KissMeData/013720/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-87	5	-4.38	757742021	396323	135.90	1971	1980	1870	2580	1391	1987	1911.93	3.04	-43748	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	773	-2.00	1.32	12	0.97	-952.00	1440.00	6250	20221213	-69.60	1250	20230822	52.00	4450	-57.30	20230102	1250	52.00	20230822	3250	-41.54	20230619	208	813.46	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
3	20231130	150317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1911	-76	5	-3.82	733371191	383520	131.51	1971	1980	1870	2580	1391	1987	1912.21	3.04	-43678	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	777	-2.01	1.33	12	0.94	-952.00	1440.00	6250	20221213	-69.42	1250	20230822	52.88	4450	-57.06	20230102	1250	52.88	20230822	3250	-41.20	20230619	208	818.75	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
4	20231130	140315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	-113	5	-5.69	651608338	340437	116.74	1971	1980	1870	2580	1391	1987	1914.04	3.04	-40006	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	762	-1.97	1.30	12	0.84	-952.00	1440.00	6250	20221213	-70.02	1250	20230822	49.92	4450	-57.89	20230102	1250	49.92	20230822	3250	-42.34	20230619	208	800.96	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
5	20231130	130315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	-77	5	-3.88	567565668	295925	101.47	1971	1980	1886	2580	1391	1987	1917.94	3.04	-32489	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	777	-2.01	1.33	12	0.73	-952.00	1440.00	6250	20221213	-69.44	1250	20230822	52.80	4450	-57.08	20230102	1250	52.80	20230822	3250	-41.23	20230619	208	818.27	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
6	20231130	120320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-87	5	-4.38	500321808	260495	89.32	1971	1980	1886	2580	1391	1987	1920.66	3.04	-24422	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	773	-2.00	1.32	12	0.64	-952.00	1440.00	6250	20221213	-69.60	1250	20230822	52.00	4450	-57.30	20230102	1250	52.00	20230822	3250	-41.54	20230619	208	813.46	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
7	20231130	110317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1908	-79	5	-3.98	337972182	174973	60.00	1971	1980	1906	2580	1391	1987	1931.57	3.04	-4001	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	776	-2.00	1.32	12	0.43	-952.00	1440.00	6250	20221213	-69.47	1250	20230822	52.64	4450	-57.12	20230102	1250	52.64	20230822	3250	-41.29	20230619	208	817.31	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
8	20231130	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	-51	5	-2.57	159974248	82267	28.21	1971	1980	1911	2580	1391	1987	1944.57	3.04	3861	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	788	-2.03	1.34	12	0.20	-952.00	1440.00	6250	20221213	-69.02	1250	20230822	54.88	4450	-56.49	20230102	1250	54.88	20230822	3250	-40.43	20230619	208	830.77	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
9	20231130	090316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-42	5	-2.11	21478022	10946	3.75	1971	1978	1945	2580	1391	1987	1962.18	3.04	-1103	2155	2070	1985	1900	1815	2028	1858	407	593	1000	1190	1	1	40682108	791	-2.04	1.35	12	0.03	-952.00	1440.00	6250	20221213	-68.88	1250	20230822	55.60	4450	-56.29	20230102	1250	55.60	20230822	3250	-40.15	20230619	208	835.10	20230512	0.29	N	013720	1000	406 억	1238621	N	N	N	N
10	20231129	160314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-38	5	-1.88	581422183	291001	60.34	2040	2070	1900	2630	1420	2025	1998.02	3.16	-46975	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	1	1	40682108	808	-2.09	1.38	12	0.72	-952.00	1440.00	6250	20221213	-68.21	1250	20230822	58.96	4450	-55.35	20230102	1250	58.96	20230822	3250	-38.86	20230619	208	855.29	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
11	20231129	150316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1997	-28	5	-1.38	492171002	245717	50.95	2040	2070	1900	2630	1420	2025	2003.00	3.16	-34895	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	1	1	40682108	812	-2.10	1.39	12	0.60	-952.00	1440.00	6250	20221213	-68.05	1250	20230822	59.76	4450	-55.12	20230102	1250	59.76	20230822	3250	-38.55	20230619	208	860.10	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
12	20231129	140315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-20	5	-0.99	337572838	167920	34.82	2040	2070	1900	2630	1420	2025	2010.32	3.16	-14133	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	816	-2.11	1.39	12	0.41	-952.00	1440.00	6250	20221213	-67.92	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
13	20231129	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-10	5	-0.49	280242780	139494	28.92	2040	2070	1900	2630	1420	2025	2009.00	3.16	-4567	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	820	-2.12	1.40	12	0.34	-952.00	1440.00	6250	20221213	-67.76	1250	20230822	61.20	4450	-54.72	20230102	1250	61.20	20230822	3250	-38.00	20230619	208	868.75	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
14	20231129	120316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	5	2	0.25	271527270	135182	28.03	2040	2070	1900	2630	1420	2025	2008.61	3.16	-4211	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	826	-2.13	1.41	12	0.33	-952.00	1440.00	6250	20221213	-67.52	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
15	20231129	110315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-15	5	-0.74	237726460	118536	24.58	2040	2070	1900	2630	1420	2025	2005.52	3.16	1759	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	818	-2.11	1.40	12	0.29	-952.00	1440.00	6250	20221213	-67.84	1250	20230822	60.80	4450	-54.83	20230102	1250	60.80	20230822	3250	-38.15	20230619	208	866.35	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
16	20231129	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	5	2	0.25	199907708	99751	20.68	2040	2070	1900	2630	1420	2025	2004.07	3.16	-2218	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	826	-2.13	1.41	12	0.25	-952.00	1440.00	6250	20221213	-67.52	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
17	20231129	090313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-5	5	-0.25	13282645	6538	1.36	2040	2070	2020	2630	1420	2025	2031.61	3.16	-5342	2159	2091	2032	1964	1905	2126	1999	407	605	1000	1210	5	1	40682108	822	-2.12	1.40	12	0.02	-952.00	1440.00	6250	20221213	-67.68	1250	20230822	61.60	4450	-54.61	20230102	1250	61.60	20230822	3250	-37.85	20230619	208	871.15	20230512	0.30	N	013720	1000	406 억	1284890	N	N	N	N
18	20231128	160315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	35	2	1.76	969766786	478852	38.89	1993	2100	1973	2585	1393	1990	2025.19	2.90	99916	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	824	-2.13	1.41	12	1.18	-952.00	1440.00	6250	20221213	-67.60	1250	20230822	62.00	4450	-54.49	20230102	1250	62.00	20230822	3250	-37.69	20230619	208	873.56	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
19	20231128	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	85	2	4.27	919985016	454498	36.91	1993	2100	1973	2585	1393	1990	2024.18	2.90	103045	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	844	-2.18	1.44	12	1.12	-952.00	1440.00	6250	20221213	-66.80	1250	20230822	66.00	4450	-53.37	20230102	1250	66.00	20230822	3250	-36.15	20230619	208	897.60	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
20	20231128	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	90	2	4.52	724332476	360007	29.24	1993	2090	1973	2585	1393	1990	2012.00	2.90	108242	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	846	-2.18	1.44	12	0.88	-952.00	1440.00	6250	20221213	-66.72	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
21	20231128	130313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	3	2	0.15	476142686	237830	19.32	1993	2090	1973	2585	1393	1990	2002.03	2.90	35618	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	1	1	40682108	811	-2.09	1.38	12	0.58	-952.00	1440.00	6250	20221213	-68.11	1250	20230822	59.44	4450	-55.21	20230102	1250	59.44	20230822	3250	-38.68	20230619	208	858.17	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
22	20231128	120313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	-2	5	-0.10	452884777	226157	18.37	1993	2090	1973	2585	1393	1990	2002.52	2.90	36571	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	1	1	40682108	809	-2.09	1.38	12	0.56	-952.00	1440.00	6250	20221213	-68.19	1250	20230822	59.04	4450	-55.33	20230102	1250	59.04	20230822	3250	-38.83	20230619	208	855.77	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
23	20231128	110313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	15	2	0.75	373516665	186387	15.14	1993	2090	1973	2585	1393	1990	2003.98	2.90	47609	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	816	-2.11	1.39	12	0.46	-952.00	1440.00	6250	20221213	-67.92	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
24	20231128	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	15	2	0.75	224453939	111924	9.09	1993	2090	1973	2585	1393	1990	2005.41	2.90	-431	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	816	-2.11	1.39	12	0.28	-952.00	1440.00	6250	20221213	-67.92	1250	20230822	60.40	4450	-54.94	20230102	1250	60.40	20230822	3250	-38.31	20230619	208	863.94	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
25	20231128	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	60	2	3.02	21183304	10419	0.85	1993	2090	1993	2585	1393	1990	2033.14	2.90	1636	2383	2186	2088	1891	1793	2137	1842	407	595	1000	1190	5	1	40682108	834	-2.15	1.42	12	0.03	-952.00	1440.00	6250	20221213	-67.20	1250	20230822	64.00	4450	-53.93	20230102	1250	64.00	20230822	3250	-36.92	20230619	208	885.58	20230512	0.24	N	013720	1000	406 억	1181203	N	N	N	N
26	20231127	160314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-90	5	-4.33	2591516306	1225675	85.30	2145	2285	1990	2700	1460	2080	2115.62	3.42	-240693	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	1	1	40682108	810	-2.09	1.38	12	3.01	-952.00	1440.00	6250	20221213	-68.16	1250	20230822	59.20	4450	-55.28	20230102	1250	59.20	20230822	3250	-38.77	20230619	208	856.73	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
27	20231127	150312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-15	5	-0.72	2445324690	1152857	80.24	2145	2285	2000	2700	1460	2080	2121.72	3.42	-239553	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	840	-2.17	1.43	12	2.83	-952.00	1440.00	6250	20221213	-66.96	1250	20230822	65.20	4450	-53.60	20230102	1250	65.20	20230822	3250	-36.46	20230619	208	892.79	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
28	20231127	140314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-50	5	-2.40	2380540585	1121523	78.05	2145	2285	2000	2700	1460	2080	2123.25	3.42	-229204	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	826	-2.13	1.41	12	2.76	-952.00	1440.00	6250	20221213	-67.52	1250	20230822	62.40	4450	-54.38	20230102	1250	62.40	20230822	3250	-37.54	20230619	208	875.96	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
29	20231127	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	20	2	0.96	2220279535	1043966	72.66	2145	2285	2000	2700	1460	2080	2127.55	3.42	-210443	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	854	-2.21	1.46	12	2.57	-952.00	1440.00	6250	20221213	-66.40	1250	20230822	68.00	4450	-52.81	20230102	1250	68.00	20230822	3250	-35.38	20230619	208	909.62	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
30	20231127	120313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	15	2	0.72	2134080795	1002731	69.79	2145	2285	2000	2700	1460	2080	2129.10	3.42	-205045	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	852	-2.20	1.45	12	2.46	-952.00	1440.00	6250	20221213	-66.48	1250	20230822	67.60	4450	-52.92	20230102	1250	67.60	20230822	3250	-35.54	20230619	208	907.21	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
31	20231127	110310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-15	5	-0.72	2014333705	945265	65.79	2145	2285	2000	2700	1460	2080	2131.91	3.42	-217981	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	840	-2.17	1.43	12	2.32	-952.00	1440.00	6250	20221213	-66.96	1250	20230822	65.20	4450	-53.60	20230102	1250	65.20	20230822	3250	-36.46	20230619	208	892.79	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
32	20231127	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	0	3	0.00	1736789290	809216	56.32	2145	2285	2040	2700	1460	2080	2147.69	3.42	-196395	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	846	-2.18	1.44	12	1.99	-952.00	1440.00	6250	20221213	-66.72	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
33	20231127	090310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	100	2	4.81	860979820	392324	27.30	2145	2285	2110	2700	1460	2080	2199.77	3.42	-119365	2252	2166	2014	1928	1776	2209	1971	407	620	1000	1240	5	1	40682108	887	-2.29	1.51	12	0.96	-952.00	1440.00	6250	20221213	-65.12	1250	20230822	74.40	4450	-51.01	20230102	1250	74.40	20230822	3250	-32.92	20230619	208	948.08	20230512	0.21	N	013720	1000	406 억	1390755	N	N	N	N
34	20231124	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	236	2	12.80	2850691242	1429267	600.30	1862	2100	1862	2395	1291	1844	1994.44	3.10	136456	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	5	1	40682108	846	-2.18	1.44	12	3.51	-952.00	1440.00	6250	20221213	-66.72	1250	20230822	66.40	4450	-53.26	20230102	1250	66.40	20230822	3250	-36.00	20230619	208	900.00	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
35	20231124	150312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	226	2	12.26	2654526512	1334784	560.62	1862	2100	1862	2395	1291	1844	1988.73	3.10	107704	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	5	1	40682108	842	-2.17	1.44	12	3.28	-952.00	1440.00	6250	20221213	-66.88	1250	20230822	65.60	4450	-53.48	20230102	1250	65.60	20230822	3250	-36.31	20230619	208	895.19	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
36	20231124	140312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	146	2	7.92	1589805468	813122	341.52	1862	2020	1862	2395	1291	1844	1955.19	3.10	106793	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	810	-2.09	1.38	12	2.00	-952.00	1440.00	6250	20221213	-68.16	1250	20230822	59.20	4450	-55.28	20230102	1250	59.20	20230822	3250	-38.77	20230619	208	856.73	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
37	20231124	130310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	135	2	7.32	1388090312	711894	299.00	1862	1997	1862	2395	1291	1844	1949.86	3.10	72401	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	805	-2.08	1.37	12	1.75	-952.00	1440.00	6250	20221213	-68.34	1250	20230822	58.32	4450	-55.53	20230102	1250	58.32	20230822	3250	-39.11	20230619	208	851.44	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
38	20231124	120313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	99	2	5.37	1295862948	664879	279.25	1862	1997	1862	2395	1291	1844	1949.02	3.10	67579	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	790	-2.04	1.35	12	1.63	-952.00	1440.00	6250	20221213	-68.91	1250	20230822	55.44	4450	-56.34	20230102	1250	55.44	20230822	3250	-40.22	20230619	208	834.13	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
39	20231124	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	101	2	5.48	1099433247	564546	237.11	1862	1997	1862	2395	1291	1844	1947.46	3.10	42128	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	791	-2.04	1.35	12	1.39	-952.00	1440.00	6250	20221213	-68.88	1250	20230822	55.60	4450	-56.29	20230102	1250	55.60	20230822	3250	-40.15	20230619	208	835.10	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
40	20231124	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1944	100	2	5.42	650152770	336768	141.44	1862	1997	1862	2395	1291	1844	1930.57	3.10	37303	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	791	-2.04	1.35	12	0.83	-952.00	1440.00	6250	20221213	-68.90	1250	20230822	55.52	4450	-56.31	20230102	1250	55.52	20230822	3250	-40.18	20230619	208	834.62	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
41	20231124	090309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1914	70	2	3.80	13187469	6968	2.93	1862	1930	1862	2395	1291	1844	1892.58	3.10	1584	1946	1895	1864	1813	1782	1879	1797	407	551	1000	1100	1	1	40682108	779	-2.01	1.33	12	0.02	-952.00	1440.00	6250	20221213	-69.38	1250	20230822	53.12	4450	-56.99	20230102	1250	53.12	20230822	3250	-41.11	20230619	208	820.19	20230512	0.18	N	013720	1000	406 억	1260354	N	N	N	N
42	20231123	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	-55	5	-2.90	438007048	233666	58.42	1875	1915	1833	2465	1330	1899	1874.50	3.15	-27515	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	750	-1.94	1.28	12	0.57	-952.00	1440.00	6250	20221213	-70.50	1250	20230822	47.52	4450	-58.56	20230102	1250	47.52	20230822	3250	-43.26	20230619	208	786.54	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
43	20231123	150316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	-60	5	-3.16	403293007	214814	53.71	1875	1915	1833	2465	1330	1899	1877.41	3.15	-24920	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	748	-1.93	1.28	12	0.53	-952.00	1440.00	6250	20221213	-70.58	1250	20230822	47.12	4450	-58.67	20230102	1250	47.12	20230822	3250	-43.42	20230619	208	784.13	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
44	20231123	140312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-19	5	-1.00	288160189	153014	38.26	1875	1915	1870	2465	1330	1899	1883.23	3.15	11226	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	765	-1.97	1.31	12	0.38	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
45	20231123	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	-22	5	-1.16	196192783	104446	26.11	1875	1899	1870	2465	1330	1899	1878.41	3.15	-1892	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	764	-1.97	1.30	12	0.26	-952.00	1440.00	6250	20221213	-69.97	1250	20230822	50.16	4450	-57.82	20230102	1250	50.16	20230822	3250	-42.25	20230619	208	802.40	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
46	20231123	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-19	5	-1.00	167775268	89306	22.33	1875	1899	1870	2465	1330	1899	1878.66	3.15	-1382	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	765	-1.97	1.31	12	0.22	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
47	20231123	110314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-19	5	-1.00	101707806	54075	13.52	1875	1899	1870	2465	1330	1899	1880.87	3.15	-1399	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	765	-1.97	1.31	12	0.13	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
48	20231123	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	-14	5	-0.74	71549989	38024	9.51	1875	1899	1870	2465	1330	1899	1881.71	3.15	-280	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	767	-1.98	1.31	12	0.09	-952.00	1440.00	6250	20221213	-69.84	1250	20230822	50.80	4450	-57.64	20230102	1250	50.80	20230822	3250	-42.00	20230619	208	806.25	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
49	20231123	090308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-19	5	-1.00	11330626	6044	1.51	1875	1880	1870	2465	1330	1899	1874.69	3.15	1368	1981	1940	1875	1834	1769	1960	1854	407	566	1000	1130	1	1	40682108	765	-1.97	1.31	12	0.01	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.23	N	013720	1000	406 억	1281364	N	N	N	N
50	20231122	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	-8	5	-0.42	747875426	397410	21.82	1897	1916	1810	2475	1335	1907	1881.81	3.40	-107507	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	773	-1.99	1.32	12	0.98	-952.00	1440.00	6250	20221213	-69.62	1250	20230822	51.92	4450	-57.33	20230102	1250	51.92	20230822	3250	-41.57	20230619	208	812.98	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
51	20231122	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	-37	5	-1.94	685110340	364175	19.99	1897	1916	1810	2475	1335	1907	1881.27	3.40	-102777	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	761	-1.96	1.30	12	0.90	-952.00	1440.00	6250	20221213	-70.08	1250	20230822	49.60	4450	-57.98	20230102	1250	49.60	20230822	3250	-42.46	20230619	208	799.04	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
52	20231122	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-17	5	-0.89	574940847	305555	16.77	1897	1916	1810	2475	1335	1907	1881.63	3.40	-73826	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	769	-1.99	1.31	12	0.75	-952.00	1440.00	6250	20221213	-69.76	1250	20230822	51.20	4450	-57.53	20230102	1250	51.20	20230822	3250	-41.85	20230619	208	808.65	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
53	20231122	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-27	5	-1.42	522209667	277611	15.24	1897	1916	1810	2475	1335	1907	1881.08	3.40	-70364	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	765	-1.97	1.31	12	0.68	-952.00	1440.00	6250	20221213	-69.92	1250	20230822	50.40	4450	-57.75	20230102	1250	50.40	20230822	3250	-42.15	20230619	208	803.85	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
54	20231122	120314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-36	5	-1.89	495803930	263573	14.47	1897	1916	1810	2475	1335	1907	1881.09	3.40	-67231	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	761	-1.97	1.30	12	0.65	-952.00	1440.00	6250	20221213	-70.06	1250	20230822	49.68	4450	-57.96	20230102	1250	49.68	20230822	3250	-42.43	20230619	208	799.52	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
55	20231122	110322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	-42	5	-2.20	460082949	244481	13.42	1897	1916	1810	2475	1335	1907	1881.88	3.40	-65080	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	759	-1.96	1.30	12	0.60	-952.00	1440.00	6250	20221213	-70.16	1250	20230822	49.20	4450	-58.09	20230102	1250	49.20	20230822	3250	-42.62	20230619	208	796.63	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
56	20231122	100316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-36	5	-1.89	397882221	211188	11.59	1897	1916	1810	2475	1335	1907	1884.02	3.40	-53783	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	761	-1.97	1.30	12	0.52	-952.00	1440.00	6250	20221213	-70.06	1250	20230822	49.68	4450	-57.96	20230102	1250	49.68	20230822	3250	-42.43	20230619	208	799.52	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
57	20231122	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-50	5	-2.62	76697174	41224	2.26	1897	1897	1810	2475	1335	1907	1860.50	3.40	-10563	2107	2007	1856	1756	1605	2057	1806	407	568	1000	1140	1	1	40682108	755	-1.95	1.29	12	0.10	-952.00	1440.00	6250	20221213	-70.29	1250	20230822	48.56	4450	-58.27	20230102	1250	48.56	20230822	3250	-42.86	20230619	208	792.79	20230512	0.26	N	013720	1000	406 억	1383088	N	N	N	N
58	20231121	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1907	181	2	10.49	3399697570	1815060	884.52	1726	1956	1705	2240	1209	1726	1873.01	2.89	222053	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	776	-2.00	1.32	12	4.46	-952.00	1440.00	6250	20221213	-69.49	1250	20230822	52.56	4450	-57.15	20230102	1250	52.56	20230822	3250	-41.32	20230619	208	816.83	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
59	20231121	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	161	2	9.33	3017382588	1613513	786.30	1726	1956	1705	2240	1209	1726	1870.07	2.89	183016	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	768	-1.98	1.31	12	3.97	-952.00	1440.00	6250	20221213	-69.81	1250	20230822	50.96	4450	-57.60	20230102	1250	50.96	20230822	3250	-41.94	20230619	208	807.21	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
60	20231121	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	144	2	8.34	2229112089	1193027	581.39	1726	1956	1705	2240	1209	1726	1868.45	2.89	120769	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	761	-1.96	1.30	12	2.93	-952.00	1440.00	6250	20221213	-70.08	1250	20230822	49.60	4450	-57.98	20230102	1250	49.60	20230822	3250	-42.46	20230619	208	799.04	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
61	20231121	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1811	85	2	4.92	480148189	269245	131.21	1726	1831	1705	2240	1209	1726	1783.31	2.89	16259	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	737	-1.90	1.26	12	0.66	-952.00	1440.00	6250	20221213	-71.02	1250	20230822	44.88	4450	-59.30	20230102	1250	44.88	20230822	3250	-44.28	20230619	208	770.67	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
62	20231121	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1726	0	3	0.00	86555721	50400	24.56	1726	1743	1705	2240	1209	1726	1717.38	2.89	-7459	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	702	-1.81	1.20	12	0.12	-952.00	1440.00	6250	20221213	-72.38	1250	20230822	38.08	4450	-61.21	20230102	1250	38.08	20230822	3250	-46.89	20230619	208	729.81	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
63	20231121	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	-11	5	-0.64	70002165	40777	19.87	1726	1743	1705	2240	1209	1726	1716.71	2.89	-7461	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	698	-1.80	1.19	12	0.10	-952.00	1440.00	6250	20221213	-72.56	1250	20230822	37.20	4450	-61.46	20230102	1250	37.20	20230822	3250	-47.23	20230619	208	724.52	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
64	20231121	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1728	2	2	0.12	29545178	17195	8.38	1726	1743	1705	2240	1209	1726	1718.24	2.89	-2662	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	703	-1.82	1.20	12	0.04	-952.00	1440.00	6250	20221213	-72.35	1250	20230822	38.24	4450	-61.17	20230102	1250	38.24	20230822	3250	-46.83	20230619	208	730.77	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
65	20231121	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1743	17	2	0.98	3863393	2236	1.09	1726	1743	1726	2240	1209	1726	1727.82	2.89	520	1770	1747	1731	1708	1692	1740	1701	407	514	1000	1030	1	1	40682108	709	-1.83	1.21	12	0.01	-952.00	1440.00	6250	20221213	-72.11	1250	20230822	39.44	4450	-60.83	20230102	1250	39.44	20230822	3250	-46.37	20230619	208	737.98	20230512	0.25	N	013720	1000	406 억	1176508	N	N	N	N
66	20231120	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1726	13	2	0.76	354570547	204958	158.99	1735	1754	1715	2225	1200	1713	1729.97	2.83	24700	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	702	-1.81	1.20	12	0.50	-952.00	1440.00	6250	20221213	-72.38	1250	20230822	38.08	4450	-61.21	20230102	1250	38.08	20230822	3250	-46.89	20230619	208	729.81	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
67	20231120	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	21	2	1.23	329876019	190672	147.91	1735	1754	1715	2225	1200	1713	1730.07	2.83	21811	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	705	-1.82	1.20	12	0.47	-952.00	1440.00	6250	20221213	-72.26	1250	20230822	38.72	4450	-61.03	20230102	1250	38.72	20230822	3250	-46.65	20230619	208	733.65	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
68	20231120	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1753	40	2	2.34	269779666	156094	121.08	1735	1754	1715	2225	1200	1713	1728.32	2.83	12511	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	713	-1.84	1.22	12	0.38	-952.00	1440.00	6250	20221213	-71.95	1250	20230822	40.24	4450	-60.61	20230102	1250	40.24	20230822	3250	-46.06	20230619	208	742.79	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
69	20231120	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	9	2	0.53	134207803	77813	60.36	1735	1749	1715	2225	1200	1713	1724.75	2.83	1690	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	701	-1.81	1.20	12	0.19	-952.00	1440.00	6250	20221213	-72.45	1250	20230822	37.76	4450	-61.30	20230102	1250	37.76	20230822	3250	-47.02	20230619	208	727.88	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
70	20231120	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	8	2	0.47	125673681	72864	56.52	1735	1749	1715	2225	1200	1713	1724.77	2.83	3776	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	700	-1.81	1.20	12	0.18	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
71	20231120	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	8	2	0.47	91167446	52869	41.01	1735	1749	1715	2225	1200	1713	1724.40	2.83	4052	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	700	-1.81	1.20	12	0.13	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
72	20231120	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	3	2	0.18	62984495	36532	28.34	1735	1749	1715	2225	1200	1713	1724.09	2.83	9508	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	698	-1.80	1.19	12	0.09	-952.00	1440.00	6250	20221213	-72.54	1250	20230822	37.28	4450	-61.44	20230102	1250	37.28	20230822	3250	-47.20	20230619	208	725.00	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
73	20231120	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	2	2	0.12	5079380	2940	2.28	1735	1735	1715	2225	1200	1713	1727.68	2.83	-291	1761	1737	1710	1686	1659	1749	1698	407	512	1000	1020	1	1	40682108	698	-1.80	1.19	12	0.01	-952.00	1440.00	6250	20221213	-72.56	1250	20230822	37.20	4450	-61.46	20230102	1250	37.20	20230822	3250	-47.23	20230619	208	724.52	20230512	0.21	N	013720	1000	406 억	1150886	N	N	N	N
74	20231117	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	7	2	0.41	218944862	128595	16.39	1710	1734	1683	2215	1195	1706	1702.59	2.77	22290	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	697	-1.80	1.19	12	0.32	-952.00	1440.00	6250	20221213	-72.59	1250	20230822	37.04	4450	-61.51	20230102	1250	37.04	20230822	3250	-47.29	20230619	208	723.56	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
75	20231117	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	3	2	0.18	206266887	121181	15.44	1710	1734	1683	2215	1195	1706	1702.14	2.77	22181	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	695	-1.80	1.19	12	0.30	-952.00	1440.00	6250	20221213	-72.66	1250	20230822	36.72	4450	-61.60	20230102	1250	36.72	20230822	3250	-47.42	20230619	208	721.63	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
76	20231117	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	0	3	0.00	172699782	101508	12.94	1710	1734	1683	2215	1195	1706	1701.34	2.77	16543	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	694	-1.79	1.18	12	0.25	-952.00	1440.00	6250	20221213	-72.70	1250	20230822	36.48	4450	-61.66	20230102	1250	36.48	20230822	3250	-47.51	20230619	208	720.19	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
77	20231117	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	4	2	0.23	158796818	93378	11.90	1710	1734	1683	2215	1195	1706	1700.58	2.77	16223	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	696	-1.80	1.19	12	0.23	-952.00	1440.00	6250	20221213	-72.64	1250	20230822	36.80	4450	-61.57	20230102	1250	36.80	20230822	3250	-47.38	20230619	208	722.12	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
78	20231117	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	-6	5	-0.35	108569516	63947	8.15	1710	1734	1683	2215	1195	1706	1697.80	2.77	6329	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	692	-1.79	1.18	12	0.16	-952.00	1440.00	6250	20221213	-72.80	1250	20230822	36.00	4450	-61.80	20230102	1250	36.00	20230822	3250	-47.69	20230619	208	717.31	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
79	20231117	110306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	3	2	0.18	64692298	38128	4.86	1710	1734	1683	2215	1195	1706	1696.71	2.77	-6341	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	695	-1.80	1.19	12	0.09	-952.00	1440.00	6250	20221213	-72.66	1250	20230822	36.72	4450	-61.60	20230102	1250	36.72	20230822	3250	-47.42	20230619	208	721.63	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
80	20231117	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	-12	5	-0.70	43016052	25377	3.23	1710	1734	1683	2215	1195	1706	1695.08	2.77	-7485	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	689	-1.78	1.18	12	0.06	-952.00	1440.00	6250	20221213	-72.90	1250	20230822	35.52	4450	-61.93	20230102	1250	35.52	20230822	3250	-47.88	20230619	208	714.42	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
81	20231117	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-20	5	-1.17	11633108	6822	0.87	1710	1734	1686	2215	1195	1706	1705.23	2.77	-5527	1920	1813	1757	1650	1594	1785	1622	407	509	1000	1020	1	1	40682108	686	-1.77	1.17	12	0.02	-952.00	1440.00	6250	20221213	-73.02	1250	20230822	34.88	4450	-62.11	20230102	1250	34.88	20230822	3250	-48.12	20230619	208	710.58	20230512	0.17	N	013720	1000	406 억	1128596	N	N	N	N
82	20231116	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1726	-5	5	-0.29	1324244666	744434	667.14	1748	1864	1701	2250	1212	1731	1778.86	2.87	-39547	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	702	-1.81	1.20	12	1.83	-952.00	1440.00	6250	20221213	-72.38	1250	20230822	38.08	4450	-61.21	20230102	1250	38.08	20230822	3250	-46.89	20230619	208	729.81	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
83	20231116	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	1	2	0.06	1286188859	722283	647.29	1748	1864	1701	2250	1212	1731	1780.73	2.87	-38380	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	705	-1.82	1.20	12	1.78	-952.00	1440.00	6250	20221213	-72.29	1250	20230822	38.56	4450	-61.08	20230102	1250	38.56	20230822	3250	-46.71	20230619	208	732.69	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
84	20231116	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	17	2	0.98	1096353185	612302	548.73	1748	1864	1722	2250	1212	1731	1790.54	2.87	-53327	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	711	-1.84	1.21	12	1.51	-952.00	1440.00	6250	20221213	-72.03	1250	20230822	39.84	4450	-60.72	20230102	1250	39.84	20230822	3250	-46.22	20230619	208	740.38	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
85	20231116	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1741	10	2	0.58	1068547103	596343	534.42	1748	1864	1722	2250	1212	1731	1791.83	2.87	-50889	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	708	-1.83	1.21	12	1.47	-952.00	1440.00	6250	20221213	-72.14	1250	20230822	39.28	4450	-60.88	20230102	1250	39.28	20230822	3250	-46.43	20230619	208	737.02	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
86	20231116	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	33	2	1.91	998080764	556001	498.27	1748	1864	1722	2250	1212	1731	1795.11	2.87	-45125	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	718	-1.85	1.23	12	1.37	-952.00	1440.00	6250	20221213	-71.78	1250	20230822	41.12	4450	-60.36	20230102	1250	41.12	20230822	3250	-45.72	20230619	208	748.08	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
87	20231116	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	41	2	2.37	791650571	437986	392.51	1748	1864	1731	2250	1212	1731	1807.48	2.87	-27396	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	721	-1.86	1.23	12	1.08	-952.00	1440.00	6250	20221213	-71.65	1250	20230822	41.76	4450	-60.18	20230102	1250	41.76	20230822	3250	-45.48	20230619	208	751.92	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
88	20231116	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1752	21	2	1.21	51920513	29274	26.23	1748	1794	1731	2250	1212	1731	1773.61	2.87	-7579	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	713	-1.84	1.22	12	0.07	-952.00	1440.00	6250	20221213	-71.97	1250	20230822	40.16	4450	-60.63	20230102	1250	40.16	20230822	3250	-46.09	20230619	208	742.31	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
89	20231116	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	0	3	0.00	0	0	0.00	0	0	0	2250	1212	1731	0.00	2.87	0	1779	1754	1740	1715	1701	1748	1709	407	519	1000	1030	1	1	40682108	704	-1.82	1.20	12	0.00	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.14	N	013720	1000	406 억	1166625	N	N	N	N
90	20231115	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	6	2	0.35	191281936	110104	42.25	1765	1765	1726	2240	1208	1725	1737.28	2.91	-16703	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	704	-1.82	1.20	12	0.27	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
91	20231115	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	11	2	0.64	169027856	97250	37.32	1765	1765	1726	2240	1208	1725	1738.08	2.91	-17346	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	706	-1.82	1.21	12	0.24	-952.00	1440.00	6250	20221213	-72.22	1250	20230822	38.88	4450	-60.99	20230102	1250	38.88	20230822	3250	-46.58	20230619	208	734.62	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
92	20231115	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	6	2	0.35	126206334	72538	27.84	1765	1765	1727	2240	1208	1725	1739.87	2.91	-13313	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	704	-1.82	1.20	12	0.18	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
93	20231115	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	21	2	1.22	115783131	66530	25.53	1765	1765	1727	2240	1208	1725	1740.31	2.91	-12863	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	710	-1.83	1.21	12	0.16	-952.00	1440.00	6250	20221213	-72.06	1250	20230822	39.68	4450	-60.76	20230102	1250	39.68	20230822	3250	-46.28	20230619	208	739.42	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
94	20231115	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1742	17	2	0.99	96477103	55433	21.27	1765	1765	1727	2240	1208	1725	1740.43	2.91	-10025	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	709	-1.83	1.21	12	0.14	-952.00	1440.00	6250	20221213	-72.13	1250	20230822	39.36	4450	-60.85	20230102	1250	39.36	20230822	3250	-46.40	20230619	208	737.50	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
95	20231115	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1739	14	2	0.81	80856723	46440	17.82	1765	1765	1727	2240	1208	1725	1741.10	2.91	-10986	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	707	-1.83	1.21	12	0.11	-952.00	1440.00	6250	20221213	-72.18	1250	20230822	39.12	4450	-60.92	20230102	1250	39.12	20230822	3250	-46.49	20230619	208	736.06	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
96	20231115	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	11	2	0.64	32532419	18636	7.15	1765	1765	1727	2240	1208	1725	1745.68	2.91	-7802	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	706	-1.82	1.21	12	0.05	-952.00	1440.00	6250	20221213	-72.22	1250	20230822	38.88	4450	-60.99	20230102	1250	38.88	20230822	3250	-46.58	20230619	208	734.62	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
97	20231115	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1727	2	2	0.12	8070932	4573	1.75	1765	1765	1727	2240	1208	1725	1764.91	2.91	-2894	1807	1765	1742	1700	1677	1754	1689	407	515	1000	1030	1	1	40682108	703	-1.81	1.20	12	0.01	-952.00	1440.00	6250	20221213	-72.37	1250	20230822	38.16	4450	-61.19	20230102	1250	38.16	20230822	3250	-46.86	20230619	208	730.29	20230512	0.15	N	013720	1000	406 억	1183328	N	N	N	N
98	20231114	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	-35	5	-1.99	445777411	256473	87.53	1760	1784	1719	2285	1232	1760	1738.54	2.87	17029	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	702	-1.81	1.20	12	0.63	-952.00	1440.00	6250	20221213	-72.40	1250	20230822	38.00	4450	-61.24	20230102	1250	38.00	20230822	3250	-46.92	20230619	208	729.33	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
99	20231114	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	-39	5	-2.22	394472750	226739	77.38	1760	1784	1719	2285	1232	1760	1739.77	2.87	27637	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	700	-1.81	1.20	12	0.56	-952.00	1440.00	6250	20221213	-72.46	1250	20230822	37.68	4450	-61.33	20230102	1250	37.68	20230822	3250	-47.05	20230619	208	727.40	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
100	20231114	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1745	-15	5	-0.85	308850821	177052	60.42	1760	1784	1725	2285	1232	1760	1744.41	2.87	23021	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	710	-1.83	1.21	12	0.44	-952.00	1440.00	6250	20221213	-72.08	1250	20230822	39.60	4450	-60.79	20230102	1250	39.60	20230822	3250	-46.31	20230619	208	738.94	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
101	20231114	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-23	5	-1.31	219781970	125637	42.88	1760	1784	1725	2285	1232	1760	1749.34	2.87	13609	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	707	-1.82	1.21	12	0.31	-952.00	1440.00	6250	20221213	-72.21	1250	20230822	38.96	4450	-60.97	20230102	1250	38.96	20230822	3250	-46.55	20230619	208	735.10	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
102	20231114	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	-12	5	-0.68	142557286	81167	27.70	1760	1784	1730	2285	1232	1760	1756.35	2.87	13186	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	711	-1.84	1.21	12	0.20	-952.00	1440.00	6250	20221213	-72.03	1250	20230822	39.84	4450	-60.72	20230102	1250	39.84	20230822	3250	-46.22	20230619	208	740.38	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
103	20231114	110307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1767	7	2	0.40	89815066	51023	17.41	1760	1784	1730	2285	1232	1760	1760.29	2.87	10918	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	719	-1.86	1.23	12	0.13	-952.00	1440.00	6250	20221213	-71.73	1250	20230822	41.36	4450	-60.29	20230102	1250	41.36	20230822	3250	-45.63	20230619	208	749.52	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
104	20231114	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	6	2	0.34	68711394	39032	13.32	1760	1784	1730	2285	1232	1760	1760.39	2.87	10406	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	718	-1.86	1.23	12	0.10	-952.00	1440.00	6250	20221213	-71.74	1250	20230822	41.28	4450	-60.31	20230102	1250	41.28	20230822	3250	-45.66	20230619	208	749.04	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
105	20231114	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1738	-22	5	-1.25	14938312	8515	2.91	1760	1760	1730	2285	1232	1760	1754.35	2.87	-752	1830	1795	1725	1690	1620	1812	1707	407	525	1000	1050	1	1	40682108	707	-1.83	1.21	12	0.02	-952.00	1440.00	6250	20221213	-72.19	1250	20230822	39.04	4450	-60.94	20230102	1250	39.04	20230822	3250	-46.52	20230619	208	735.58	20230512	0.15	N	013720	1000	406 억	1166275	N	N	N	N
106	20231113	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	9	2	0.51	497734180	291955	99.51	1751	1760	1655	2275	1226	1751	1704.55	2.93	-25431	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	716	-1.85	1.22	12	0.72	-952.00	1440.00	6250	20221213	-71.84	1250	20230822	40.80	4450	-60.45	20230102	1250	40.80	20230822	3250	-45.85	20230619	208	746.15	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
107	20231113	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-72	5	-4.11	415802074	244579	83.36	1751	1751	1655	2275	1226	1751	1700.07	2.93	-15870	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	683	-1.76	1.17	12	0.60	-952.00	1440.00	6250	20221213	-73.14	1250	20230822	34.32	4450	-62.27	20230102	1250	34.32	20230822	3250	-48.34	20230619	208	707.21	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
108	20231113	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1698	-53	5	-3.03	286116214	166806	56.85	1751	1751	1670	2275	1226	1751	1715.26	2.93	-28166	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	691	-1.78	1.18	12	0.41	-952.00	1440.00	6250	20221213	-72.83	1250	20230822	35.84	4450	-61.84	20230102	1250	35.84	20230822	3250	-47.75	20230619	208	716.35	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
109	20231113	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1718	-33	5	-1.88	196732091	113953	38.84	1751	1751	1683	2275	1226	1751	1726.43	2.93	-21386	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	699	-1.80	1.19	12	0.28	-952.00	1440.00	6250	20221213	-72.51	1250	20230822	37.44	4450	-61.39	20230102	1250	37.44	20230822	3250	-47.14	20230619	208	725.96	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
110	20231113	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	-29	5	-1.66	126063885	72671	24.77	1751	1751	1722	2275	1226	1751	1734.72	2.93	-9523	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	701	-1.81	1.20	12	0.18	-952.00	1440.00	6250	20221213	-72.45	1250	20230822	37.76	4450	-61.30	20230102	1250	37.76	20230822	3250	-47.02	20230619	208	727.88	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
111	20231113	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-11	5	-0.63	56913990	32767	11.17	1751	1751	1722	2275	1226	1751	1736.93	2.93	-6619	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	708	-1.83	1.21	12	0.08	-952.00	1440.00	6250	20221213	-72.16	1250	20230822	39.20	4450	-60.90	20230102	1250	39.20	20230822	3250	-46.46	20230619	208	736.54	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
112	20231113	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-14	5	-0.80	39666703	22822	7.78	1751	1751	1722	2275	1226	1751	1738.09	2.93	-6451	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	707	-1.82	1.21	12	0.06	-952.00	1440.00	6250	20221213	-72.21	1250	20230822	38.96	4450	-60.97	20230102	1250	38.96	20230822	3250	-46.55	20230619	208	735.10	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
113	20231113	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1724	-27	5	-1.54	13664919	7854	2.68	1751	1751	1722	2275	1226	1751	1739.87	2.93	-3303	1823	1786	1723	1686	1623	1805	1705	407	524	1000	1050	1	1	40682108	701	-1.81	1.20	12	0.02	-952.00	1440.00	6250	20221213	-72.42	1250	20230822	37.92	4450	-61.26	20230102	1250	37.92	20230822	3250	-46.95	20230619	208	728.85	20230512	0.15	N	013720	1000	406 억	1191686	N	N	N	N
114	20231110	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1751	-6	5	-0.34	506986053	293328	135.85	1737	1760	1660	2280	1230	1757	1728.37	2.93	-2330	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	712	-1.84	1.22	12	0.72	-952.00	1440.00	6250	20221213	-71.98	1250	20230822	40.08	4450	-60.65	20230102	1250	40.08	20230822	3250	-46.12	20230619	208	741.83	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
115	20231110	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	3	2	0.17	304581128	175703	81.38	1737	1760	1712	2280	1230	1757	1733.50	2.93	4384	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	716	-1.85	1.22	12	0.43	-952.00	1440.00	6250	20221213	-71.84	1250	20230822	40.80	4450	-60.45	20230102	1250	40.80	20230822	3250	-45.85	20230619	208	746.15	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
116	20231110	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	-23	5	-1.31	221908847	127921	59.25	1737	1753	1726	2280	1230	1757	1734.73	2.93	5705	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	705	-1.82	1.20	12	0.31	-952.00	1440.00	6250	20221213	-72.26	1250	20230822	38.72	4450	-61.03	20230102	1250	38.72	20230822	3250	-46.65	20230619	208	733.65	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
117	20231110	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-17	5	-0.97	179958704	103829	48.09	1737	1753	1726	2280	1230	1757	1733.22	2.93	693	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	708	-1.83	1.21	12	0.26	-952.00	1440.00	6250	20221213	-72.16	1250	20230822	39.20	4450	-60.90	20230102	1250	39.20	20230822	3250	-46.46	20230619	208	736.54	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
118	20231110	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1743	-14	5	-0.80	170577907	98432	45.59	1737	1753	1726	2280	1230	1757	1732.95	2.93	173	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	709	-1.83	1.21	12	0.24	-952.00	1440.00	6250	20221213	-72.11	1250	20230822	39.44	4450	-60.83	20230102	1250	39.44	20230822	3250	-46.37	20230619	208	737.98	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
119	20231110	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-20	5	-1.14	155323543	89658	41.53	1737	1753	1726	2280	1230	1757	1732.40	2.93	-2970	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	707	-1.82	1.21	12	0.22	-952.00	1440.00	6250	20221213	-72.21	1250	20230822	38.96	4450	-60.97	20230102	1250	38.96	20230822	3250	-46.55	20230619	208	735.10	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
120	20231110	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1738	-19	5	-1.08	47884345	27594	12.78	1737	1753	1726	2280	1230	1757	1735.32	2.93	-8284	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	707	-1.83	1.21	12	0.07	-952.00	1440.00	6250	20221213	-72.19	1250	20230822	39.04	4450	-60.94	20230102	1250	39.04	20230822	3250	-46.52	20230619	208	735.58	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
121	20231110	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	-26	5	-1.48	3106244	1791	0.83	1737	1737	1731	2280	1230	1757	1734.35	2.93	-1106	1827	1792	1764	1729	1701	1778	1715	407	523	1000	1050	1	1	40682108	704	-1.82	1.20	12	0.00	-952.00	1440.00	6250	20221213	-72.30	1250	20230822	38.48	4450	-61.10	20230102	1250	38.48	20230822	3250	-46.74	20230619	208	732.21	20230512	0.20	N	013720	1000	406 억	1194016	N	N	N	N
122	20231109	160254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1757	-22	5	-1.24	358299833	203786	33.19	1779	1799	1736	2310	1246	1779	1758.22	2.97	-14842	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	715	-1.85	1.22	12	0.50	-952.00	1440.00	6250	20221213	-71.89	1250	20230822	40.56	4450	-60.52	20230102	1250	40.56	20230822	3250	-45.94	20230619	208	744.71	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
123	20231109	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1745	-34	5	-1.91	297824286	169365	27.58	1779	1799	1736	2310	1246	1779	1758.48	2.97	-3454	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	710	-1.83	1.21	12	0.42	-952.00	1440.00	6250	20221213	-72.08	1250	20230822	39.60	4450	-60.79	20230102	1250	39.60	20230822	3250	-46.31	20230619	208	738.94	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
124	20231109	140254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1755	-24	5	-1.35	239604236	136122	22.17	1779	1799	1736	2310	1246	1779	1760.22	2.97	-3791	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	714	-1.84	1.22	12	0.33	-952.00	1440.00	6250	20221213	-71.92	1250	20230822	40.40	4450	-60.56	20230102	1250	40.40	20230822	3250	-46.00	20230619	208	743.75	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
125	20231109	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1771	-8	5	-0.45	160895157	91591	14.92	1779	1799	1736	2310	1246	1779	1756.67	2.97	-9995	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	720	-1.86	1.23	12	0.23	-952.00	1440.00	6250	20221213	-71.66	1250	20230822	41.68	4450	-60.20	20230102	1250	41.68	20230822	3250	-45.51	20230619	208	751.44	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
126	20231109	120256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	-19	5	-1.07	135711591	77347	12.60	1779	1799	1736	2310	1246	1779	1754.58	2.97	-16868	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	716	-1.85	1.22	12	0.19	-952.00	1440.00	6250	20221213	-71.84	1250	20230822	40.80	4450	-60.45	20230102	1250	40.80	20230822	3250	-45.85	20230619	208	746.15	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
127	20231109	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	-15	5	-0.84	117177644	66780	10.87	1779	1799	1736	2310	1246	1779	1754.68	2.97	-16600	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	718	-1.85	1.23	12	0.16	-952.00	1440.00	6250	20221213	-71.78	1250	20230822	41.12	4450	-60.36	20230102	1250	41.12	20230822	3250	-45.72	20230619	208	748.08	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
128	20231109	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	-16	5	-0.90	57280596	32505	5.29	1779	1799	1750	2310	1246	1779	1762.21	2.97	-14163	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	717	-1.85	1.22	12	0.08	-952.00	1440.00	6250	20221213	-71.79	1250	20230822	41.04	4450	-60.38	20230102	1250	41.04	20230822	3250	-45.75	20230619	208	747.60	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
129	20231109	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	20	2	1.12	4188880	2348	0.38	1779	1799	1779	2310	1246	1779	1784.02	2.97	-906	1987	1882	1825	1720	1663	1854	1692	407	531	1000	1060	1	1	40682108	732	-1.89	1.25	12	0.01	-952.00	1440.00	6250	20221213	-71.22	1250	20230822	43.92	4450	-59.57	20230102	1250	43.92	20230822	3250	-44.65	20230619	208	764.90	20230512	0.19	N	013720	1000	406 억	1208858	N	N	N	N
130	20231108	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	8	2	0.45	1128040264	612399	267.64	1800	1930	1768	2300	1240	1771	1842.01	2.91	25845	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	724	-1.87	1.24	12	1.51	-952.00	1440.00	6250	20221213	-71.54	1250	20230822	42.32	4450	-60.02	20230102	1250	42.32	20230822	3250	-45.26	20230619	208	755.29	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
131	20231108	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	1	2	0.06	1089885702	590871	258.23	1800	1930	1772	2300	1240	1771	1844.54	2.91	37949	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	721	-1.86	1.23	12	1.45	-952.00	1440.00	6250	20221213	-71.65	1250	20230822	41.76	4450	-60.18	20230102	1250	41.76	20230822	3250	-45.48	20230619	208	751.92	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
132	20231108	140253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	44	2	2.48	1027952539	556212	243.09	1800	1930	1772	2300	1240	1771	1848.13	2.91	43902	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	738	-1.91	1.26	12	1.37	-952.00	1440.00	6250	20221213	-70.96	1250	20230822	45.20	4450	-59.21	20230102	1250	45.20	20230822	3250	-44.15	20230619	208	772.60	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
133	20231108	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1778	7	2	0.40	1018294900	550825	240.73	1800	1930	1772	2300	1240	1771	1848.67	2.91	43621	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	723	-1.87	1.23	12	1.35	-952.00	1440.00	6250	20221213	-71.55	1250	20230822	42.24	4450	-60.04	20230102	1250	42.24	20230822	3250	-45.29	20230619	208	754.81	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
134	20231108	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	3	2	0.17	974010585	525968	229.87	1800	1930	1772	2300	1240	1771	1851.84	2.91	49030	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	722	-1.86	1.23	12	1.29	-952.00	1440.00	6250	20221213	-71.62	1250	20230822	41.92	4450	-60.13	20230102	1250	41.92	20230822	3250	-45.42	20230619	208	752.88	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
135	20231108	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	52	2	2.94	835989594	449100	196.27	1800	1930	1800	2300	1240	1771	1861.48	2.91	74789	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	742	-1.91	1.27	12	1.10	-952.00	1440.00	6250	20221213	-70.83	1250	20230822	45.84	4450	-59.03	20230102	1250	45.84	20230822	3250	-43.91	20230619	208	776.44	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
136	20231108	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	99	2	5.59	514919622	273852	119.68	1800	1930	1800	2300	1240	1771	1880.28	2.91	66250	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	761	-1.96	1.30	12	0.67	-952.00	1440.00	6250	20221213	-70.08	1250	20230822	49.60	4450	-57.98	20230102	1250	49.60	20230822	3250	-42.46	20230619	208	799.04	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
137	20231108	090253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	46	2	2.60	11640293	6430	2.81	1800	1821	1800	2300	1240	1771	1810.31	2.91	-299	1875	1823	1794	1742	1713	1808	1727	407	529	1000	1060	1	1	40682108	739	-1.91	1.26	12	0.02	-952.00	1440.00	6250	20221213	-70.93	1250	20230822	45.36	4450	-59.17	20230102	1250	45.36	20230822	3250	-44.09	20230619	208	773.56	20230512	0.16	N	013720	1000	406 억	1183013	N	N	N	N
138	20231107	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1771	-76	5	-4.11	408540388	227857	66.68	1846	1846	1765	2400	1293	1847	1792.98	3.05	-56410	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	720	-1.86	1.23	12	0.56	-952.00	1440.00	6250	20221213	-71.66	1250	20230822	41.68	4450	-60.20	20230102	1250	41.68	20230822	3250	-45.51	20230619	208	751.44	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
139	20231107	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-62	5	-3.36	387036201	215718	63.12	1846	1846	1765	2400	1293	1847	1794.18	3.05	-52543	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	726	-1.88	1.24	12	0.53	-952.00	1440.00	6250	20221213	-71.44	1250	20230822	42.80	4450	-59.89	20230102	1250	42.80	20230822	3250	-45.08	20230619	208	758.17	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
140	20231107	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	-65	5	-3.52	331483013	184384	53.95	1846	1846	1765	2400	1293	1847	1797.79	3.05	-51320	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	725	-1.87	1.24	12	0.45	-952.00	1440.00	6250	20221213	-71.49	1250	20230822	42.56	4450	-59.96	20230102	1250	42.56	20230822	3250	-45.17	20230619	208	756.73	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
141	20231107	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-57	5	-3.09	302883569	168377	49.27	1846	1846	1765	2400	1293	1847	1798.84	3.05	-46948	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	728	-1.88	1.24	12	0.41	-952.00	1440.00	6250	20221213	-71.36	1250	20230822	43.20	4450	-59.78	20230102	1250	43.20	20230822	3250	-44.92	20230619	208	760.58	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
142	20231107	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1768	-79	5	-4.28	280143236	155553	45.52	1846	1846	1768	2400	1293	1847	1800.95	3.05	-45704	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	719	-1.86	1.23	12	0.38	-952.00	1440.00	6250	20221213	-71.71	1250	20230822	41.44	4450	-60.27	20230102	1250	41.44	20230822	3250	-45.60	20230619	208	750.00	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
143	20231107	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-62	5	-3.36	230363000	127463	37.30	1846	1846	1768	2400	1293	1847	1807.29	3.05	-29202	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	726	-1.88	1.24	12	0.31	-952.00	1440.00	6250	20221213	-71.44	1250	20230822	42.80	4450	-59.89	20230102	1250	42.80	20230822	3250	-45.08	20230619	208	758.17	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
144	20231107	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-63	5	-3.41	187703115	103566	30.31	1846	1846	1768	2400	1293	1847	1812.40	3.05	-22253	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	726	-1.87	1.24	12	0.25	-952.00	1440.00	6250	20221213	-71.46	1250	20230822	42.72	4450	-59.91	20230102	1250	42.72	20230822	3250	-45.11	20230619	208	757.69	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
145	20231107	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-2	5	-0.11	11684357	6358	1.86	1846	1846	1831	2400	1293	1847	1837.74	3.05	-3435	1965	1905	1870	1810	1775	1888	1793	407	553	1000	1100	1	1	40682108	751	-1.94	1.28	12	0.02	-952.00	1440.00	6250	20221213	-70.48	1250	20230822	47.60	4450	-58.54	20230102	1250	47.60	20230822	3250	-43.23	20230619	208	787.02	20230512	0.07	N	013720	1000	406 억	1239423	N	N	N	N
146	20231106	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	-43	5	-2.28	627907896	336823	39.05	1890	1930	1835	2455	1323	1890	1864.24	3.11	-24957	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	751	-1.94	1.28	12	0.83	-952.00	1440.00	6250	20221213	-70.45	1250	20230822	47.76	4450	-58.49	20230102	1250	47.76	20230822	3250	-43.17	20230619	208	787.98	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
147	20231106	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	-25	5	-1.32	575241272	308464	35.77	1890	1930	1835	2455	1323	1890	1864.86	3.11	-23934	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	759	-1.96	1.30	12	0.76	-952.00	1440.00	6250	20221213	-70.16	1250	20230822	49.20	4450	-58.09	20230102	1250	49.20	20230822	3250	-42.62	20230619	208	796.63	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
148	20231106	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-27	5	-1.43	494092485	265044	30.73	1890	1930	1835	2455	1323	1890	1864.19	3.11	-6280	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	758	-1.96	1.29	12	0.65	-952.00	1440.00	6250	20221213	-70.19	1250	20230822	49.04	4450	-58.13	20230102	1250	49.04	20230822	3250	-42.68	20230619	208	795.67	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
149	20231106	130250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-50	5	-2.65	462586251	248005	28.76	1890	1930	1835	2455	1323	1890	1865.23	3.11	-6732	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	749	-1.93	1.28	12	0.61	-952.00	1440.00	6250	20221213	-70.56	1250	20230822	47.20	4450	-58.65	20230102	1250	47.20	20230822	3250	-43.38	20230619	208	784.62	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
150	20231106	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	-40	5	-2.12	376085609	201102	23.32	1890	1930	1835	2455	1323	1890	1870.12	3.11	2205	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	753	-1.94	1.28	12	0.49	-952.00	1440.00	6250	20221213	-70.40	1250	20230822	48.00	4450	-58.43	20230102	1250	48.00	20230822	3250	-43.08	20230619	208	789.42	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
151	20231106	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-28	5	-1.48	280197054	149410	17.32	1890	1930	1835	2455	1323	1890	1875.36	3.11	7728	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	758	-1.96	1.29	12	0.37	-952.00	1440.00	6250	20221213	-70.21	1250	20230822	48.96	4450	-58.16	20230102	1250	48.96	20230822	3250	-42.71	20230619	208	795.19	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
152	20231106	100238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1891	1	2	0.05	211566146	112745	13.07	1890	1930	1835	2455	1323	1890	1876.50	3.11	6894	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	769	-1.99	1.31	12	0.28	-952.00	1440.00	6250	20221213	-69.74	1250	20230822	51.28	4450	-57.51	20230102	1250	51.28	20230822	3250	-41.82	20230619	208	809.13	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
153	20231106	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	-14	5	-0.74	20385049	10671	1.24	1890	1930	1876	2455	1323	1890	1910.32	3.11	-874	2256	2072	1891	1707	1526	1982	1617	407	565	1000	1130	1	1	40682108	763	-1.97	1.30	12	0.03	-952.00	1440.00	6250	20221213	-69.98	1250	20230822	50.08	4450	-57.84	20230102	1250	50.08	20230822	3250	-42.28	20230619	208	801.92	20230512	0.06	N	013720	1000	406 억	1264380	N	N	N	N
154	20231103	160245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	0	3	0.00	1609987824	857488	64.33	1999	2075	1710	2455	1323	1890	1877.47	3.47	-151252	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	769	-1.99	1.31	12	2.11	-952.00	1440.00	6250	20221213	-69.76	1250	20230822	51.20	4450	-57.53	20230102	1250	51.20	20230822	3250	-41.85	20230619	208	808.65	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
155	20231103	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	-37	5	-1.96	1434560733	763773	57.30	1999	2075	1710	2455	1323	1890	1878.26	3.47	-142575	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	754	-1.95	1.29	12	1.88	-952.00	1440.00	6250	20221213	-70.35	1250	20230822	48.24	4450	-58.36	20230102	1250	48.24	20230822	3250	-42.98	20230619	208	790.87	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
156	20231103	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	-23	5	-1.22	1055579038	555263	41.66	1999	2075	1822	2455	1323	1890	1901.04	3.47	-105408	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	760	-1.96	1.30	12	1.36	-952.00	1440.00	6250	20221213	-70.13	1250	20230822	49.36	4450	-58.04	20230102	1250	49.36	20230822	3250	-42.55	20230619	208	797.60	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
157	20231103	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-27	5	-1.43	932065199	489647	36.74	1999	2075	1822	2455	1323	1890	1903.55	3.47	-107886	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	758	-1.96	1.29	12	1.20	-952.00	1440.00	6250	20221213	-70.19	1250	20230822	49.04	4450	-58.13	20230102	1250	49.04	20230822	3250	-42.68	20230619	208	795.67	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
158	20231103	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	-44	5	-2.33	878595139	460946	34.58	1999	2075	1822	2455	1323	1890	1906.07	3.47	-98456	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	751	-1.94	1.28	12	1.13	-952.00	1440.00	6250	20221213	-70.46	1250	20230822	47.68	4450	-58.52	20230102	1250	47.68	20230822	3250	-43.20	20230619	208	787.50	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
159	20231103	110248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1838	-52	5	-2.75	829265752	434191	32.58	1999	2075	1822	2455	1323	1890	1909.91	3.47	-92173	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	748	-1.93	1.28	12	1.07	-952.00	1440.00	6250	20221213	-70.59	1250	20230822	47.04	4450	-58.70	20230102	1250	47.04	20230822	3250	-43.45	20230619	208	783.65	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
160	20231103	100245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	-42	5	-2.22	670526152	348142	26.12	1999	2075	1835	2455	1323	1890	1926.01	3.47	-70514	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	752	-1.94	1.28	12	0.86	-952.00	1440.00	6250	20221213	-70.43	1250	20230822	47.84	4450	-58.47	20230102	1250	47.84	20230822	3250	-43.14	20230619	208	788.46	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
161	20231103	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	66	2	3.49	180102863	90526	6.79	1999	2075	1948	2455	1323	1890	1989.52	3.47	-31880	2106	1997	1841	1732	1576	2052	1787	407	565	1000	1130	1	1	40682108	796	-2.05	1.36	12	0.22	-952.00	1440.00	6250	20221213	-68.70	1250	20230822	56.48	4450	-56.04	20230102	1250	56.48	20230822	3250	-39.82	20230619	208	840.38	20230512	0.12	N	013720	1000	406 억	1411964	N	N	N	N
162	20231102	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	81	2	4.48	2380413703	1317689	57.66	1800	1950	1685	2350	1267	1809	1806.46	3.54	-47855	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	769	-1.99	1.31	12	3.24	-952.00	1440.00	6250	20221213	-69.76	1250	20230822	51.20	4450	-57.53	20230102	1250	51.20	20230822	3250	-41.85	20230619	208	808.65	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
163	20231102	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	77	2	4.26	2147128895	1192192	52.16	1800	1950	1685	2350	1267	1809	1800.96	3.54	-56997	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	767	-1.98	1.31	12	2.93	-952.00	1440.00	6250	20221213	-69.82	1250	20230822	50.88	4450	-57.62	20230102	1250	50.88	20230822	3250	-41.97	20230619	208	806.73	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
164	20231102	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	91	2	5.03	1985475052	1106420	48.41	1800	1950	1685	2350	1267	1809	1794.43	3.54	-32178	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	773	-2.00	1.32	12	2.72	-952.00	1440.00	6250	20221213	-69.60	1250	20230822	52.00	4450	-57.30	20230102	1250	52.00	20230822	3250	-41.54	20230619	208	813.46	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
165	20231102	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	38	2	2.10	1498109136	848742	37.14	1800	1950	1685	2350	1267	1809	1764.81	3.54	-67066	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	751	-1.94	1.28	12	2.09	-952.00	1440.00	6250	20221213	-70.45	1250	20230822	47.76	4450	-58.49	20230102	1250	47.76	20230822	3250	-43.17	20230619	208	787.98	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
166	20231102	120243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	-59	5	-3.26	1267182225	721253	31.56	1800	1950	1685	2350	1267	1809	1756.52	3.54	-142980	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	712	-1.84	1.22	12	1.77	-952.00	1440.00	6250	20221213	-72.00	1250	20230822	40.00	4450	-60.67	20230102	1250	40.00	20230822	3250	-46.15	20230619	208	741.35	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
167	20231102	110243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1754	-55	5	-3.04	1219797720	694236	30.38	1800	1950	1685	2350	1267	1809	1756.63	3.54	-145885	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	714	-1.84	1.22	12	1.71	-952.00	1440.00	6250	20221213	-71.94	1250	20230822	40.32	4450	-60.58	20230102	1250	40.32	20230822	3250	-46.03	20230619	208	743.27	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
168	20231102	100243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1749	-60	5	-3.32	1030437405	585958	25.64	1800	1950	1685	2350	1267	1809	1758.08	3.54	-140340	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	712	-1.84	1.21	12	1.44	-952.00	1440.00	6250	20221213	-72.02	1250	20230822	39.92	4450	-60.70	20230102	1250	39.92	20230822	3250	-46.18	20230619	208	740.87	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
169	20231102	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-72	5	-3.98	238431941	130547	5.71	1800	1950	1736	2350	1267	1809	1827.16	3.54	-27026	2285	2046	1891	1652	1497	2166	1772	407	541	1000	1080	1	1	40682108	707	-1.82	1.21	12	0.32	-952.00	1440.00	6250	20221213	-72.21	1250	20230822	38.96	4450	-60.97	20230102	1250	38.96	20230822	3250	-46.55	20230619	208	735.10	20230512	0.15	N	013720	1000	406 억	1439050	N	N	N	N
170	20231101	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	73	2	4.21	4426995503	2253746	792.48	1736	2130	1736	2255	1216	1736	1964.55	3.09	197968	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	736	-1.90	1.26	12	5.54	-952.00	1440.00	6250	20221213	-71.06	1250	20230822	44.72	4450	-59.35	20230102	1250	44.72	20230822	3250	-44.34	20230619	208	769.71	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
171	20231101	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	83	2	4.78	4023191247	2031839	714.45	1736	2130	1736	2255	1216	1736	1980.07	3.09	212828	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	740	-1.91	1.26	12	4.99	-952.00	1440.00	6250	20221213	-70.90	1250	20230822	45.52	4450	-59.12	20230102	1250	45.52	20230822	3250	-44.03	20230619	208	774.52	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
172	20231101	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	230	2	13.25	3276088025	1642484	577.54	1736	2130	1736	2255	1216	1736	1994.59	3.09	194865	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	800	-2.07	1.37	12	4.04	-952.00	1440.00	6250	20221213	-68.54	1250	20230822	57.28	4450	-55.82	20230102	1250	57.28	20230822	3250	-39.51	20230619	208	845.19	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
173	20231101	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	319	2	18.38	2710011410	1359771	478.13	1736	2130	1736	2255	1216	1736	1992.99	3.09	171619	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	5	1	40682108	836	-2.16	1.43	12	3.34	-952.00	1440.00	6250	20221213	-67.12	1250	20230822	64.40	4450	-53.82	20230102	1250	64.40	20230822	3250	-36.77	20230619	208	887.98	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
174	20231101	120248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	235	2	13.54	1882437406	957649	336.74	1736	2050	1736	2255	1216	1736	1965.69	3.09	179604	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	802	-2.07	1.37	12	2.35	-952.00	1440.00	6250	20221213	-68.46	1250	20230822	57.68	4450	-55.71	20230102	1250	57.68	20230822	3250	-39.35	20230619	208	847.60	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
175	20231101	110248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	223	2	12.85	1681446716	854562	300.49	1736	2050	1736	2255	1216	1736	1967.61	3.09	162194	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	797	-2.06	1.36	12	2.10	-952.00	1440.00	6250	20221213	-68.66	1250	20230822	56.72	4450	-55.98	20230102	1250	56.72	20230822	3250	-39.72	20230619	208	841.83	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
176	20231101	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	250	2	14.40	1176101797	602238	211.76	1736	2050	1736	2255	1216	1736	1952.89	3.09	120538	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	808	-2.09	1.38	12	1.48	-952.00	1440.00	6250	20221213	-68.22	1250	20230822	58.88	4450	-55.37	20230102	1250	58.88	20230822	3250	-38.89	20230619	208	854.81	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N
177	20231101	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	53	2	3.05	13311520	7642	2.69	1736	1790	1736	2255	1216	1736	1741.89	3.09	1184	1836	1786	1699	1649	1562	1811	1674	407	519	1000	1040	1	1	40682108	728	-1.88	1.24	12	0.02	-952.00	1440.00	6250	20221213	-71.38	1250	20230822	43.12	4450	-59.80	20230102	1250	43.12	20230822	3250	-44.95	20230619	208	760.10	20230512	0.06	N	013720	1000	406 억	1257977	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History