2847.42	1.06	369	3028	2931	2858	2761	2688	2895	2725	125	850	500	2040	5	1	25011565	719	14.74	0.59	12	0.01	195.00	4866.00	5240	20230512	-45.13	2785	20231031	3.23	5240	-45.13	20230512	2785	3.23	20231031	5240	-45.13	20230512	2785	3.23	20231031	2.38	N	241690	500	125 억	264920	N	N	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History