KissMeData/215360/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14000	180	2	1.30	580712840	41861	200.82	13820	14000	13690	17960	9680	13820	13868.62	3.89	1272	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1279	-7.11	1.53	12	0.46	-1968.00	9123.00	25950	20230706	-46.05	12450	20230103	12.45	25950	-46.05	20230706	12450	12.45	20230103	25950	-46.05	20230706	12450	12.45	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
3	20231130	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	160	2	1.16	477739370	34503	165.52	13820	13990	13690	17960	9680	13820	13846.31	3.89	1282	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1277	-7.10	1.53	12	0.38	-1968.00	9123.00	25950	20230706	-46.13	12450	20230103	12.29	25950	-46.13	20230706	12450	12.29	20230103	25950	-46.13	20230706	12450	12.29	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
4	20231130	141019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	40	2	0.29	298406290	21620	103.72	13820	13920	13690	17960	9680	13820	13802.33	3.89	-143	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1266	-7.04	1.52	12	0.24	-1968.00	9123.00	25950	20230706	-46.59	12450	20230103	11.33	25950	-46.59	20230706	12450	11.33	20230103	25950	-46.59	20230706	12450	11.33	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
5	20231130	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	50	2	0.36	263147490	19077	91.52	13820	13920	13690	17960	9680	13820	13793.97	3.89	1169	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1267	-7.05	1.52	12	0.21	-1968.00	9123.00	25950	20230706	-46.55	12450	20230103	11.41	25950	-46.55	20230706	12450	11.41	20230103	25950	-46.55	20230706	12450	11.41	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
6	20231130	121030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	100	2	0.72	244520810	17736	85.09	13820	13920	13690	17960	9680	13820	13786.69	3.89	1540	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1271	-7.07	1.53	12	0.19	-1968.00	9123.00	25950	20230706	-46.36	12450	20230103	11.81	25950	-46.36	20230706	12450	11.81	20230103	25950	-46.36	20230706	12450	11.81	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
7	20231130	111026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	20	2	0.14	212637240	15440	74.07	13820	13890	13690	17960	9680	13820	13771.84	3.89	1371	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1264	-7.03	1.52	12	0.17	-1968.00	9123.00	25950	20230706	-46.67	12450	20230103	11.16	25950	-46.67	20230706	12450	11.16	20230103	25950	-46.67	20230706	12450	11.16	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
8	20231130	101019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-50	5	-0.36	177673050	12905	61.91	13820	13890	13690	17960	9680	13820	13767.77	3.89	91	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1257	-7.00	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.94	12450	20230103	10.60	25950	-46.94	20230706	12450	10.60	20230103	25950	-46.94	20230706	12450	10.60	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
9	20231130	091019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-10	5	-0.07	13897140	1007	4.83	13820	13820	13740	17960	9680	13820	13800.54	3.89	-208	14086	13952	13776	13642	13466	13865	13555	46	4140	500	9950	10	1	9132163	1261	-7.02	1.51	12	0.01	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	25950	-46.78	20230706	12450	10.92	20230103	25950	-46.78	20230706	12450	10.92	20230103	2.45	N	215360	500	45 억	355176	N	N	0	N	N
10	20231129	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	20	2	0.14	283309230	20633	16.17	13900	13910	13600	17940	9660	13800	13730.88	3.89	180	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1262	-7.02	1.51	12	0.23	-1968.00	9123.00	25950	20230706	-46.74	12450	20230103	11.00	25950	-46.74	20230706	12450	11.00	20230103	25950	-46.74	20230706	12450	11.00	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
11	20231129	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	-90	5	-0.65	240325240	17510	13.73	13900	13910	13600	17940	9660	13800	13725.03	3.89	850	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1252	-6.97	1.50	12	0.19	-1968.00	9123.00	25950	20230706	-47.17	12450	20230103	10.12	25950	-47.17	20230706	12450	10.12	20230103	25950	-47.17	20230706	12450	10.12	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
12	20231129	141017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-10	5	-0.07	215826530	15726	12.33	13900	13910	13600	17940	9660	13800	13724.18	3.89	1264	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1259	-7.01	1.51	12	0.17	-1968.00	9123.00	25950	20230706	-46.86	12450	20230103	10.76	25950	-46.86	20230706	12450	10.76	20230103	25950	-46.86	20230706	12450	10.76	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
13	20231129	131017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	0	3	0.00	179366450	13080	10.25	13900	13910	13600	17940	9660	13800	13713.03	3.89	1385	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1260	-7.01	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
14	20231129	121020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-40	5	-0.29	165776470	12094	9.48	13900	13910	13600	17940	9660	13800	13707.33	3.89	1261	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1257	-6.99	1.51	12	0.13	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	25950	-46.97	20230706	12450	10.52	20230103	25950	-46.97	20230706	12450	10.52	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
15	20231129	111020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	-70	5	-0.51	159040710	11605	9.10	13900	13910	13600	17940	9660	13800	13704.50	3.89	1189	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1254	-6.98	1.50	12	0.13	-1968.00	9123.00	25950	20230706	-47.09	12450	20230103	10.28	25950	-47.09	20230706	12450	10.28	20230103	25950	-47.09	20230706	12450	10.28	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
16	20231129	101017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-40	5	-0.29	149630080	10920	8.56	13900	13910	13600	17940	9660	13800	13702.39	3.89	1131	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1257	-6.99	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	25950	-46.97	20230706	12450	10.52	20230103	25950	-46.97	20230706	12450	10.52	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
17	20231129	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	0	3	0.00	19312550	1395	1.09	13900	13910	13800	17940	9660	13800	13844.12	3.89	-167	14573	14186	13963	13576	13353	14075	13465	46	4140	500	9930	10	1	9132163	1260	-7.01	1.51	12	0.02	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.45	N	215360	500	45 억	354952	N	N	0	N	N
18	20231128	161013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	-430	5	-3.02	1766509390	126967	441.49	14240	14350	13740	18490	9970	14230	13913.50	3.90	-2791	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1260	-7.01	1.51	12	1.39	-1968.00	9123.00	25950	20230706	-46.82	12450	20230103	10.84	25950	-46.82	20230706	12450	10.84	20230103	25950	-46.82	20230706	12450	10.84	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
19	20231128	150907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	-330	5	-2.32	1704297300	122471	425.85	14240	14350	13740	18490	9970	14230	13915.93	3.90	-2761	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1269	-7.06	1.52	12	1.34	-1968.00	9123.00	25950	20230706	-46.44	12450	20230103	11.65	25950	-46.44	20230706	12450	11.65	20230103	25950	-46.44	20230706	12450	11.65	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
20	20231128	141014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-470	5	-3.30	1232171830	88527	307.82	14240	14350	13750	18490	9970	14230	13918.60	3.90	-4071	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1257	-6.99	1.51	12	0.97	-1968.00	9123.00	25950	20230706	-46.97	12450	20230103	10.52	25950	-46.97	20230706	12450	10.52	20230103	25950	-46.97	20230706	12450	10.52	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
21	20231128	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	-450	5	-3.16	973716990	69761	242.57	14240	14350	13770	18490	9970	14230	13957.90	3.90	-8668	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1258	-7.00	1.51	12	0.76	-1968.00	9123.00	25950	20230706	-46.90	12450	20230103	10.68	25950	-46.90	20230706	12450	10.68	20230103	25950	-46.90	20230706	12450	10.68	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
22	20231128	121013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-420	5	-2.95	771118710	55067	191.48	14240	14350	13800	18490	9970	14230	14003.28	3.90	-10151	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1261	-7.02	1.51	12	0.60	-1968.00	9123.00	25950	20230706	-46.78	12450	20230103	10.92	25950	-46.78	20230706	12450	10.92	20230103	25950	-46.78	20230706	12450	10.92	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
23	20231128	111013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13970	-260	5	-1.83	474684810	33730	117.29	14240	14350	13960	18490	9970	14230	14073.07	3.90	-6611	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1276	-7.10	1.53	12	0.37	-1968.00	9123.00	25950	20230706	-46.17	12450	20230103	12.21	25950	-46.17	20230706	12450	12.21	20230103	25950	-46.17	20230706	12450	12.21	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
24	20231128	101008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14070	-160	5	-1.12	233730190	16528	57.47	14240	14350	14050	18490	9970	14230	14141.47	3.90	-5144	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1285	-7.15	1.54	12	0.18	-1968.00	9123.00	25950	20230706	-45.78	12450	20230103	13.01	25950	-45.78	20230706	12450	13.01	20230103	25950	-45.78	20230706	12450	13.01	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
25	20231128	091010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	50	2	0.35	4109710	288	1.00	14240	14350	14240	18490	9970	14230	14269.83	3.90	220	14523	14376	14303	14156	14083	14340	14120	46	4260	500	10240	10	1	9132163	1304	-7.26	1.57	12	0.00	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.45	N	215360	500	45 억	356426	N	N	0	N	N
26	20231127	161003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14230	-130	5	-0.91	407292510	28512	81.36	14350	14450	14230	18660	10060	14360	14285.29	3.92	-2057	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1300	-7.23	1.56	12	0.31	-1968.00	9123.00	25950	20230706	-45.16	12450	20230103	14.30	25950	-45.16	20230706	12450	14.30	20230103	25950	-45.16	20230706	12450	14.30	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
27	20231127	151012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	-110	5	-0.77	370765650	25946	74.04	14350	14450	14240	18660	10060	14360	14289.90	3.92	-1392	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1301	-7.24	1.56	12	0.28	-1968.00	9123.00	25950	20230706	-45.09	12450	20230103	14.46	25950	-45.09	20230706	12450	14.46	20230103	25950	-45.09	20230706	12450	14.46	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
28	20231127	141010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14270	-90	5	-0.63	278949970	19505	55.66	14350	14450	14240	18660	10060	14360	14301.46	3.92	-1015	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1303	-7.25	1.56	12	0.21	-1968.00	9123.00	25950	20230706	-45.01	12450	20230103	14.62	25950	-45.01	20230706	12450	14.62	20230103	25950	-45.01	20230706	12450	14.62	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
29	20231127	131013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14270	-90	5	-0.63	216329020	15117	43.14	14350	14450	14240	18660	10060	14360	14310.31	3.92	-269	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1303	-7.25	1.56	12	0.17	-1968.00	9123.00	25950	20230706	-45.01	12450	20230103	14.62	25950	-45.01	20230706	12450	14.62	20230103	25950	-45.01	20230706	12450	14.62	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
30	20231127	121017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-10	5	-0.07	157062650	10973	31.31	14350	14450	14240	18660	10060	14360	14313.56	3.92	1334	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1310	-7.29	1.57	12	0.12	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
31	20231127	111000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14410	50	2	0.35	135486560	9473	27.03	14350	14450	14240	18660	10060	14360	14302.39	3.92	1833	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1316	-7.32	1.58	12	0.10	-1968.00	9123.00	25950	20230706	-44.47	12450	20230103	15.74	25950	-44.47	20230706	12450	15.74	20230103	25950	-44.47	20230706	12450	15.74	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
32	20231127	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	-70	5	-0.49	113956450	7971	22.75	14350	14450	14240	18660	10060	14360	14296.38	3.92	1103	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1305	-7.26	1.57	12	0.09	-1968.00	9123.00	25950	20230706	-44.93	12450	20230103	14.78	25950	-44.93	20230706	12450	14.78	20230103	25950	-44.93	20230706	12450	14.78	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
33	20231127	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14330	-30	5	-0.21	17907620	1255	3.58	14350	14350	14250	18660	10060	14360	14269.02	3.92	3	14573	14466	14333	14226	14093	14520	14280	46	4300	500	10330	10	1	9132163	1309	-7.28	1.57	12	0.01	-1968.00	9123.00	25950	20230706	-44.78	12450	20230103	15.10	25950	-44.78	20230706	12450	15.10	20230103	25950	-44.78	20230706	12450	15.10	20230103	2.14	N	215360	500	45 억	358355	N	N	12	N	N
34	20231124	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14360	60	2	0.42	495155690	34553	4.60	14290	14440	14200	18590	10010	14300	14330.32	3.81	9662	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1311	-7.30	1.57	12	0.38	-1968.00	9123.00	25950	20230706	-44.66	12450	20230103	15.34	25950	-44.66	20230706	12450	15.34	20230103	25950	-44.66	20230706	12450	15.34	20230103	2.13	N	215360	500	45 억	348203	N	N	12	N	N
35	20231124	151003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	50	2	0.35	483748870	33758	4.50	14290	14440	14200	18590	10010	14300	14329.90	3.81	9571	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1310	-7.29	1.57	12	0.37	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
36	20231124	141002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14340	40	2	0.28	462194430	32256	4.30	14290	14440	14200	18590	10010	14300	14328.94	3.81	9885	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1310	-7.29	1.57	12	0.35	-1968.00	9123.00	25950	20230706	-44.74	12450	20230103	15.18	25950	-44.74	20230706	12450	15.18	20230103	25950	-44.74	20230706	12450	15.18	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
37	20231124	130958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	100	2	0.70	436844540	30488	4.06	14290	14440	14200	18590	10010	14300	14328.41	3.81	9846	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1315	-7.32	1.58	12	0.33	-1968.00	9123.00	25950	20230706	-44.51	12450	20230103	15.66	25950	-44.51	20230706	12450	15.66	20230103	25950	-44.51	20230706	12450	15.66	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
38	20231124	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14390	90	2	0.63	392185000	27385	3.65	14290	14430	14200	18590	10010	14300	14321.16	3.81	8447	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1314	-7.31	1.58	12	0.30	-1968.00	9123.00	25950	20230706	-44.55	12450	20230103	15.58	25950	-44.55	20230706	12450	15.58	20230103	25950	-44.55	20230706	12450	15.58	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
39	20231124	111001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	100	2	0.70	370066260	25845	3.44	14290	14430	14200	18590	10010	14300	14318.68	3.81	7850	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1315	-7.32	1.58	12	0.28	-1968.00	9123.00	25950	20230706	-44.51	12450	20230103	15.66	25950	-44.51	20230706	12450	15.66	20230103	25950	-44.51	20230706	12450	15.66	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
40	20231124	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14340	40	2	0.28	145727860	10182	1.36	14290	14410	14200	18590	10010	14300	14312.30	3.81	1922	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1310	-7.29	1.57	12	0.11	-1968.00	9123.00	25950	20230706	-44.74	12450	20230103	15.18	25950	-44.74	20230706	12450	15.18	20230103	25950	-44.74	20230706	12450	15.18	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
41	20231124	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14360	60	2	0.42	50024740	3504	0.47	14290	14390	14200	18590	10010	14300	14276.47	3.81	-141	16466	15382	14766	13682	13066	15075	13375	46	4290	500	10290	10	1	9132163	1311	-7.30	1.57	12	0.04	-1968.00	9123.00	25950	20230706	-44.66	12450	20230103	15.34	25950	-44.66	20230706	12450	15.34	20230103	25950	-44.66	20230706	12450	15.34	20230103	2.13	N	215360	500	45 억	348203	N	N	0	N	N
42	20231123	160945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14300	-110	5	-0.76	11186843230	748693	1345.17	14410	15850	14150	18730	10090	14410	14942.00	4.43	-52620	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1306	-7.27	1.57	12	8.20	-1968.00	9123.00	25950	20230706	-44.89	12450	20230103	14.86	25950	-44.89	20230706	12450	14.86	20230103	25950	-44.89	20230706	12450	14.86	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
43	20231123	151018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14330	-80	5	-0.56	11065564880	740245	1329.99	14410	15850	14150	18730	10090	14410	14948.52	4.43	-52024	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1309	-7.28	1.57	12	8.11	-1968.00	9123.00	25950	20230706	-44.78	12450	20230103	15.10	25950	-44.78	20230706	12450	15.10	20230103	25950	-44.78	20230706	12450	15.10	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
44	20231123	141018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14450	40	2	0.28	10385499430	692795	1244.74	14410	15850	14150	18730	10090	14410	14990.73	4.43	-62617	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1320	-7.34	1.58	12	7.59	-1968.00	9123.00	25950	20230706	-44.32	12450	20230103	16.06	25950	-44.32	20230706	12450	16.06	20230103	25950	-44.32	20230706	12450	16.06	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
45	20231123	131017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15190	780	2	5.41	7246833490	479279	861.11	14410	15850	14150	18730	10090	14410	15120.28	4.43	-51276	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1387	-7.72	1.67	12	5.25	-1968.00	9123.00	25950	20230706	-41.46	12450	20230103	22.01	25950	-41.46	20230706	12450	22.01	20230103	25950	-41.46	20230706	12450	22.01	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
46	20231123	121000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14160	-250	5	-1.73	457832580	32119	57.71	14410	14460	14160	18730	10090	14410	14254.26	4.43	-6892	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1293	-7.20	1.55	12	0.35	-1968.00	9123.00	25950	20230706	-45.43	12450	20230103	13.73	25950	-45.43	20230706	12450	13.73	20230103	25950	-45.43	20230706	12450	13.73	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
47	20231123	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14230	-180	5	-1.25	317555830	22233	39.95	14410	14460	14210	18730	10090	14410	14283.09	4.43	-6353	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1300	-7.23	1.56	12	0.24	-1968.00	9123.00	25950	20230706	-45.16	12450	20230103	14.30	25950	-45.16	20230706	12450	14.30	20230103	25950	-45.16	20230706	12450	14.30	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
48	20231123	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14320	-90	5	-0.62	221472020	15493	27.84	14410	14460	14230	18730	10090	14410	14294.97	4.43	-2779	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1308	-7.28	1.57	12	0.17	-1968.00	9123.00	25950	20230706	-44.82	12450	20230103	15.02	25950	-44.82	20230706	12450	15.02	20230103	25950	-44.82	20230706	12450	15.02	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
49	20231123	090959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	30	2	0.21	11048830	767	1.38	14410	14460	14330	18730	10090	14410	14405.25	4.43	-117	15130	14770	14500	14140	13870	14635	14005	46	4320	500	10370	10	1	9132163	1319	-7.34	1.58	12	0.01	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.16	N	215360	500	45 억	404707	N	N	2	N	N
50	20231122	160923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14410	-360	5	-2.44	783445870	54248	441.65	14860	14860	14230	19200	10340	14770	14442.03	4.44	904	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1316	-7.32	1.58	12	0.59	-1968.00	9123.00	25950	20230706	-44.47	12450	20230103	15.74	25950	-44.47	20230706	12450	15.74	20230103	25950	-44.47	20230706	12450	15.74	20230103	2.16	N	215360	500	45 억	405026	N	N	2	N	N
51	20231122	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	-490	5	-3.32	668482870	46236	376.42	14860	14860	14230	19200	10340	14770	14458.06	4.44	-1376	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1304	-7.26	1.57	12	0.51	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
52	20231122	140933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14570	-200	5	-1.35	256562740	17532	142.73	14860	14860	14540	19200	10340	14770	14633.97	4.44	-4762	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1331	-7.40	1.60	12	0.19	-1968.00	9123.00	25950	20230706	-43.85	12450	20230103	17.03	25950	-43.85	20230706	12450	17.03	20230103	25950	-43.85	20230706	12450	17.03	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
53	20231122	131008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14580	-190	5	-1.29	204890800	13984	113.85	14860	14860	14560	19200	10340	14770	14651.80	4.44	-3728	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1331	-7.41	1.60	12	0.15	-1968.00	9123.00	25950	20230706	-43.82	12450	20230103	17.11	25950	-43.82	20230706	12450	17.11	20230103	25950	-43.82	20230706	12450	17.11	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
54	20231122	121011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14610	-160	5	-1.08	149116730	10159	82.71	14860	14860	14570	19200	10340	14770	14678.29	4.44	-2951	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1334	-7.42	1.60	12	0.11	-1968.00	9123.00	25950	20230706	-43.70	12450	20230103	17.35	25950	-43.70	20230706	12450	17.35	20230103	25950	-43.70	20230706	12450	17.35	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
55	20231122	111056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14690	-80	5	-0.54	77676330	5277	42.96	14860	14860	14640	19200	10340	14770	14719.79	4.44	-733	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1342	-7.46	1.61	12	0.06	-1968.00	9123.00	25950	20230706	-43.39	12450	20230103	17.99	25950	-43.39	20230706	12450	17.99	20230103	25950	-43.39	20230706	12450	17.99	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
56	20231122	101022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-90	5	-0.61	61439460	4170	33.95	14860	14860	14650	19200	10340	14770	14733.68	4.44	-628	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1341	-7.46	1.61	12	0.05	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
57	20231122	090931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14740	-30	5	-0.20	12842220	872	7.10	14860	14860	14650	19200	10340	14770	14727.32	4.44	154	14970	14870	14760	14660	14550	14815	14605	46	4430	500	10630	10	1	9132163	1346	-7.49	1.62	12	0.01	-1968.00	9123.00	25950	20230706	-43.20	12450	20230103	18.39	25950	-43.20	20230706	12450	18.39	20230103	25950	-43.20	20230706	12450	18.39	20230103	2.16	N	215360	500	45 억	405026	N	N	4	N	N
58	20231121	160937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14770	110	2	0.75	181038100	12273	36.12	14860	14860	14650	19050	10270	14660	14750.92	4.41	2400	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1349	-7.51	1.62	12	0.13	-1968.00	9123.00	25950	20230706	-43.08	12450	20230103	18.63	25950	-43.08	20230706	12450	18.63	20230103	25950	-43.08	20230706	12450	18.63	20230103	2.06	N	215360	500	45 억	402626	N	N	4	N	N
59	20231121	150939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14730	70	2	0.48	154527130	10477	30.84	14860	14860	14650	19050	10270	14660	14749.18	4.41	2320	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1345	-7.48	1.61	12	0.11	-1968.00	9123.00	25950	20230706	-43.24	12450	20230103	18.31	25950	-43.24	20230706	12450	18.31	20230103	25950	-43.24	20230706	12450	18.31	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
60	20231121	140925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14730	70	2	0.48	138829940	9412	27.70	14860	14860	14650	19050	10270	14660	14750.31	4.41	2399	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1345	-7.48	1.61	12	0.10	-1968.00	9123.00	25950	20230706	-43.24	12450	20230103	18.31	25950	-43.24	20230706	12450	18.31	20230103	25950	-43.24	20230706	12450	18.31	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
61	20231121	130917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14840	180	2	1.23	88455690	5986	17.62	14860	14860	14690	19050	10270	14660	14777.09	4.41	1996	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1355	-7.54	1.63	12	0.07	-1968.00	9123.00	25950	20230706	-42.81	12450	20230103	19.20	25950	-42.81	20230706	12450	19.20	20230103	25950	-42.81	20230706	12450	19.20	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
62	20231121	120919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14800	140	2	0.95	71128280	4816	14.18	14860	14860	14690	19050	10270	14660	14769.16	4.41	1671	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1352	-7.52	1.62	12	0.05	-1968.00	9123.00	25950	20230706	-42.97	12450	20230103	18.88	25950	-42.97	20230706	12450	18.88	20230103	25950	-42.97	20230706	12450	18.88	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
63	20231121	110913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14810	150	2	1.02	60927000	4127	12.15	14860	14860	14690	19050	10270	14660	14763.02	4.41	1598	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1352	-7.53	1.62	12	0.05	-1968.00	9123.00	25950	20230706	-42.93	12450	20230103	18.96	25950	-42.93	20230706	12450	18.96	20230103	25950	-42.93	20230706	12450	18.96	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
64	20231121	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14740	80	2	0.55	40742430	2761	8.13	14860	14860	14690	19050	10270	14660	14756.40	4.41	941	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1346	-7.49	1.62	12	0.03	-1968.00	9123.00	25950	20230706	-43.20	12450	20230103	18.39	25950	-43.20	20230706	12450	18.39	20230103	25950	-43.20	20230706	12450	18.39	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
65	20231121	090906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14720	60	2	0.41	9245240	626	1.84	14860	14860	14690	19050	10270	14660	14768.75	4.41	40	15013	14836	14543	14366	14073	14925	14455	46	4390	500	10550	10	1	9132163	1344	-7.48	1.61	12	0.01	-1968.00	9123.00	25950	20230706	-43.28	12450	20230103	18.23	25950	-43.28	20230706	12450	18.23	20230103	25950	-43.28	20230706	12450	18.23	20230103	2.06	N	215360	500	45 억	402626	N	N	15	N	N
66	20231120	160912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14660	260	2	1.81	492629410	33963	27.53	14550	14720	14250	18720	10080	14400	14504.89	4.30	11366	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1339	-7.45	1.61	12	0.37	-1968.00	9123.00	25950	20230706	-43.51	12450	20230103	17.75	25950	-43.51	20230706	12450	17.75	20230103	25950	-43.51	20230706	12450	17.75	20230103	2.07	N	215360	500	45 억	392611	N	N	15	N	N
67	20231120	150920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14690	290	2	2.01	476105120	32836	26.61	14550	14720	14250	18720	10080	14400	14499.49	4.30	11231	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1342	-7.46	1.61	12	0.36	-1968.00	9123.00	25950	20230706	-43.39	12450	20230103	17.99	25950	-43.39	20230706	12450	17.99	20230103	25950	-43.39	20230706	12450	17.99	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
68	20231120	140920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14670	270	2	1.88	424571850	29323	23.76	14550	14720	14250	18720	10080	14400	14479.14	4.30	9896	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1340	-7.45	1.61	12	0.32	-1968.00	9123.00	25950	20230706	-43.47	12450	20230103	17.83	25950	-43.47	20230706	12450	17.83	20230103	25950	-43.47	20230706	12450	17.83	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
69	20231120	130913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14700	300	2	2.08	402015030	27788	22.52	14550	14710	14250	18720	10080	14400	14467.22	4.30	9274	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1342	-7.47	1.61	12	0.30	-1968.00	9123.00	25950	20230706	-43.35	12450	20230103	18.07	25950	-43.35	20230706	12450	18.07	20230103	25950	-43.35	20230706	12450	18.07	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
70	20231120	120916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14700	300	2	2.08	342344450	23726	19.23	14550	14700	14250	18720	10080	14400	14429.08	4.30	8262	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1342	-7.47	1.61	12	0.26	-1968.00	9123.00	25950	20230706	-43.35	12450	20230103	18.07	25950	-43.35	20230706	12450	18.07	20230103	25950	-43.35	20230706	12450	18.07	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
71	20231120	110912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14660	260	2	1.81	320320730	22223	18.01	14550	14660	14250	18720	10080	14400	14413.93	4.30	7534	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1339	-7.45	1.61	12	0.24	-1968.00	9123.00	25950	20230706	-43.51	12450	20230103	17.75	25950	-43.51	20230706	12450	17.75	20230103	25950	-43.51	20230706	12450	17.75	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
72	20231120	100909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14510	110	2	0.76	249935050	17404	14.10	14550	14630	14250	18720	10080	14400	14360.78	4.30	5463	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1325	-7.37	1.59	12	0.19	-1968.00	9123.00	25950	20230706	-44.08	12450	20230103	16.55	25950	-44.08	20230706	12450	16.55	20230103	25950	-44.08	20230706	12450	16.55	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
73	20231120	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	40	2	0.28	15023370	1043	0.85	14550	14560	14350	18720	10080	14400	14404.00	4.30	369	15493	14946	14603	14056	13713	14775	13885	46	4320	500	10360	10	1	9132163	1319	-7.34	1.58	12	0.01	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.07	N	215360	500	45 억	392611	N	N	69	N	N
74	20231117	160937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	-620	5	-4.13	1772711410	122853	489.22	15150	15150	14260	19520	10520	15020	14428.66	4.51	-18832	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1315	-7.32	1.58	12	1.35	-1968.00	9123.00	25950	20230706	-44.51	12450	20230103	15.66	25950	-44.51	20230706	12450	15.66	20230103	25950	-44.51	20230706	12450	15.66	20230103	2.07	N	215360	500	45 억	411787	N	N	69	N	N
75	20231117	150943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	-580	5	-3.86	1603177720	111084	442.35	15150	15150	14260	19520	10520	15020	14431.06	4.51	-18082	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1319	-7.34	1.58	12	1.22	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
76	20231117	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14510	-510	5	-3.40	1182178370	81806	325.76	15150	15150	14260	19520	10520	15020	14449.60	4.51	-14346	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1325	-7.37	1.59	12	0.90	-1968.00	9123.00	25950	20230706	-44.08	12450	20230103	16.55	25950	-44.08	20230706	12450	16.55	20230103	25950	-44.08	20230706	12450	16.55	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
77	20231117	130936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14480	-540	5	-3.60	1024083830	70852	282.14	15150	15150	14260	19520	10520	15020	14452.24	4.51	-16565	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1322	-7.36	1.59	12	0.78	-1968.00	9123.00	25950	20230706	-44.20	12450	20230103	16.31	25950	-44.20	20230706	12450	16.31	20230103	25950	-44.20	20230706	12450	16.31	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
78	20231117	120938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14530	-490	5	-3.26	734452110	50689	201.85	15150	15150	14260	19520	10520	15020	14487.28	4.51	-22920	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1327	-7.38	1.59	12	0.56	-1968.00	9123.00	25950	20230706	-44.01	12450	20230103	16.71	25950	-44.01	20230706	12450	16.71	20230103	25950	-44.01	20230706	12450	16.71	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
79	20231117	110942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14390	-630	5	-4.19	325654040	22267	88.67	15150	15150	14380	19520	10520	15020	14621.38	4.51	-16548	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1314	-7.31	1.58	12	0.24	-1968.00	9123.00	25950	20230706	-44.55	12450	20230103	15.58	25950	-44.55	20230706	12450	15.58	20230103	25950	-44.55	20230706	12450	15.58	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
80	20231117	100939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14600	-420	5	-2.80	172455230	11720	46.67	15150	15150	14600	19520	10520	15020	14709.31	4.51	-9267	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1333	-7.42	1.60	12	0.13	-1968.00	9123.00	25950	20230706	-43.74	12450	20230103	17.27	25950	-43.74	20230706	12450	17.27	20230103	25950	-43.74	20230706	12450	17.27	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
81	20231117	090940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14850	-170	5	-1.13	19501040	1305	5.20	15150	15150	14850	19520	10520	15020	14929.45	4.51	-179	15386	15202	14906	14722	14426	15295	14815	46	4500	500	10810	10	1	9132163	1356	-7.55	1.63	12	0.01	-1968.00	9123.00	25950	20230706	-42.77	12450	20230103	19.28	25950	-42.77	20230706	12450	19.28	20230103	25950	-42.77	20230706	12450	19.28	20230103	2.07	N	215360	500	45 억	411787	N	N	9	N	N
82	20231116	160938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15080	180	2	1.21	347582880	23272	54.43	14900	15090	14610	19370	10430	14900	14935.67	4.44	6087	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1377	-7.66	1.65	12	0.25	-1968.00	9123.00	25950	20230706	-41.89	12450	20230103	21.12	25950	-41.89	20230706	12450	21.12	20230103	25950	-41.89	20230706	12450	21.12	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
83	20231116	150932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15020	120	2	0.81	294749130	19764	46.23	14900	15050	14610	19370	10430	14900	14913.44	4.44	6431	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1372	-7.63	1.65	12	0.22	-1968.00	9123.00	25950	20230706	-42.12	12450	20230103	20.64	25950	-42.12	20230706	12450	20.64	20230103	25950	-42.12	20230706	12450	20.64	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
84	20231116	140908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14950	50	2	0.34	212498130	14275	33.39	14900	15020	14610	19370	10430	14900	14886.03	4.44	3814	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1365	-7.60	1.64	12	0.16	-1968.00	9123.00	25950	20230706	-42.39	12450	20230103	20.08	25950	-42.39	20230706	12450	20.08	20230103	25950	-42.39	20230706	12450	20.08	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
85	20231116	130932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14950	50	2	0.34	194508750	13070	30.57	14900	15020	14610	19370	10430	14900	14882.08	4.44	3409	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1365	-7.60	1.64	12	0.14	-1968.00	9123.00	25950	20230706	-42.39	12450	20230103	20.08	25950	-42.39	20230706	12450	20.08	20230103	25950	-42.39	20230706	12450	20.08	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
86	20231116	120933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14980	80	2	0.54	145107530	9754	22.81	14900	15020	14610	19370	10430	14900	14876.72	4.44	2955	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1368	-7.61	1.64	12	0.11	-1968.00	9123.00	25950	20230706	-42.27	12450	20230103	20.32	25950	-42.27	20230706	12450	20.32	20230103	25950	-42.27	20230706	12450	20.32	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
87	20231116	110932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14830	-70	5	-0.47	88656030	5966	13.95	14900	15020	14610	19370	10430	14900	14860.21	4.44	900	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1354	-7.54	1.63	12	0.07	-1968.00	9123.00	25950	20230706	-42.85	12450	20230103	19.12	25950	-42.85	20230706	12450	19.12	20230103	25950	-42.85	20230706	12450	19.12	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
88	20231116	100932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14750	-150	5	-1.01	34735640	2348	5.49	14900	14900	14610	19370	10430	14900	14793.71	4.44	-858	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1347	-7.49	1.62	12	0.03	-1968.00	9123.00	25950	20230706	-43.16	12450	20230103	18.47	25950	-43.16	20230706	12450	18.47	20230103	25950	-43.16	20230706	12450	18.47	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
89	20231116	090937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14900	0	3	0.00	0	0	0.00	0	0	0	19370	10430	14900	0.00	4.44	0	15560	15230	14840	14510	14120	15395	14675	46	4470	500	10720	10	1	9132163	1361	-7.57	1.63	12	0.00	-1968.00	9123.00	25950	20230706	-42.58	12450	20230103	19.68	25950	-42.58	20230706	12450	19.68	20230103	25950	-42.58	20230706	12450	19.68	20230103	2.09	N	215360	500	45 억	405734	N	N	8	N	N
90	20231115	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14900	250	2	1.71	632369520	42666	214.34	14850	15170	14450	19040	10260	14650	14821.21	4.29	10262	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1361	-7.57	1.63	12	0.47	-1968.00	9123.00	25950	20230706	-42.58	12450	20230103	19.68	25950	-42.58	20230706	12450	19.68	20230103	25950	-42.58	20230706	12450	19.68	20230103	2.09	N	215360	500	45 억	392214	N	N	8	N	N
91	20231115	150948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14760	110	2	0.75	592419970	39971	200.80	14850	15170	14450	19040	10260	14650	14821.24	4.29	9806	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1348	-7.50	1.62	12	0.44	-1968.00	9123.00	25950	20230706	-43.12	12450	20230103	18.55	25950	-43.12	20230706	12450	18.55	20230103	25950	-43.12	20230706	12450	18.55	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
92	20231115	140945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14810	160	2	1.09	519621070	35042	176.04	14850	15170	14450	19040	10260	14650	14828.52	4.29	11702	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1352	-7.53	1.62	12	0.38	-1968.00	9123.00	25950	20230706	-42.93	12450	20230103	18.96	25950	-42.93	20230706	12450	18.96	20230103	25950	-42.93	20230706	12450	18.96	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
93	20231115	130946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14840	190	2	1.30	475477260	32071	161.11	14850	15170	14450	19040	10260	14650	14825.77	4.29	11616	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1355	-7.54	1.63	12	0.35	-1968.00	9123.00	25950	20230706	-42.81	12450	20230103	19.20	25950	-42.81	20230706	12450	19.20	20230103	25950	-42.81	20230706	12450	19.20	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
94	20231115	120949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14780	130	2	0.89	416536170	28098	141.15	14850	15170	14450	19040	10260	14650	14824.41	4.29	11342	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1350	-7.51	1.62	12	0.31	-1968.00	9123.00	25950	20230706	-43.04	12450	20230103	18.71	25950	-43.04	20230706	12450	18.71	20230103	25950	-43.04	20230706	12450	18.71	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
95	20231115	110958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14660	10	2	0.07	363629530	24496	123.06	14850	15170	14450	19040	10260	14650	14844.45	4.29	9672	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1339	-7.45	1.61	12	0.27	-1968.00	9123.00	25950	20230706	-43.51	12450	20230103	17.75	25950	-43.51	20230706	12450	17.75	20230103	25950	-43.51	20230706	12450	17.75	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
96	20231115	100950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14850	200	2	1.37	168444160	11267	56.60	14850	15170	14790	19040	10260	14650	14950.22	4.29	6041	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1356	-7.55	1.63	12	0.12	-1968.00	9123.00	25950	20230706	-42.77	12450	20230103	19.28	25950	-42.77	20230706	12450	19.28	20230103	25950	-42.77	20230706	12450	19.28	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
97	20231115	090941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15090	440	2	3.00	50891310	3390	17.03	14850	15170	14810	19040	10260	14650	15012.19	4.29	2342	15036	14842	14636	14442	14236	14940	14540	46	4390	500	10540	10	1	9132163	1378	-7.67	1.65	12	0.04	-1968.00	9123.00	25950	20230706	-41.85	12450	20230103	21.20	25950	-41.85	20230706	12450	21.20	20230103	25950	-41.85	20230706	12450	21.20	20230103	2.09	N	215360	500	45 억	392214	N	N	7	N	N
98	20231114	160928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14650	270	2	1.88	291554990	19892	113.77	14430	14830	14430	18690	10070	14380	14656.90	4.23	5180	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1338	-7.44	1.61	12	0.22	-1968.00	9123.00	25950	20230706	-43.55	12450	20230103	17.67	25950	-43.55	20230706	12450	17.67	20230103	25950	-43.55	20230706	12450	17.67	20230103	2.09	N	215360	500	45 억	385836	N	N	7	N	N
99	20231114	150933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14610	230	2	1.60	273826590	18681	106.84	14430	14830	14430	18690	10070	14380	14658.03	4.23	5396	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1334	-7.42	1.60	12	0.20	-1968.00	9123.00	25950	20230706	-43.70	12450	20230103	17.35	25950	-43.70	20230706	12450	17.35	20230103	25950	-43.70	20230706	12450	17.35	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
100	20231114	140931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14560	180	2	1.25	236907010	16158	92.41	14430	14830	14430	18690	10070	14380	14661.90	4.23	4047	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1330	-7.40	1.60	12	0.18	-1968.00	9123.00	25950	20230706	-43.89	12450	20230103	16.95	25950	-43.89	20230706	12450	16.95	20230103	25950	-43.89	20230706	12450	16.95	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
101	20231114	130932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14820	440	2	3.06	147221160	10020	57.31	14430	14830	14430	18690	10070	14380	14692.73	4.23	2427	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1353	-7.53	1.62	12	0.11	-1968.00	9123.00	25950	20230706	-42.89	12450	20230103	19.04	25950	-42.89	20230706	12450	19.04	20230103	25950	-42.89	20230706	12450	19.04	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
102	20231114	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14770	390	2	2.71	120316050	8201	46.90	14430	14800	14430	18690	10070	14380	14670.90	4.23	2549	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1349	-7.51	1.62	12	0.09	-1968.00	9123.00	25950	20230706	-43.08	12450	20230103	18.63	25950	-43.08	20230706	12450	18.63	20230103	25950	-43.08	20230706	12450	18.63	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
103	20231114	110944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14730	350	2	2.43	86305700	5893	33.70	14430	14760	14430	18690	10070	14380	14645.46	4.23	2195	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1345	-7.48	1.61	12	0.06	-1968.00	9123.00	25950	20230706	-43.24	12450	20230103	18.31	25950	-43.24	20230706	12450	18.31	20230103	25950	-43.24	20230706	12450	18.31	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
104	20231114	100933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14730	350	2	2.43	69843480	4775	27.31	14430	14760	14430	18690	10070	14380	14626.91	4.23	2277	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1345	-7.48	1.61	12	0.05	-1968.00	9123.00	25950	20230706	-43.24	12450	20230103	18.31	25950	-43.24	20230706	12450	18.31	20230103	25950	-43.24	20230706	12450	18.31	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
105	20231114	090924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	60	2	0.42	2507630	173	0.99	14430	14530	14430	18690	10070	14380	14494.97	4.23	-135	14766	14572	14446	14252	14126	14510	14190	46	4310	500	10350	10	1	9132163	1319	-7.34	1.58	12	0.00	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.09	N	215360	500	45 억	385836	N	N	2	N	N
106	20231113	160916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14380	-50	5	-0.35	251731460	17476	103.64	14430	14640	14320	18750	10110	14430	14404.44	4.25	-1836	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1313	-7.31	1.58	12	0.19	-1968.00	9123.00	25950	20230706	-44.59	12450	20230103	15.50	25950	-44.59	20230706	12450	15.50	20230103	25950	-44.59	20230706	12450	15.50	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
107	20231113	150912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14380	-50	5	-0.35	230157530	15975	94.73	14430	14640	14320	18750	10110	14430	14407.36	4.25	-1179	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1313	-7.31	1.58	12	0.17	-1968.00	9123.00	25950	20230706	-44.59	12450	20230103	15.50	25950	-44.59	20230706	12450	15.50	20230103	25950	-44.59	20230706	12450	15.50	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
108	20231113	140913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	-10	5	-0.07	223371210	15503	91.94	14430	14640	14320	18750	10110	14430	14408.26	4.25	-981	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1317	-7.33	1.58	12	0.17	-1968.00	9123.00	25950	20230706	-44.43	12450	20230103	15.82	25950	-44.43	20230706	12450	15.82	20230103	25950	-44.43	20230706	12450	15.82	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
109	20231113	130910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14450	20	2	0.14	221874560	15399	91.32	14430	14640	14320	18750	10110	14430	14408.37	4.25	-943	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1320	-7.34	1.58	12	0.17	-1968.00	9123.00	25950	20230706	-44.32	12450	20230103	16.06	25950	-44.32	20230706	12450	16.06	20230103	25950	-44.32	20230706	12450	16.06	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
110	20231113	120913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-80	5	-0.55	204887640	14215	84.30	14430	14640	14350	18750	10110	14430	14413.48	4.25	-874	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1310	-7.29	1.57	12	0.16	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
111	20231113	110910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14470	40	2	0.28	125783430	8720	51.71	14430	14640	14350	18750	10110	14430	14424.71	4.25	-160	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1321	-7.35	1.59	12	0.10	-1968.00	9123.00	25950	20230706	-44.24	12450	20230103	16.22	25950	-44.24	20230706	12450	16.22	20230103	25950	-44.24	20230706	12450	16.22	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
112	20231113	100907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14470	40	2	0.28	108931840	7551	44.78	14430	14640	14350	18750	10110	14430	14426.15	4.25	-243	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1321	-7.35	1.59	12	0.08	-1968.00	9123.00	25950	20230706	-44.24	12450	20230103	16.22	25950	-44.24	20230706	12450	16.22	20230103	25950	-44.24	20230706	12450	16.22	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
113	20231113	090914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14490	60	2	0.42	53903870	3735	22.15	14430	14640	14430	18750	10110	14430	14432.09	4.25	504	14890	14660	14380	14150	13870	14520	14010	46	4320	500	10380	10	1	9132163	1323	-7.36	1.59	12	0.04	-1968.00	9123.00	25950	20230706	-44.16	12450	20230103	16.39	25950	-44.16	20230706	12450	16.39	20230103	25950	-44.16	20230706	12450	16.39	20230103	2.09	N	215360	500	45 억	387675	N	N	2	N	N
114	20231110	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14430	-190	5	-1.30	236478970	16514	89.64	14610	14610	14100	19000	10240	14620	14319.91	4.32	-6922	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1318	-7.33	1.58	12	0.18	-1968.00	9123.00	25950	20230706	-44.39	12450	20230103	15.90	25950	-44.39	20230706	12450	15.90	20230103	25950	-44.39	20230706	12450	15.90	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
115	20231110	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-270	5	-1.85	205015260	14332	77.80	14610	14610	14100	19000	10240	14620	14304.72	4.32	-6561	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1310	-7.29	1.57	12	0.16	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
116	20231110	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	-340	5	-2.33	177788550	12424	67.44	14610	14610	14100	19000	10240	14620	14310.09	4.32	-5443	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1304	-7.26	1.57	12	0.14	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
117	20231110	130919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14300	-320	5	-2.19	169963940	11875	64.46	14610	14610	14100	19000	10240	14620	14312.75	4.32	-5387	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1306	-7.27	1.57	12	0.13	-1968.00	9123.00	25950	20230706	-44.89	12450	20230103	14.86	25950	-44.89	20230706	12450	14.86	20230103	25950	-44.89	20230706	12450	14.86	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
118	20231110	120924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	-370	5	-2.53	164830880	11515	62.51	14610	14610	14100	19000	10240	14620	14314.45	4.32	-5215	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1301	-7.24	1.56	12	0.13	-1968.00	9123.00	25950	20230706	-45.09	12450	20230103	14.46	25950	-45.09	20230706	12450	14.46	20230103	25950	-45.09	20230706	12450	14.46	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
119	20231110	110908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	-370	5	-2.53	150470810	10508	57.04	14610	14610	14100	19000	10240	14620	14319.64	4.32	-4656	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1301	-7.24	1.56	12	0.12	-1968.00	9123.00	25950	20230706	-45.09	12450	20230103	14.46	25950	-45.09	20230706	12450	14.46	20230103	25950	-45.09	20230706	12450	14.46	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
120	20231110	100919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	-340	5	-2.33	119002370	8298	45.04	14610	14610	14100	19000	10240	14620	14341.09	4.32	-4306	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1304	-7.26	1.57	12	0.09	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
121	20231110	090903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	-220	5	-1.50	43547570	2986	16.21	14610	14610	14320	19000	10240	14620	14583.91	4.32	-996	14966	14792	14626	14452	14286	14710	14370	46	4380	500	10520	10	1	9132163	1315	-7.32	1.58	12	0.03	-1968.00	9123.00	25950	20230706	-44.51	12450	20230103	15.66	25950	-44.51	20230706	12450	15.66	20230103	25950	-44.51	20230706	12450	15.66	20230103	2.09	N	215360	500	45 억	394597	N	N	2	N	N
122	20231109	160857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14620	-170	5	-1.15	268912890	18422	185.37	14790	14800	14460	19220	10360	14790	14597.36	4.41	-8514	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1335	-7.43	1.60	12	0.20	-1968.00	9123.00	25950	20230706	-43.66	12450	20230103	17.43	25950	-43.66	20230706	12450	17.43	20230103	25950	-43.66	20230706	12450	17.43	20230103	2.07	N	215360	500	45 억	403015	N	N	2	N	N
123	20231109	150855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14580	-210	5	-1.42	257598360	17648	177.58	14790	14800	14460	19220	10360	14790	14596.46	4.41	-8153	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1331	-7.41	1.60	12	0.19	-1968.00	9123.00	25950	20230706	-43.82	12450	20230103	17.11	25950	-43.82	20230706	12450	17.11	20230103	25950	-43.82	20230706	12450	17.11	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
124	20231109	140853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14510	-280	5	-1.89	246369490	16876	169.81	14790	14800	14460	19220	10360	14790	14598.81	4.41	-8103	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1325	-7.37	1.59	12	0.18	-1968.00	9123.00	25950	20230706	-44.08	12450	20230103	16.55	25950	-44.08	20230706	12450	16.55	20230103	25950	-44.08	20230706	12450	16.55	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
125	20231109	130856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14490	-300	5	-2.03	218536390	14958	150.51	14790	14800	14460	19220	10360	14790	14610.00	4.41	-7554	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1323	-7.36	1.59	12	0.16	-1968.00	9123.00	25950	20230706	-44.16	12450	20230103	16.39	25950	-44.16	20230706	12450	16.39	20230103	25950	-44.16	20230706	12450	16.39	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
126	20231109	120900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14580	-210	5	-1.42	176051050	12032	121.07	14790	14800	14560	19220	10360	14790	14631.90	4.41	-5868	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1331	-7.41	1.60	12	0.13	-1968.00	9123.00	25950	20230706	-43.82	12450	20230103	17.11	25950	-43.82	20230706	12450	17.11	20230103	25950	-43.82	20230706	12450	17.11	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
127	20231109	110856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14630	-160	5	-1.08	129245980	8824	88.79	14790	14800	14560	19220	10360	14790	14647.10	4.41	-5224	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1336	-7.43	1.60	12	0.10	-1968.00	9123.00	25950	20230706	-43.62	12450	20230103	17.51	25950	-43.62	20230706	12450	17.51	20230103	25950	-43.62	20230706	12450	17.51	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
128	20231109	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14620	-170	5	-1.15	102020310	6963	70.06	14790	14800	14570	19220	10360	14790	14651.78	4.41	-5226	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1335	-7.43	1.60	12	0.08	-1968.00	9123.00	25950	20230706	-43.66	12450	20230103	17.43	25950	-43.66	20230706	12450	17.43	20230103	25950	-43.66	20230706	12450	17.43	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
129	20231109	090857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14600	-190	5	-1.28	7285620	496	4.99	14790	14790	14570	19220	10360	14790	14688.75	4.41	-283	15030	14910	14730	14610	14430	14970	14670	46	4430	500	10640	10	1	9132163	1333	-7.42	1.60	12	0.01	-1968.00	9123.00	25950	20230706	-43.74	12450	20230103	17.27	25950	-43.74	20230706	12450	17.27	20230103	25950	-43.74	20230706	12450	17.27	20230103	2.07	N	215360	500	45 억	403015	N	N	1	N	N
130	20231108	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14790	80	2	0.54	145537830	9926	44.96	14700	14850	14550	19120	10300	14710	14662.26	4.46	-4497	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1351	-7.52	1.62	12	0.11	-1968.00	9123.00	25950	20230706	-43.01	12450	20230103	18.80	25950	-43.01	20230706	12450	18.80	20230103	25950	-43.01	20230706	12450	18.80	20230103	1.99	N	215360	500	45 억	407512	N	N	1	N	N
131	20231108	150854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14670	-40	5	-0.27	139524210	9519	43.12	14700	14850	14550	19120	10300	14710	14657.44	4.46	-4299	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1340	-7.45	1.61	12	0.10	-1968.00	9123.00	25950	20230706	-43.47	12450	20230103	17.83	25950	-43.47	20230706	12450	17.83	20230103	25950	-43.47	20230706	12450	17.83	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
132	20231108	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14710	0	3	0.00	118808750	8106	36.72	14700	14850	14550	19120	10300	14710	14656.89	4.46	-3314	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1343	-7.47	1.61	12	0.09	-1968.00	9123.00	25950	20230706	-43.31	12450	20230103	18.15	25950	-43.31	20230706	12450	18.15	20230103	25950	-43.31	20230706	12450	18.15	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
133	20231108	130847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-30	5	-0.20	106106970	7243	32.81	14700	14850	14550	19120	10300	14710	14649.59	4.46	-3121	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1341	-7.46	1.61	12	0.08	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
134	20231108	120842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14660	-50	5	-0.34	74464500	5083	23.03	14700	14850	14550	19120	10300	14710	14649.71	4.46	-1503	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1339	-7.45	1.61	12	0.06	-1968.00	9123.00	25950	20230706	-43.51	12450	20230103	17.75	25950	-43.51	20230706	12450	17.75	20230103	25950	-43.51	20230706	12450	17.75	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
135	20231108	110850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14640	-70	5	-0.48	67631280	4617	20.91	14700	14850	14550	19120	10300	14710	14648.32	4.46	-1404	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1337	-7.44	1.60	12	0.05	-1968.00	9123.00	25950	20230706	-43.58	12450	20230103	17.59	25950	-43.58	20230706	12450	17.59	20230103	25950	-43.58	20230706	12450	17.59	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
136	20231108	100849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14570	-140	5	-0.95	51979340	3548	16.07	14700	14850	14550	19120	10300	14710	14650.32	4.46	-899	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1331	-7.40	1.60	12	0.04	-1968.00	9123.00	25950	20230706	-43.85	12450	20230103	17.03	25950	-43.85	20230706	12450	17.03	20230103	25950	-43.85	20230706	12450	17.03	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
137	20231108	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14790	80	2	0.54	5818530	394	1.78	14700	14850	14700	19120	10300	14710	14767.84	4.46	5	15430	15070	14760	14400	14090	14915	14245	46	4410	500	10590	10	1	9132163	1351	-7.52	1.62	12	0.00	-1968.00	9123.00	25950	20230706	-43.01	12450	20230103	18.80	25950	-43.01	20230706	12450	18.80	20230103	25950	-43.01	20230706	12450	18.80	20230103	1.99	N	215360	500	45 억	407512	N	N	14	N	N
138	20231107	160848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14710	-410	5	-2.71	324298500	22064	30.71	15120	15120	14450	19650	10590	15120	14698.08	4.56	-8476	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1343	-7.47	1.61	12	0.24	-1968.00	9123.00	25950	20230706	-43.31	12450	20230103	18.15	25950	-43.31	20230706	12450	18.15	20230103	25950	-43.31	20230706	12450	18.15	20230103	1.99	N	215360	500	45 억	416032	N	N	14	N	N
139	20231107	150850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14670	-450	5	-2.98	279669430	19020	26.47	15120	15120	14450	19650	10590	15120	14703.97	4.56	-7912	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1340	-7.45	1.61	12	0.21	-1968.00	9123.00	25950	20230706	-43.47	12450	20230103	17.83	25950	-43.47	20230706	12450	17.83	20230103	25950	-43.47	20230706	12450	17.83	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
140	20231107	140852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14640	-480	5	-3.17	269177740	18303	25.47	15120	15120	14450	19650	10590	15120	14706.76	4.56	-7696	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1337	-7.44	1.60	12	0.20	-1968.00	9123.00	25950	20230706	-43.58	12450	20230103	17.59	25950	-43.58	20230706	12450	17.59	20230103	25950	-43.58	20230706	12450	17.59	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
141	20231107	130851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14620	-500	5	-3.31	243510530	16549	23.03	15120	15120	14450	19650	10590	15120	14714.52	4.56	-7399	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1335	-7.43	1.60	12	0.18	-1968.00	9123.00	25950	20230706	-43.66	12450	20230103	17.43	25950	-43.66	20230706	12450	17.43	20230103	25950	-43.66	20230706	12450	17.43	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
142	20231107	120847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14510	-610	5	-4.03	226143340	15352	21.37	15120	15120	14490	19650	10590	15120	14730.55	4.56	-7692	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1325	-7.37	1.59	12	0.17	-1968.00	9123.00	25950	20230706	-44.08	12450	20230103	16.55	25950	-44.08	20230706	12450	16.55	20230103	25950	-44.08	20230706	12450	16.55	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
143	20231107	110847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14700	-420	5	-2.78	133908480	9033	12.57	15120	15120	14650	19650	10590	15120	14824.36	4.56	-3467	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1342	-7.47	1.61	12	0.10	-1968.00	9123.00	25950	20230706	-43.35	12450	20230103	18.07	25950	-43.35	20230706	12450	18.07	20230103	25950	-43.35	20230706	12450	18.07	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
144	20231107	100857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14690	-430	5	-2.84	95654040	6430	8.95	15120	15120	14690	19650	10590	15120	14876.21	4.56	-2543	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1342	-7.46	1.61	12	0.07	-1968.00	9123.00	25950	20230706	-43.39	12450	20230103	17.99	25950	-43.39	20230706	12450	17.99	20230103	25950	-43.39	20230706	12450	17.99	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
145	20231107	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15010	-110	5	-0.73	22574910	1500	2.09	15120	15120	14850	19650	10590	15120	15049.94	4.56	-1100	15566	15342	14926	14702	14286	15455	14815	46	4530	500	10880	10	1	9132163	1371	-7.63	1.65	12	0.02	-1968.00	9123.00	25950	20230706	-42.16	12450	20230103	20.56	25950	-42.16	20230706	12450	20.56	20230103	25950	-42.16	20230706	12450	20.56	20230103	1.99	N	215360	500	45 억	416032	N	N	12	N	N
146	20231106	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15120	630	2	4.35	1058146790	71318	200.55	14640	15150	14510	18830	10150	14490	14836.87	4.36	18043	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1381	-7.68	1.66	12	0.78	-1968.00	9123.00	25950	20230706	-41.73	12450	20230103	21.45	25950	-41.73	20230706	12450	21.45	20230103	25950	-41.73	20230706	12450	21.45	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
147	20231106	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15100	610	2	4.21	1011266810	68215	191.83	14640	15150	14510	18830	10150	14490	14824.70	4.36	18073	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1379	-7.67	1.66	12	0.75	-1968.00	9123.00	25950	20230706	-41.81	12450	20230103	21.29	25950	-41.81	20230706	12450	21.29	20230103	25950	-41.81	20230706	12450	21.29	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
148	20231106	140829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15080	590	2	4.07	890644610	60208	169.31	14640	15110	14510	18830	10150	14490	14792.80	4.36	19757	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1377	-7.66	1.65	12	0.66	-1968.00	9123.00	25950	20230706	-41.89	12450	20230103	21.12	25950	-41.89	20230706	12450	21.12	20230103	25950	-41.89	20230706	12450	21.12	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
149	20231106	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14790	300	2	2.07	761487370	51554	144.97	14640	14960	14510	18830	10150	14490	14770.67	4.36	15312	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1351	-7.52	1.62	12	0.56	-1968.00	9123.00	25950	20230706	-43.01	12450	20230103	18.80	25950	-43.01	20230706	12450	18.80	20230103	25950	-43.01	20230706	12450	18.80	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
150	20231106	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14850	360	2	2.48	716213620	48493	136.37	14640	14960	14510	18830	10150	14490	14769.42	4.36	14571	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1356	-7.55	1.63	12	0.53	-1968.00	9123.00	25950	20230706	-42.77	12450	20230103	19.28	25950	-42.77	20230706	12450	19.28	20230103	25950	-42.77	20230706	12450	19.28	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
151	20231106	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14810	320	2	2.21	500357170	33841	95.16	14640	14960	14510	18830	10150	14490	14785.53	4.36	11593	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1352	-7.53	1.62	12	0.37	-1968.00	9123.00	25950	20230706	-42.93	12450	20230103	18.96	25950	-42.93	20230706	12450	18.96	20230103	25950	-42.93	20230706	12450	18.96	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
152	20231106	100808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14800	310	2	2.14	412634100	27878	78.39	14640	14960	14510	18830	10150	14490	14801.42	4.36	11582	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1352	-7.52	1.62	12	0.31	-1968.00	9123.00	25950	20230706	-42.97	12450	20230103	18.88	25950	-42.97	20230706	12450	18.88	20230103	25950	-42.97	20230706	12450	18.88	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
153	20231106	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14780	290	2	2.00	26797440	1828	5.14	14640	14780	14510	18830	10150	14490	14659.43	4.36	236	14876	14682	14436	14242	13996	14560	14120	46	4340	500	10430	10	1	9132163	1350	-7.51	1.62	12	0.02	-1968.00	9123.00	25950	20230706	-43.04	12450	20230103	18.71	25950	-43.04	20230706	12450	18.71	20230103	25950	-43.04	20230706	12450	18.71	20230103	1.98	N	215360	500	45 억	397989	N	N	12	N	N
154	20231103	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14490	100	2	0.69	510538530	35551	48.40	14500	14630	14190	18700	10080	14390	14360.70	4.37	-1122	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1323	-7.36	1.59	12	0.39	-1968.00	9123.00	25950	20230706	-44.16	12450	20230103	16.39	25950	-44.16	20230706	12450	16.39	20230103	25950	-44.16	20230706	12450	16.39	20230103	2.03	N	215360	500	45 억	398735	N	N	12	N	N
155	20231103	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	50	2	0.35	493695500	34385	46.81	14500	14630	14190	18700	10080	14390	14357.87	4.37	-1147	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1319	-7.34	1.58	12	0.38	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
156	20231103	140818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14330	-60	5	-0.42	444063670	30948	42.14	14500	14630	14190	18700	10080	14390	14348.70	4.37	-3075	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1309	-7.28	1.57	12	0.34	-1968.00	9123.00	25950	20230706	-44.78	12450	20230103	15.10	25950	-44.78	20230706	12450	15.10	20230103	25950	-44.78	20230706	12450	15.10	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
157	20231103	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-40	5	-0.28	219066610	15192	20.68	14500	14630	14240	18700	10080	14390	14419.87	4.37	-1318	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1310	-7.29	1.57	12	0.17	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
158	20231103	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	70	2	0.49	171219530	11869	16.16	14500	14630	14240	18700	10080	14390	14425.78	4.37	-1348	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1321	-7.35	1.59	12	0.13	-1968.00	9123.00	25950	20230706	-44.28	12450	20230103	16.14	25950	-44.28	20230706	12450	16.14	20230103	25950	-44.28	20230706	12450	16.14	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
159	20231103	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14510	120	2	0.83	134712450	9348	12.73	14500	14630	14240	18700	10080	14390	14410.83	4.37	-1838	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1325	-7.37	1.59	12	0.10	-1968.00	9123.00	25950	20230706	-44.08	12450	20230103	16.55	25950	-44.08	20230706	12450	16.55	20230103	25950	-44.08	20230706	12450	16.55	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
160	20231103	100808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	70	2	0.49	111636250	7755	10.56	14500	14630	14240	18700	10080	14390	14395.39	4.37	-2910	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1321	-7.35	1.59	12	0.08	-1968.00	9123.00	25950	20230706	-44.28	12450	20230103	16.14	25950	-44.28	20230706	12450	16.14	20230103	25950	-44.28	20230706	12450	16.14	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
161	20231103	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14530	140	2	0.97	7549480	521	0.71	14500	14530	14440	18700	10080	14390	14490.36	4.37	21	14743	14566	14253	14076	13763	14655	14165	46	4310	500	10360	10	1	9132163	1327	-7.38	1.59	12	0.01	-1968.00	9123.00	25950	20230706	-44.01	12450	20230103	16.71	25950	-44.01	20230706	12450	16.71	20230103	25950	-44.01	20230706	12450	16.71	20230103	2.03	N	215360	500	45 억	398735	N	N	8	N	N
162	20231102	160814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14390	340	2	2.42	1039649610	73424	316.46	14130	14430	13940	18260	9840	14050	14159.22	4.11	21958	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1314	-7.31	1.58	12	0.80	-1968.00	9123.00	25950	20230706	-44.55	12450	20230103	15.58	25950	-44.55	20230706	12450	15.58	20230103	25950	-44.55	20230706	12450	15.58	20230103	1.99	N	215360	500	45 억	375119	N	N	8	N	N
163	20231102	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14330	280	2	1.99	991825970	70093	302.10	14130	14430	13940	18260	9840	14050	14150.14	4.11	19350	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1309	-7.28	1.57	12	0.77	-1968.00	9123.00	25950	20230706	-44.78	12450	20230103	15.10	25950	-44.78	20230706	12450	15.10	20230103	25950	-44.78	20230706	12450	15.10	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
164	20231102	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	240	2	1.71	869734030	61558	265.31	14130	14430	13940	18260	9840	14050	14128.69	4.11	18962	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1305	-7.26	1.57	12	0.67	-1968.00	9123.00	25950	20230706	-44.93	12450	20230103	14.78	25950	-44.93	20230706	12450	14.78	20230103	25950	-44.93	20230706	12450	14.78	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
165	20231102	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14040	-10	5	-0.07	569301890	40308	173.73	14130	14430	13940	18260	9840	14050	14123.79	4.11	10928	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1282	-7.13	1.54	12	0.44	-1968.00	9123.00	25950	20230706	-45.90	12450	20230103	12.77	25950	-45.90	20230706	12450	12.77	20230103	25950	-45.90	20230706	12450	12.77	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
166	20231102	120810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14140	90	2	0.64	227525430	15950	68.74	14130	14430	14130	18260	9840	14050	14264.92	4.11	4324	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1291	-7.18	1.55	12	0.17	-1968.00	9123.00	25950	20230706	-45.51	12450	20230103	13.57	25950	-45.51	20230706	12450	13.57	20230103	25950	-45.51	20230706	12450	13.57	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
167	20231102	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	200	2	1.42	91925070	6425	27.69	14130	14430	14130	18260	9840	14050	14307.40	4.11	1433	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1301	-7.24	1.56	12	0.07	-1968.00	9123.00	25950	20230706	-45.09	12450	20230103	14.46	25950	-45.09	20230706	12450	14.46	20230103	25950	-45.09	20230706	12450	14.46	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
168	20231102	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14320	270	2	1.92	57237240	4000	17.24	14130	14430	14130	18260	9840	14050	14309.31	4.11	1938	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1308	-7.28	1.57	12	0.04	-1968.00	9123.00	25950	20230706	-44.82	12450	20230103	15.02	25950	-44.82	20230706	12450	15.02	20230103	25950	-44.82	20230706	12450	15.02	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
169	20231102	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14360	310	2	2.21	11180750	789	3.40	14130	14400	14130	18260	9840	14050	14170.79	4.11	143	14750	14400	14050	13700	13350	14225	13525	46	4210	500	10110	10	1	9132163	1311	-7.30	1.57	12	0.01	-1968.00	9123.00	25950	20230706	-44.66	12450	20230103	15.34	25950	-44.66	20230706	12450	15.34	20230103	25950	-44.66	20230706	12450	15.34	20230103	1.99	N	215360	500	45 억	375119	N	N	5	N	N
170	20231101	160806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	-10	5	-0.07	325838920	23152	69.13	14290	14400	13700	18270	9850	14060	14074.16	4.00	8870	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1283	-7.14	1.54	12	0.25	-1968.00	9123.00	25950	20230706	-45.86	12450	20230103	12.85	25950	-45.86	20230706	12450	12.85	20230103	25950	-45.86	20230706	12450	12.85	20230103	2.01	N	215360	500	45 억	365553	N	N	5	N	N
171	20231101	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14040	-20	5	-0.14	285706680	20288	60.58	14290	14400	13700	18270	9850	14060	14082.55	4.00	7403	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1282	-7.13	1.54	12	0.22	-1968.00	9123.00	25950	20230706	-45.90	12450	20230103	12.77	25950	-45.90	20230706	12450	12.77	20230103	25950	-45.90	20230706	12450	12.77	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
172	20231101	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14140	80	2	0.57	248210720	17615	52.60	14290	14400	13700	18270	9850	14060	14090.88	4.00	6605	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1291	-7.18	1.55	12	0.19	-1968.00	9123.00	25950	20230706	-45.51	12450	20230103	13.57	25950	-45.51	20230706	12450	13.57	20230103	25950	-45.51	20230706	12450	13.57	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
173	20231101	130808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14030	-30	5	-0.21	198314840	14071	42.02	14290	14400	13700	18270	9850	14060	14093.88	4.00	4809	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1281	-7.13	1.54	12	0.15	-1968.00	9123.00	25950	20230706	-45.93	12450	20230103	12.69	25950	-45.93	20230706	12450	12.69	20230103	25950	-45.93	20230706	12450	12.69	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
174	20231101	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14030	-30	5	-0.21	170750830	12114	36.17	14290	14400	13700	18270	9850	14060	14095.34	4.00	3481	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1281	-7.13	1.54	12	0.13	-1968.00	9123.00	25950	20230706	-45.93	12450	20230103	12.69	25950	-45.93	20230706	12450	12.69	20230103	25950	-45.93	20230706	12450	12.69	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
175	20231101	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13880	-180	5	-1.28	123491000	8728	26.06	14290	14400	13700	18270	9850	14060	14148.88	4.00	2074	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1268	-7.05	1.52	12	0.10	-1968.00	9123.00	25950	20230706	-46.51	12450	20230103	11.49	25950	-46.51	20230706	12450	11.49	20230103	25950	-46.51	20230706	12450	11.49	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
176	20231101	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14340	280	2	1.99	71296760	4996	14.92	14290	14400	14170	18270	9850	14060	14270.98	4.00	2073	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1310	-7.29	1.57	12	0.05	-1968.00	9123.00	25950	20230706	-44.74	12450	20230103	15.18	25950	-44.74	20230706	12450	15.18	20230103	25950	-44.74	20230706	12450	15.18	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N
177	20231101	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	220	2	1.56	7837390	551	1.65	14290	14300	14180	18270	9850	14060	14225.44	4.00	25	15120	14590	14300	13770	13480	14445	13625	46	4210	500	10120	10	1	9132163	1304	-7.26	1.57	12	0.01	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.01	N	215360	500	45 억	365553	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History