KissMeData/024910/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-35	5	-1.52	105451860	46149	71.38	2305	2310	2270	2995	1615	2305	2285.03	2.22	-1613	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	813	3.95	0.66	12	0.13	575.00	3420.00	4210	20230613	-46.08	1890	20230103	20.11	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1890	20.11	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
3	20231130	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	87765700	38387	59.37	2305	2310	2270	2995	1615	2305	2286.34	2.22	-311	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
4	20231130	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-5	5	-0.22	64081370	27993	43.29	2305	2310	2270	2995	1615	2305	2289.19	2.22	-191	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
5	20231130	130359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	0	3	0.00	51194275	22374	34.60	2305	2310	2270	2995	1615	2305	2288.11	2.22	1049	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
6	20231130	120405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	5	2	0.22	45990950	20109	31.10	2305	2310	2270	2995	1615	2305	2287.08	2.22	1739	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	827	4.02	0.68	12	0.06	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
7	20231130	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	30505380	13373	20.68	2305	2305	2270	2995	1615	2305	2281.12	2.22	1732	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.04	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
8	20231130	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	28868690	12657	19.58	2305	2305	2270	2995	1615	2305	2280.85	2.22	1784	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.04	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
9	20231130	090401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	1168370	507	0.78	2305	2305	2295	2995	1615	2305	2304.48	2.22	-78	2368	2336	2303	2271	2238	2320	2255	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.73	N	024910	500	179 억	796612	N	N	N	N
10	20231129	160359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	148416735	64657	70.95	2315	2335	2270	3000	1620	2310	2295.45	2.29	-22205	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.18	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
11	20231129	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-30	5	-1.30	140007110	60975	66.91	2315	2335	2280	3000	1620	2310	2296.14	2.29	-22360	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	817	3.97	0.67	12	0.17	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
12	20231129	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-10	5	-0.43	102351350	44486	48.82	2315	2335	2280	3000	1620	2310	2300.75	2.29	-12984	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.12	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
13	20231129	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	84006945	36480	40.03	2315	2335	2280	3000	1620	2310	2302.82	2.29	-12447	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
14	20231129	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	80708915	35044	38.45	2315	2335	2280	3000	1620	2310	2303.07	2.29	-11743	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	826	4.01	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
15	20231129	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	0	3	0.00	72116970	31302	34.35	2315	2335	2280	3000	1620	2310	2303.91	2.29	-12119	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	827	4.02	0.68	12	0.09	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
16	20231129	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	0	3	0.00	52907860	22964	25.20	2315	2335	2280	3000	1620	2310	2303.95	2.29	-10398	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	827	4.02	0.68	12	0.06	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
17	20231129	090357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	15	2	0.65	3452470	1489	1.63	2315	2330	2315	3000	1620	2310	2318.65	2.29	-47	2356	2332	2286	2262	2216	2345	2275	179	690	500	1520	5	1	35819005	833	4.04	0.68	12	0.00	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.76	N	024910	500	179 억	818738	N	N	N	N
18	20231128	160359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	50	2	2.21	207374500	91080	93.73	2245	2310	2240	2935	1585	2260	2276.84	2.27	6763	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	827	4.02	0.68	12	0.25	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
19	20231128	150336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	30	2	1.33	185513610	81577	83.95	2245	2310	2240	2935	1585	2260	2274.09	2.27	7561	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	820	3.98	0.67	12	0.23	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
20	20231128	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	25	2	1.11	177192620	77932	80.20	2245	2310	2240	2935	1585	2260	2273.68	2.27	6119	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	818	3.97	0.67	12	0.22	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
21	20231128	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	30	2	1.33	157249760	69201	71.21	2245	2310	2240	2935	1585	2260	2272.36	2.27	3529	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	820	3.98	0.67	12	0.19	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
22	20231128	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	45	2	1.99	144640870	63705	65.56	2245	2310	2240	2935	1585	2260	2270.48	2.27	2115	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	826	4.01	0.67	12	0.18	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
23	20231128	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	40	2	1.77	122223730	53964	55.53	2245	2300	2240	2935	1585	2260	2264.91	2.27	1122	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	824	4.00	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
24	20231128	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	73638805	32685	33.64	2245	2280	2240	2935	1585	2260	2252.98	2.27	-14172	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	811	3.94	0.66	12	0.09	575.00	3420.00	4210	20230613	-46.20	1890	20230103	19.84	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1890	19.84	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
25	20231128	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	3237540	1432	1.47	2245	2265	2245	2935	1585	2260	2260.85	2.27	3	2360	2310	2265	2215	2170	2287	2192	179	675	500	1490	5	1	35819005	811	3.94	0.66	12	0.00	575.00	3420.00	4210	20230613	-46.20	1890	20230103	19.84	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1890	19.84	20230103	0.75	N	024910	500	179 억	811975	N	N	N	N
26	20231127	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-50	5	-2.16	219185275	96858	129.56	2310	2315	2220	3000	1620	2310	2262.97	2.29	-6859	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	810	3.93	0.66	12	0.27	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
27	20231127	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-50	5	-2.16	210171625	92868	124.23	2310	2315	2220	3000	1620	2310	2263.12	2.29	-6953	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	810	3.93	0.66	12	0.26	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
28	20231127	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-50	5	-2.16	135545325	59549	79.66	2310	2315	2250	3000	1620	2310	2276.20	2.29	-11035	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	810	3.93	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
29	20231127	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-50	5	-2.16	123462735	54207	72.51	2310	2315	2250	3000	1620	2310	2277.62	2.29	-13262	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	810	3.93	0.66	12	0.15	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
30	20231127	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-25	5	-1.08	80283740	35112	46.97	2310	2315	2270	3000	1620	2310	2286.50	2.29	-11955	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	818	3.97	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.72	1890	20230103	20.90	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1890	20.90	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
31	20231127	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-30	5	-1.30	61688850	26941	36.04	2310	2315	2280	3000	1620	2310	2289.78	2.29	-8571	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	817	3.97	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.84	1890	20230103	20.63	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1890	20.63	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
32	20231127	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-20	5	-0.87	38508890	16801	22.47	2310	2315	2285	3000	1620	2310	2292.06	2.29	-5744	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
33	20231127	090353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-15	5	-0.65	558595	242	0.32	2310	2315	2295	3000	1620	2310	2308.24	2.29	-120	2373	2341	2318	2286	2263	2337	2282	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.75	N	024910	500	179 억	818834	N	N	N	N
34	20231124	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	5	2	0.22	172850285	74747	103.51	2310	2350	2295	2995	1615	2305	2312.47	2.24	14751	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	827	4.02	0.68	12	0.21	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
35	20231124	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	10	2	0.43	138815325	59965	83.04	2310	2350	2295	2995	1615	2305	2314.94	2.24	10012	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	829	4.03	0.68	12	0.17	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
36	20231124	140355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	128890960	55669	77.09	2310	2350	2295	2995	1615	2305	2315.31	2.24	10915	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
37	20231124	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	15	2	0.65	109578460	47289	65.48	2310	2350	2300	2995	1615	2305	2317.21	2.24	12508	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	831	4.03	0.68	12	0.13	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
38	20231124	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	10	2	0.43	98004015	42303	58.58	2310	2350	2300	2995	1615	2305	2316.72	2.24	13424	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	829	4.03	0.68	12	0.12	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
39	20231124	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	20	2	0.87	91808175	39625	54.87	2310	2350	2300	2995	1615	2305	2316.93	2.24	14556	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	833	4.04	0.68	12	0.11	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
40	20231124	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	30	2	1.30	72859820	31459	43.56	2310	2350	2300	2995	1615	2305	2316.02	2.24	17754	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	836	4.06	0.68	12	0.09	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
41	20231124	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	20	2	0.87	337710	146	0.20	2310	2325	2310	2995	1615	2305	2313.08	2.24	96	2388	2346	2313	2271	2238	2330	2255	179	690	500	1520	5	1	35819005	833	4.04	0.68	12	0.00	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.74	N	024910	500	179 억	804083	N	N	N	N
42	20231123	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-30	5	-1.28	166702205	71883	102.03	2335	2355	2280	3035	1635	2335	2319.09	2.26	-3846	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	826	4.01	0.67	12	0.20	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
43	20231123	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-40	5	-1.71	154800295	66703	94.68	2335	2355	2280	3035	1635	2335	2320.74	2.26	-5982	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	822	3.99	0.67	12	0.19	575.00	3420.00	4210	20230613	-45.49	1890	20230103	21.43	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1890	21.43	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
44	20231123	140355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-10	5	-0.43	97068170	41588	59.03	2335	2355	2310	3035	1635	2335	2334.04	2.26	-6187	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.12	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
45	20231123	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-5	5	-0.21	84033190	35981	51.07	2335	2355	2310	3035	1635	2335	2335.49	2.26	-4028	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	835	4.05	0.68	12	0.10	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
46	20231123	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	79733770	34136	48.45	2335	2355	2310	3035	1635	2335	2335.77	2.26	-3815	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.10	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
47	20231123	110359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-5	5	-0.21	59490005	25471	36.15	2335	2355	2310	3035	1635	2335	2335.60	2.26	-4245	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	835	4.05	0.68	12	0.07	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
48	20231123	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	5	2	0.21	28874110	12403	17.61	2335	2350	2310	3035	1635	2335	2327.99	2.26	-3531	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	838	4.07	0.68	12	0.03	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
49	20231123	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	6003295	2571	3.65	2335	2345	2335	3035	1635	2335	2335.00	2.26	-2571	2388	2361	2328	2301	2268	2365	2305	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	808909	N	N	N	N
50	20231122	160341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	163360675	70192	20.55	2335	2355	2295	3035	1635	2335	2326.91	2.26	872	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.20	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
51	20231122	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	133761815	57478	16.83	2335	2355	2295	3035	1635	2335	2327.18	2.26	1107	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	836	4.06	0.68	12	0.16	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
52	20231122	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	120784940	51930	15.21	2335	2355	2295	3035	1635	2335	2325.92	2.26	1152	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	842	4.09	0.69	12	0.14	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
53	20231122	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	105912840	45584	13.35	2335	2355	2295	3035	1635	2335	2323.47	2.26	1019	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	842	4.09	0.69	12	0.13	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
54	20231122	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	95058080	40955	11.99	2335	2350	2295	3035	1635	2335	2321.04	2.26	1940	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	842	4.09	0.69	12	0.11	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
55	20231122	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-5	5	-0.21	75657380	32660	9.56	2335	2350	2295	3035	1635	2335	2316.52	2.26	1852	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	835	4.05	0.68	12	0.09	575.00	3420.00	4210	20230613	-44.66	1890	20230103	23.28	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1890	23.28	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
56	20231122	100401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-10	5	-0.43	61066050	26386	7.73	2335	2350	2295	3035	1635	2335	2314.34	2.26	2671	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.07	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
57	20231122	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-10	5	-0.43	6751435	2910	0.85	2335	2335	2310	3035	1635	2335	2320.08	2.26	402	2551	2442	2386	2277	2221	2415	2250	179	700	500	1540	5	1	35819005	833	4.04	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.72	N	024910	500	179 억	808037	N	N	N	N
58	20231121	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	823048385	340909	731.63	2395	2495	2330	3070	1660	2365	2414.28	2.43	-64628	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	836	4.06	0.68	12	0.95	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
59	20231121	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-20	5	-0.85	805601300	333443	715.60	2395	2495	2330	3070	1660	2365	2416.01	2.43	-64174	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	840	4.08	0.69	12	0.93	575.00	3420.00	4210	20230613	-44.30	1890	20230103	24.07	4210	-44.30	20230613	1890	24.07	20230103	4210	-44.30	20230613	1890	24.07	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
60	20231121	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	779649840	322397	691.90	2395	2495	2330	3070	1660	2365	2418.29	2.43	-59667	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	842	4.09	0.69	12	0.90	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
61	20231121	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	15	2	0.63	723577245	298623	640.88	2395	2495	2330	3070	1660	2365	2423.05	2.43	-57949	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	852	4.14	0.70	12	0.83	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
62	20231121	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	30	2	1.27	711207465	293439	629.75	2395	2495	2330	3070	1660	2365	2423.70	2.43	-57691	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	858	4.17	0.70	12	0.82	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
63	20231121	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	20	2	0.85	669866270	276167	592.68	2395	2495	2330	3070	1660	2365	2425.58	2.43	-53589	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	854	4.15	0.70	12	0.77	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
64	20231121	100333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	40081605	17134	36.77	2395	2395	2330	3070	1660	2365	2339.30	2.43	-3012	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	836	4.06	0.68	12	0.05	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
65	20231121	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	4802480	2044	4.39	2395	2395	2330	3070	1660	2365	2349.55	2.43	-159	2495	2430	2325	2260	2155	2450	2280	179	705	500	1560	5	1	35819005	836	4.06	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.72	N	024910	500	179 억	872004	N	N	N	N
66	20231120	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	0	3	0.00	108856015	46594	58.16	2365	2390	2220	3070	1660	2365	2336.27	2.42	4203	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	847	4.11	0.69	12	0.13	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
67	20231120	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-5	5	-0.21	107642370	46080	57.52	2365	2390	2220	3070	1660	2365	2335.99	2.42	4391	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	845	4.10	0.69	12	0.13	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
68	20231120	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-5	5	-0.21	101347390	43403	54.18	2365	2390	2220	3070	1660	2365	2335.03	2.42	4217	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	845	4.10	0.69	12	0.12	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
69	20231120	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	101111085	43303	54.05	2365	2390	2220	3070	1660	2365	2334.97	2.42	4233	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	842	4.09	0.69	12	0.12	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
70	20231120	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	0	3	0.00	88672675	38029	47.47	2365	2390	2220	3070	1660	2365	2331.71	2.42	3574	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	847	4.11	0.69	12	0.11	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
71	20231120	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	0	3	0.00	79978490	34339	42.86	2365	2390	2220	3070	1660	2365	2329.09	2.42	3030	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	847	4.11	0.69	12	0.10	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
72	20231120	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	5	2	0.21	68015960	29280	36.55	2365	2390	2220	3070	1660	2365	2322.95	2.42	4583	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	849	4.12	0.69	12	0.08	575.00	3420.00	4210	20230613	-43.71	1890	20230103	25.40	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1890	25.40	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
73	20231120	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-5	5	-0.21	2838310	1200	1.50	2365	2390	2350	3070	1660	2365	2365.26	2.42	-688	2478	2421	2383	2326	2288	2402	2307	179	705	500	1560	5	1	35819005	845	4.10	0.69	12	0.00	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.72	N	024910	500	179 억	867801	N	N	N	N
74	20231117	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-65	5	-2.67	189870400	80088	114.37	2435	2440	2345	3155	1705	2430	2370.63	2.50	-26727	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	847	4.11	0.69	12	0.22	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
75	20231117	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-80	5	-3.29	178165105	75121	107.28	2435	2440	2345	3155	1705	2430	2371.55	2.50	-24377	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	842	4.09	0.69	12	0.21	575.00	3420.00	4210	20230613	-44.18	1890	20230103	24.34	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1890	24.34	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
76	20231117	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-55	5	-2.26	165592030	69783	99.66	2435	2440	2350	3155	1705	2430	2372.79	2.50	-21634	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	851	4.13	0.69	12	0.19	575.00	3420.00	4210	20230613	-43.59	1890	20230103	25.66	4210	-43.59	20230613	1890	25.66	20230103	4210	-43.59	20230613	1890	25.66	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
77	20231117	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-70	5	-2.88	144468700	60825	86.86	2435	2440	2355	3155	1705	2430	2374.97	2.50	-18723	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	845	4.10	0.69	12	0.17	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
78	20231117	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-70	5	-2.88	132115275	55597	79.40	2435	2440	2360	3155	1705	2430	2376.11	2.50	-17703	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	845	4.10	0.69	12	0.16	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
79	20231117	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-50	5	-2.06	101733205	42749	61.05	2435	2440	2360	3155	1705	2430	2379.54	2.50	-5060	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	852	4.14	0.70	12	0.12	575.00	3420.00	4210	20230613	-43.47	1890	20230103	25.93	4210	-43.47	20230613	1890	25.93	20230103	4210	-43.47	20230613	1890	25.93	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
80	20231117	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-45	5	-1.85	88018065	36984	52.82	2435	2440	2360	3155	1705	2430	2379.62	2.50	-2587	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	854	4.15	0.70	12	0.10	575.00	3420.00	4210	20230613	-43.35	1890	20230103	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
81	20231117	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-30	5	-1.23	7927745	3288	4.70	2435	2440	2400	3155	1705	2430	2409.89	2.50	-1169	2510	2470	2430	2390	2350	2450	2370	179	725	500	1600	5	1	35819005	860	4.17	0.70	12	0.01	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.72	N	024910	500	179 억	894985	N	N	N	N
82	20231116	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	0	3	0.00	162076715	66862	52.63	2445	2470	2390	3165	1705	2435	2424.05	2.45	15505	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	872	4.23	0.71	12	0.19	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
83	20231116	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-5	5	-0.21	147759885	60972	48.00	2445	2470	2390	3165	1705	2435	2423.41	2.45	14043	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	870	4.23	0.71	12	0.17	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
84	20231116	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	0	3	0.00	138085590	56984	44.86	2445	2470	2390	3165	1705	2435	2423.23	2.45	12912	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	872	4.23	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
85	20231116	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-5	5	-0.21	122314915	50497	39.75	2445	2470	2390	3165	1705	2435	2422.22	2.45	11571	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	870	4.23	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
86	20231116	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-5	5	-0.21	113626290	46908	36.92	2445	2470	2390	3165	1705	2435	2422.32	2.45	9192	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	870	4.23	0.71	12	0.13	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
87	20231116	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-10	5	-0.41	70956245	29203	22.99	2445	2470	2400	3165	1705	2435	2429.76	2.45	2017	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	869	4.22	0.71	12	0.08	575.00	3420.00	4210	20230613	-42.40	1890	20230103	28.31	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
88	20231116	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-25	5	-1.03	10050405	4138	3.26	2445	2445	2400	3165	1705	2435	2428.81	2.45	-2875	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	863	4.19	0.70	12	0.01	575.00	3420.00	4210	20230613	-42.76	1890	20230103	27.51	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1890	27.51	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
89	20231116	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	2.45	0	2498	2466	2423	2391	2348	2445	2370	179	730	500	1600	5	1	35819005	872	4.23	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	879194	N	N	N	N
90	20231115	160325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	75	2	3.18	308229640	126923	139.39	2450	2455	2380	3065	1655	2360	2428.48	2.39	23287	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	872	4.23	0.71	12	0.35	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
91	20231115	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	75	2	3.18	302968840	124754	137.01	2450	2455	2380	3065	1655	2360	2428.53	2.39	22747	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	872	4.23	0.71	12	0.35	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
92	20231115	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	75	2	3.18	289689755	119275	130.99	2450	2455	2380	3065	1655	2360	2428.76	2.39	21002	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	872	4.23	0.71	12	0.33	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
93	20231115	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	65	2	2.75	246475485	101511	111.48	2450	2455	2380	3065	1655	2360	2428.07	2.39	16852	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	869	4.22	0.71	12	0.28	575.00	3420.00	4210	20230613	-42.40	1890	20230103	28.31	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
94	20231115	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	80	2	3.39	236695360	97492	107.07	2450	2455	2380	3065	1655	2360	2427.84	2.39	14779	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	874	4.24	0.71	12	0.27	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
95	20231115	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	55	2	2.33	142488845	58812	64.59	2450	2455	2380	3065	1655	2360	2422.79	2.39	11039	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	865	4.20	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.64	1890	20230103	27.78	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1890	27.78	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
96	20231115	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	70	2	2.97	107256110	44258	48.61	2450	2455	2380	3065	1655	2360	2423.43	2.39	8924	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	870	4.23	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
97	20231115	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	40	2	1.69	17325800	7146	7.85	2450	2450	2390	3065	1655	2360	2424.55	2.39	-32	2460	2410	2320	2270	2180	2435	2295	179	705	500	1550	5	1	35819005	860	4.17	0.70	12	0.02	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.72	N	024910	500	179 억	855907	N	N	N	N
98	20231114	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	130	2	5.83	209413270	90986	37.74	2230	2370	2230	2895	1565	2230	2301.59	2.25	50954	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	845	4.10	0.69	12	0.25	575.00	3420.00	4210	20230613	-43.94	1890	20230103	24.87	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1890	24.87	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
99	20231114	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	95	2	4.26	186180360	81079	33.63	2230	2340	2230	2895	1565	2230	2296.28	2.25	49173	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	833	4.04	0.68	12	0.23	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
100	20231114	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	80	2	3.59	148879825	65014	26.97	2230	2320	2230	2895	1565	2230	2289.97	2.25	40868	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	827	4.02	0.68	12	0.18	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
101	20231114	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	85	2	3.81	138160405	60365	25.04	2230	2320	2230	2895	1565	2230	2288.75	2.25	36966	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	829	4.03	0.68	12	0.17	575.00	3420.00	4210	20230613	-45.01	1890	20230103	22.49	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
102	20231114	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	80	2	3.59	126695675	55401	22.98	2230	2320	2230	2895	1565	2230	2286.88	2.25	33592	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	827	4.02	0.68	12	0.15	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
103	20231114	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	70	2	3.14	86024505	37725	15.65	2230	2305	2230	2895	1565	2230	2280.30	2.25	20262	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	824	4.00	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
104	20231114	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	70	2	3.14	66430010	29200	12.11	2230	2305	2230	2895	1565	2230	2275.00	2.25	17737	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	824	4.00	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
105	20231114	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	15	2	0.67	8931615	4002	1.66	2230	2245	2230	2895	1565	2230	2231.79	2.25	2802	2396	2312	2256	2172	2116	2285	2145	179	665	500	1470	5	1	35819005	804	3.90	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.67	1890	20230103	18.78	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.75	N	024910	500	179 억	804976	N	N	N	N
106	20231113	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-95	5	-4.09	542589925	241017	108.80	2310	2340	2200	3020	1630	2325	2251.28	2.36	-40823	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	799	3.88	0.65	12	0.67	575.00	3420.00	4210	20230613	-47.03	1890	20230103	17.99	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1890	17.99	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
107	20231113	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-85	5	-3.66	493095060	218599	98.68	2310	2340	2210	3020	1630	2325	2255.71	2.36	-38267	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	802	3.90	0.65	12	0.61	575.00	3420.00	4210	20230613	-46.79	1890	20230103	18.52	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1890	18.52	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
108	20231113	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-105	5	-4.52	455685645	201750	91.08	2310	2340	2215	3020	1630	2325	2258.66	2.36	-28629	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	795	3.86	0.65	12	0.56	575.00	3420.00	4210	20230613	-47.27	1890	20230103	17.46	4210	-47.27	20230613	1890	17.46	20230103	4210	-47.27	20230613	1890	17.46	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
109	20231113	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-100	5	-4.30	391730430	172970	78.08	2310	2340	2215	3020	1630	2325	2264.73	2.36	-10440	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	797	3.87	0.65	12	0.48	575.00	3420.00	4210	20230613	-47.15	1890	20230103	17.72	4210	-47.15	20230613	1890	17.72	20230103	4210	-47.15	20230613	1890	17.72	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
110	20231113	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-95	5	-4.09	331712015	145992	65.91	2310	2340	2225	3020	1630	2325	2272.12	2.36	-1962	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	799	3.88	0.65	12	0.41	575.00	3420.00	4210	20230613	-47.03	1890	20230103	17.99	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1890	17.99	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
111	20231113	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-65	5	-2.80	252566835	110649	49.95	2310	2340	2245	3020	1630	2325	2282.59	2.36	5875	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	810	3.93	0.66	12	0.31	575.00	3420.00	4210	20230613	-46.32	1890	20230103	19.58	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
112	20231113	100335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-50	5	-2.15	160495240	69848	31.53	2310	2340	2265	3020	1630	2325	2297.78	2.36	18308	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	815	3.96	0.67	12	0.20	575.00	3420.00	4210	20230613	-45.96	1890	20230103	20.37	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1890	20.37	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
113	20231113	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	10	2	0.43	27268960	11726	5.29	2310	2335	2310	3020	1630	2325	2325.51	2.36	9896	2475	2400	2325	2250	2175	2362	2212	179	695	500	1530	5	1	35819005	836	4.06	0.68	12	0.03	575.00	3420.00	4210	20230613	-44.54	1890	20230103	23.54	4210	-44.54	20230613	1890	23.54	20230103	4210	-44.54	20230613	1890	23.54	20230103	0.73	N	024910	500	179 억	846796	N	N	N	N
114	20231110	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-80	5	-3.33	506887510	220772	30.93	2390	2400	2250	3125	1685	2405	2295.98	2.37	-3532	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	833	4.04	0.68	12	0.62	575.00	3420.00	4210	20230613	-44.77	1890	20230103	23.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1890	23.02	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
115	20231110	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-100	5	-4.16	469015685	204382	28.64	2390	2400	2250	3125	1685	2405	2294.80	2.37	-1855	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	826	4.01	0.67	12	0.57	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
116	20231110	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-105	5	-4.37	421454360	183729	25.74	2390	2400	2250	3125	1685	2405	2293.89	2.37	5916	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	824	4.00	0.67	12	0.51	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
117	20231110	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-115	5	-4.78	397757835	173423	24.30	2390	2400	2250	3125	1685	2405	2293.57	2.37	9824	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	820	3.98	0.67	12	0.48	575.00	3420.00	4210	20230613	-45.61	1890	20230103	21.16	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1890	21.16	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
118	20231110	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-105	5	-4.37	359265425	156602	21.94	2390	2400	2250	3125	1685	2405	2294.13	2.37	11895	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	824	4.00	0.67	12	0.44	575.00	3420.00	4210	20230613	-45.37	1890	20230103	21.69	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1890	21.69	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
119	20231110	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-100	5	-4.16	350239835	152676	21.39	2390	2400	2250	3125	1685	2405	2294.01	2.37	13026	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	826	4.01	0.67	12	0.43	575.00	3420.00	4210	20230613	-45.25	1890	20230103	21.96	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1890	21.96	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
120	20231110	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-95	5	-3.95	257009695	112085	15.70	2390	2400	2250	3125	1685	2405	2292.99	2.37	4869	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	827	4.02	0.68	12	0.31	575.00	3420.00	4210	20230613	-45.13	1890	20230103	22.22	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1890	22.22	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
121	20231110	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-85	5	-3.53	52663600	22562	3.16	2390	2400	2280	3125	1685	2405	2334.17	2.37	2195	2711	2557	2466	2312	2221	2512	2267	179	720	500	1580	5	1	35819005	831	4.03	0.68	12	0.06	575.00	3420.00	4210	20230613	-44.89	1890	20230103	22.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1890	22.75	20230103	0.72	N	024910	500	179 억	850329	N	N	N	N
122	20231109	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	65	2	2.78	1766409990	712011	1322.04	2410	2620	2375	3040	1640	2340	2480.88	2.92	-192852	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	861	4.18	0.70	12	1.99	575.00	3420.00	4210	20230613	-42.87	1890	20230103	27.25	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1890	27.25	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
123	20231109	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	55	2	2.35	1745785235	703412	1306.07	2410	2620	2375	3040	1640	2340	2481.88	2.92	-189227	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	858	4.17	0.70	12	1.96	575.00	3420.00	4210	20230613	-43.11	1890	20230103	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
124	20231109	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	65	2	2.78	1686333760	678726	1260.24	2410	2620	2375	3040	1640	2340	2484.56	2.92	-183925	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	861	4.18	0.70	12	1.89	575.00	3420.00	4210	20230613	-42.87	1890	20230103	27.25	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1890	27.25	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
125	20231109	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	75	2	3.21	1669079710	671574	1246.96	2410	2620	2375	3040	1640	2340	2485.33	2.92	-181423	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	865	4.20	0.71	12	1.87	575.00	3420.00	4210	20230613	-42.64	1890	20230103	27.78	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1890	27.78	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
126	20231109	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	80	2	3.42	1630514740	655605	1217.31	2410	2620	2375	3040	1640	2340	2487.04	2.92	-179469	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	867	4.21	0.71	12	1.83	575.00	3420.00	4210	20230613	-42.52	1890	20230103	28.04	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1890	28.04	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
127	20231109	110334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	100	2	4.27	1572838940	631876	1173.25	2410	2620	2375	3040	1640	2340	2489.16	2.92	-170009	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	874	4.24	0.71	12	1.76	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
128	20231109	100330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	80	2	3.42	1364535535	545879	1013.57	2410	2620	2390	3040	1640	2340	2499.70	2.92	-145494	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	867	4.21	0.71	12	1.52	575.00	3420.00	4210	20230613	-42.52	1890	20230103	28.04	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1890	28.04	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
129	20231109	090332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	265	2	11.32	473412585	186375	346.06	2410	2620	2410	3040	1640	2340	2540.11	2.92	-3821	2426	2382	2351	2307	2276	2367	2292	179	700	500	1540	5	1	35819005	933	4.53	0.76	12	0.52	575.00	3420.00	4210	20230613	-38.12	1890	20230103	37.83	4210	-38.12	20230613	1890	37.83	20230103	4210	-38.12	20230613	1890	37.83	20230103	0.72	N	024910	500	179 억	1046607	N	N	N	N
130	20231108	160331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-15	5	-0.64	121292100	51491	29.37	2355	2395	2320	3060	1650	2355	2355.60	2.97	-15611	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	838	4.07	0.68	12	0.14	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
131	20231108	150332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-10	5	-0.42	106559770	45164	25.76	2355	2395	2330	3060	1650	2355	2359.40	2.97	-15032	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	840	4.08	0.69	12	0.13	575.00	3420.00	4210	20230613	-44.30	1890	20230103	24.07	4210	-44.30	20230613	1890	24.07	20230103	4210	-44.30	20230613	1890	24.07	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
132	20231108	140331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	10	2	0.42	68552865	28955	16.51	2355	2395	2340	3060	1650	2355	2367.57	2.97	-9388	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	847	4.11	0.69	12	0.08	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
133	20231108	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	15	2	0.64	59458665	25111	14.32	2355	2395	2340	3060	1650	2355	2367.83	2.97	-8110	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.07	575.00	3420.00	4210	20230613	-43.71	1890	20230103	25.40	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1890	25.40	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
134	20231108	120333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	15	2	0.64	53279195	22499	12.83	2355	2395	2340	3060	1650	2355	2368.07	2.97	-6029	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.06	575.00	3420.00	4210	20230613	-43.71	1890	20230103	25.40	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1890	25.40	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
135	20231108	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	15	2	0.64	49364090	20847	11.89	2355	2395	2340	3060	1650	2355	2367.92	2.97	-5857	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	849	4.12	0.69	12	0.06	575.00	3420.00	4210	20230613	-43.71	1890	20230103	25.40	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1890	25.40	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
136	20231108	100330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-15	5	-0.64	36719125	15489	8.83	2355	2395	2340	3060	1650	2355	2370.66	2.97	-3122	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	838	4.07	0.68	12	0.04	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
137	20231108	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	10	2	0.42	1719235	727	0.41	2355	2380	2355	3060	1650	2355	2364.83	2.97	-158	2495	2425	2375	2305	2255	2400	2280	179	705	500	1550	5	1	35819005	847	4.11	0.69	12	0.00	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.70	N	024910	500	179 억	1062143	N	N	N	N
138	20231107	160331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-95	5	-3.88	415891495	175327	96.76	2435	2445	2325	3185	1715	2450	2372.10	3.05	-31650	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	844	4.10	0.69	12	0.49	575.00	3420.00	4210	20230613	-44.06	1890	20230103	24.60	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1890	24.60	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
139	20231107	150332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-85	5	-3.47	390533995	164544	90.81	2435	2445	2325	3185	1715	2450	2373.43	3.05	-26593	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	847	4.11	0.69	12	0.46	575.00	3420.00	4210	20230613	-43.82	1890	20230103	25.13	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
140	20231107	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-95	5	-3.88	370173600	155878	86.03	2435	2445	2325	3185	1715	2450	2374.76	3.05	-19557	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	844	4.10	0.69	12	0.44	575.00	3420.00	4210	20230613	-44.06	1890	20230103	24.60	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1890	24.60	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
141	20231107	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-105	5	-4.29	348776230	146768	81.00	2435	2445	2325	3185	1715	2450	2376.38	3.05	-11431	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	840	4.08	0.69	12	0.41	575.00	3420.00	4210	20230613	-44.30	1890	20230103	24.07	4210	-44.30	20230613	1890	24.07	20230103	4210	-44.30	20230613	1890	24.07	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
142	20231107	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-110	5	-4.49	332862935	139937	77.23	2435	2445	2340	3185	1715	2450	2378.66	3.05	-9937	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	838	4.07	0.68	12	0.39	575.00	3420.00	4210	20230613	-44.42	1890	20230103	23.81	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1890	23.81	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
143	20231107	110331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-80	5	-3.27	293263680	123133	67.96	2435	2445	2355	3185	1715	2450	2381.68	3.05	2196	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	849	4.12	0.69	12	0.34	575.00	3420.00	4210	20230613	-43.71	1890	20230103	25.40	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1890	25.40	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
144	20231107	100334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-50	5	-2.04	162123360	67688	37.36	2435	2445	2360	3185	1715	2450	2395.16	3.05	480	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	860	4.17	0.70	12	0.19	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
145	20231107	090326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-25	5	-1.02	17635630	7251	4.00	2435	2445	2410	3185	1715	2450	2432.17	3.05	-656	2550	2500	2450	2400	2350	2475	2375	179	735	500	1610	5	1	35819005	869	4.22	0.71	12	0.02	575.00	3420.00	4210	20230613	-42.40	1890	20230103	28.31	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.69	N	024910	500	179 억	1093615	N	N	N	N
146	20231106	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	5	2	0.20	438532465	180819	152.10	2500	2500	2400	3175	1715	2445	2425.24	3.05	-1243	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	878	4.26	0.72	12	0.50	575.00	3420.00	4210	20230613	-41.81	1890	20230103	29.63	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1890	29.63	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
147	20231106	150325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	-10	5	-0.41	409263215	168865	142.05	2500	2500	2400	3175	1715	2445	2423.61	3.05	1596	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	872	4.23	0.71	12	0.47	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
148	20231106	140324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-5	5	-0.20	359322265	148394	124.83	2500	2500	2400	3175	1715	2445	2421.41	3.05	5562	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	874	4.24	0.71	12	0.41	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
149	20231106	130327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-15	5	-0.61	307034445	126975	106.81	2500	2500	2400	3175	1715	2445	2418.07	3.05	8689	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	870	4.23	0.71	12	0.35	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
150	20231106	120326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-15	5	-0.61	294120160	121646	102.33	2500	2500	2400	3175	1715	2445	2417.84	3.05	8309	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	870	4.23	0.71	12	0.34	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
151	20231106	110326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-40	5	-1.64	238018025	98404	82.78	2500	2500	2400	3175	1715	2445	2418.78	3.05	10314	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	861	4.18	0.70	12	0.27	575.00	3420.00	4210	20230613	-42.87	1890	20230103	27.25	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1890	27.25	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
152	20231106	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-35	5	-1.43	202441945	83632	70.35	2500	2500	2400	3175	1715	2445	2420.63	3.05	7297	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	863	4.19	0.70	12	0.23	575.00	3420.00	4210	20230613	-42.76	1890	20230103	27.51	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1890	27.51	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
153	20231106	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	5	2	0.20	13030540	5284	4.44	2500	2500	2450	3175	1715	2445	2466.04	3.05	-1280	2541	2492	2401	2352	2261	2447	2307	179	730	500	1610	5	1	35819005	878	4.26	0.72	12	0.01	575.00	3420.00	4210	20230613	-41.81	1890	20230103	29.63	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1890	29.63	20230103	0.67	N	024910	500	179 억	1093445	N	N	N	N
154	20231103	160320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	45	2	1.88	277400450	115211	77.68	2450	2450	2310	3120	1680	2400	2407.73	2.95	34347	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	876	4.25	0.71	12	0.32	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	4210	-41.92	20230613	1890	29.37	20230103	4210	-41.92	20230613	1890	29.37	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
155	20231103	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	35	2	1.46	255929125	106426	71.76	2450	2450	2310	3120	1680	2400	2404.76	2.95	34117	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	872	4.23	0.71	12	0.30	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
156	20231103	140322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	35	2	1.46	190378505	79460	53.58	2450	2450	2310	3120	1680	2400	2395.90	2.95	23363	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	872	4.23	0.71	12	0.22	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
157	20231103	130321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	30	2	1.25	174246340	72816	49.10	2450	2450	2310	3120	1680	2400	2392.97	2.95	18982	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	870	4.23	0.71	12	0.20	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
158	20231103	120320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	35	2	1.46	162412315	67951	45.82	2450	2450	2310	3120	1680	2400	2390.14	2.95	17912	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	872	4.23	0.71	12	0.19	575.00	3420.00	4210	20230613	-42.16	1890	20230103	28.84	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1890	28.84	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
159	20231103	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	15	2	0.62	121227400	50958	34.36	2450	2450	2310	3120	1680	2400	2378.97	2.95	8631	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	865	4.20	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.64	1890	20230103	27.78	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1890	27.78	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
160	20231103	100319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	108688070	45726	30.83	2450	2450	2310	3120	1680	2400	2376.94	2.95	6736	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	860	4.17	0.70	12	0.13	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
161	20231103	090319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	50	2	2.08	1829585	747	0.50	2450	2450	2445	3120	1680	2400	2449.24	2.95	-8	2496	2447	2411	2362	2326	2430	2345	179	720	500	1580	5	1	35819005	878	4.26	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.81	1890	20230103	29.63	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1890	29.63	20230103	0.69	N	024910	500	179 억	1057483	N	N	N	N
162	20231102	160318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	355006440	146611	68.41	2460	2460	2375	3120	1680	2400	2421.49	2.92	10756	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	860	4.17	0.70	12	0.41	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
163	20231102	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	20	2	0.83	323816795	133642	62.36	2460	2460	2385	3120	1680	2400	2423.02	2.92	10984	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	867	4.21	0.71	12	0.37	575.00	3420.00	4210	20230613	-42.52	1890	20230103	28.04	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1890	28.04	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
164	20231102	140318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	258737985	106592	49.74	2460	2460	2395	3120	1680	2400	2427.37	2.92	9617	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	860	4.17	0.70	12	0.30	575.00	3420.00	4210	20230613	-42.99	1890	20230103	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
165	20231102	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	15	2	0.62	236510755	97345	45.42	2460	2460	2400	3120	1680	2400	2429.61	2.92	9625	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	865	4.20	0.71	12	0.27	575.00	3420.00	4210	20230613	-42.64	1890	20230103	27.78	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1890	27.78	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
166	20231102	120317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	30	2	1.25	206622125	84962	39.64	2460	2460	2400	3120	1680	2400	2431.94	2.92	5194	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	870	4.23	0.71	12	0.24	575.00	3420.00	4210	20230613	-42.28	1890	20230103	28.57	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1890	28.57	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
167	20231102	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	45	2	1.88	124199890	50806	23.71	2460	2460	2420	3120	1680	2400	2444.59	2.92	848	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	876	4.25	0.71	12	0.14	575.00	3420.00	4210	20230613	-41.92	1890	20230103	29.37	4210	-41.92	20230613	1890	29.37	20230103	4210	-41.92	20230613	1890	29.37	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
168	20231102	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	40	2	1.67	94535255	38680	18.05	2460	2460	2420	3120	1680	2400	2444.03	2.92	2374	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	874	4.24	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.04	1890	20230103	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
169	20231102	090322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	50	2	2.08	7621655	3125	1.46	2460	2460	2420	3120	1680	2400	2438.93	2.92	-1471	2513	2456	2408	2351	2303	2432	2327	179	720	500	1580	5	1	35819005	878	4.26	0.72	12	0.01	575.00	3420.00	4210	20230613	-41.81	1890	20230103	29.63	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1890	29.63	20230103	0.67	N	024910	500	179 억	1044660	N	N	N	N
170	20231101	160318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	15	2	0.63	514750085	213442	38.00	2440	2465	2360	3100	1670	2385	2411.67	3.05	-46163	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	860	4.17	0.70	12	0.60	575.00	3420.00	4210	20230613	-42.99	1890	20221028	26.98	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1890	26.98	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
171	20231101	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	5	2	0.21	497570890	206257	36.72	2440	2465	2360	3100	1670	2385	2412.38	3.05	-47642	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	856	4.16	0.70	12	0.58	575.00	3420.00	4210	20230613	-43.23	1890	20221028	26.46	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1890	26.46	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
172	20231101	140314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	40	2	1.68	420006935	174249	31.02	2440	2465	2360	3100	1670	2385	2410.38	3.05	-34010	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	869	4.22	0.71	12	0.49	575.00	3420.00	4210	20230613	-42.40	1890	20221028	28.31	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
173	20231101	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	55	2	2.31	368152275	153030	27.24	2440	2465	2360	3100	1670	2385	2405.75	3.05	-22027	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	874	4.24	0.71	12	0.43	575.00	3420.00	4210	20230613	-42.04	1890	20221028	29.10	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1890	29.10	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
174	20231101	120323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	10	2	0.42	325420180	135303	24.09	2440	2465	2360	3100	1670	2385	2405.12	3.05	-23183	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	858	4.17	0.70	12	0.38	575.00	3420.00	4210	20230613	-43.11	1890	20221028	26.72	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
175	20231101	110324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	0	3	0.00	304316135	126480	22.52	2440	2465	2360	3100	1670	2385	2406.04	3.05	-20232	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.35	575.00	3420.00	4210	20230613	-43.35	1890	20221028	26.19	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
176	20231101	100321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	40	2	1.68	226775110	94080	16.75	2440	2465	2360	3100	1670	2385	2410.45	3.05	-17784	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	869	4.22	0.71	12	0.26	575.00	3420.00	4210	20230613	-42.40	1890	20221028	28.31	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N
177	20231101	090322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	30	2	1.26	28140260	11597	2.06	2440	2460	2410	3100	1670	2385	2426.51	3.05	-2676	2641	2512	2406	2277	2171	2577	2342	179	715	500	1570	5	1	35819005	865	4.20	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.64	1890	20221028	27.78	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1890	27.78	20230103	0.67	N	024910	500	179 억	1093705	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History