KissMeData/099410/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	160807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	45	2	1.92	61643120	26132	12.20	2325	2400	2320	3045	1645	2345	2358.91	0.54	-1487	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	324	25.16	1.07	12	0.19	95.00	2237.00	3775	20230607	-36.69	2080	20231024	14.90	3775	-36.69	20230607	2080	14.90	20231024	3775	-36.69	20230607	2080	14.90	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
3	20231130	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	45	2	1.92	60675010	25724	12.01	2325	2400	2320	3045	1645	2345	2358.69	0.54	-1412	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	324	25.16	1.07	12	0.19	95.00	2237.00	3775	20230607	-36.69	2080	20231024	14.90	3775	-36.69	20230607	2080	14.90	20231024	3775	-36.69	20230607	2080	14.90	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
4	20231130	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	40	2	1.71	57568640	24421	11.40	2325	2400	2320	3045	1645	2345	2357.34	0.54	-1297	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	323	25.11	1.07	12	0.18	95.00	2237.00	3775	20230607	-36.82	2080	20231024	14.66	3775	-36.82	20230607	2080	14.66	20231024	3775	-36.82	20230607	2080	14.66	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
5	20231130	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	35	2	1.49	50521010	21478	10.03	2325	2390	2320	3045	1645	2345	2352.22	0.54	-440	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	322	25.05	1.06	12	0.16	95.00	2237.00	3775	20230607	-36.95	2080	20231024	14.42	3775	-36.95	20230607	2080	14.42	20231024	3775	-36.95	20230607	2080	14.42	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
6	20231130	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	40	2	1.71	42671335	18154	8.47	2325	2390	2320	3045	1645	2345	2350.52	0.54	-652	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	323	25.11	1.07	12	0.13	95.00	2237.00	3775	20230607	-36.82	2080	20231024	14.66	3775	-36.82	20230607	2080	14.66	20231024	3775	-36.82	20230607	2080	14.66	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
7	20231130	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	10	2	0.43	30272535	12940	6.04	2325	2370	2320	3045	1645	2345	2339.45	0.54	-34	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	319	24.79	1.05	12	0.10	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
8	20231130	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	25781400	11027	5.15	2325	2345	2320	3045	1645	2345	2338.02	0.54	180	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	317	24.63	1.05	12	0.08	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
9	20231130	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	10978690	4710	2.20	2325	2345	2320	3045	1645	2345	2330.93	0.54	-290	2455	2400	2335	2280	2215	2427	2307	68	700	500	1680	5	1	13541002	317	24.63	1.05	12	0.03	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.62	N	099410	500	67 억	72717	N	N	N	N
10	20231129	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-175	5	-6.94	495736265	213177	72.12	2300	2390	2270	3275	1765	2520	2325.46	0.58	-5722	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	318	24.68	1.05	12	1.57	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
11	20231129	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-195	5	-7.74	491035375	211167	71.44	2300	2390	2270	3275	1765	2520	2325.34	0.58	-5362	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	315	24.47	1.04	12	1.56	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
12	20231129	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-175	5	-6.94	462810815	199100	67.36	2300	2390	2270	3275	1765	2520	2324.51	0.58	-4456	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	318	24.68	1.05	12	1.47	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
13	20231129	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-185	5	-7.34	453305550	195049	65.99	2300	2390	2270	3275	1765	2520	2324.06	0.58	-2458	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	316	24.58	1.04	12	1.44	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
14	20231129	120804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-170	5	-6.75	439517320	189140	63.99	2300	2390	2270	3275	1765	2520	2323.77	0.58	-1707	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	318	24.74	1.05	12	1.40	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
15	20231129	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-150	5	-5.95	409972540	176550	59.73	2300	2390	2270	3275	1765	2520	2322.13	0.58	-1993	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	321	24.95	1.06	12	1.30	95.00	2237.00	3775	20230607	-37.22	2080	20231024	13.94	3775	-37.22	20230607	2080	13.94	20231024	3775	-37.22	20230607	2080	13.94	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
16	20231129	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-190	5	-7.54	393125680	169410	57.31	2300	2390	2270	3275	1765	2520	2320.56	0.58	806	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	316	24.53	1.04	12	1.25	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
17	20231129	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-200	5	-7.94	216724695	94054	31.82	2300	2365	2270	3275	1765	2520	2304.26	0.58	-4180	2666	2592	2476	2402	2286	2630	2440	68	755	500	1810	5	1	13541002	314	24.42	1.04	12	0.69	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.62	N	099410	500	67 억	78352	N	N	N	N
18	20231128	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	140	2	5.88	719881575	290976	947.56	2380	2550	2360	3090	1670	2380	2473.97	0.57	1670	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	341	26.53	1.13	12	2.15	95.00	2237.00	3775	20230607	-33.25	2080	20231024	21.15	3775	-33.25	20230607	2080	21.15	20231024	3775	-33.25	20230607	2080	21.15	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
19	20231128	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	135	2	5.67	666189365	269396	877.28	2380	2550	2360	3090	1670	2380	2473.07	0.57	-5	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	341	26.47	1.12	12	1.99	95.00	2237.00	3775	20230607	-33.38	2080	20231024	20.91	3775	-33.38	20230607	2080	20.91	20231024	3775	-33.38	20230607	2080	20.91	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
20	20231128	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	120	2	5.04	457835330	186433	607.12	2380	2515	2360	3090	1670	2380	2455.97	0.57	-1001	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	339	26.32	1.12	12	1.38	95.00	2237.00	3775	20230607	-33.77	2080	20231024	20.19	3775	-33.77	20230607	2080	20.19	20231024	3775	-33.77	20230607	2080	20.19	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
21	20231128	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	100	2	4.20	354104800	144680	471.15	2380	2515	2360	3090	1670	2380	2447.74	0.57	-2140	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	336	26.11	1.11	12	1.07	95.00	2237.00	3775	20230607	-34.30	2080	20231024	19.23	3775	-34.30	20230607	2080	19.23	20231024	3775	-34.30	20230607	2080	19.23	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
22	20231128	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	45	2	1.89	112847110	46948	152.89	2380	2430	2360	3090	1670	2380	2403.92	0.57	-2174	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	328	25.53	1.08	12	0.35	95.00	2237.00	3775	20230607	-35.76	2080	20231024	16.59	3775	-35.76	20230607	2080	16.59	20231024	3775	-35.76	20230607	2080	16.59	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
23	20231128	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	25	2	1.05	57601865	24071	78.39	2380	2415	2360	3090	1670	2380	2393.27	0.57	-1908	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	326	25.32	1.08	12	0.18	95.00	2237.00	3775	20230607	-36.29	2080	20231024	15.62	3775	-36.29	20230607	2080	15.62	20231024	3775	-36.29	20230607	2080	15.62	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
24	20231128	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	15	2	0.63	29520010	12396	40.37	2380	2395	2360	3090	1670	2380	2381.47	0.57	-1527	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	324	25.21	1.07	12	0.09	95.00	2237.00	3775	20230607	-36.56	2080	20231024	15.14	3775	-36.56	20230607	2080	15.14	20231024	3775	-36.56	20230607	2080	15.14	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
25	20231128	090755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	6152070	2586	8.42	2380	2380	2360	3090	1670	2380	2378.75	0.57	-382	2473	2426	2378	2331	2283	2402	2307	68	710	500	1710	5	1	13541002	320	24.84	1.05	12	0.02	95.00	2237.00	3775	20230607	-37.48	2080	20231024	13.46	3775	-37.48	20230607	2080	13.46	20231024	3775	-37.48	20230607	2080	13.46	20231024	0.64	N	099410	500	67 억	76682	N	N	N	N
26	20231127	160754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	15	2	0.63	72740485	30706	78.48	2425	2425	2330	3070	1660	2365	2368.93	0.60	-4989	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	322	25.05	1.06	12	0.23	95.00	2237.00	3775	20230607	-36.95	2080	20231024	14.42	3775	-36.95	20230607	2080	14.42	20231024	3775	-36.95	20230607	2080	14.42	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
27	20231127	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	10	2	0.42	64260745	27123	69.32	2425	2425	2330	3070	1660	2365	2369.23	0.60	-4995	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	322	25.00	1.06	12	0.20	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
28	20231127	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-10	5	-0.42	51862380	21875	55.91	2425	2425	2330	3070	1660	2365	2370.85	0.60	-5250	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	319	24.79	1.05	12	0.16	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
29	20231127	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	47045345	19825	50.67	2425	2425	2330	3070	1660	2365	2373.03	0.60	-5250	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.15	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
30	20231127	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-10	5	-0.42	40751685	17146	43.82	2425	2425	2330	3070	1660	2365	2376.75	0.60	-5452	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	319	24.79	1.05	12	0.13	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
31	20231127	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	35186895	14777	37.77	2425	2425	2330	3070	1660	2365	2381.19	0.60	-5251	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.11	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
32	20231127	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	32666125	13701	35.02	2425	2425	2330	3070	1660	2365	2384.21	0.60	-5038	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	318	24.74	1.05	12	0.10	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
33	20231127	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	10	2	0.42	11454820	4739	12.11	2425	2425	2375	3070	1660	2365	2417.14	0.60	-620	2421	2392	2371	2342	2321	2407	2357	68	705	500	1700	5	1	13541002	322	25.00	1.06	12	0.03	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.64	N	099410	500	67 억	81621	N	N	N	N
34	20231124	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	15	2	0.64	92878295	39127	113.42	2350	2400	2350	3055	1645	2350	2373.81	0.64	-4468	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	320	24.89	1.06	12	0.29	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
35	20231124	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	86903285	36598	106.09	2350	2400	2350	3055	1645	2350	2374.58	0.64	-4457	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	319	24.79	1.05	12	0.27	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
36	20231124	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	86026320	36226	105.02	2350	2400	2350	3055	1645	2350	2374.76	0.64	-4309	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	318	24.74	1.05	12	0.27	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
37	20231124	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	80463855	33859	98.15	2350	2400	2350	3055	1645	2350	2376.49	0.64	-3914	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	318	24.74	1.05	12	0.25	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
38	20231124	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	15	2	0.64	58454775	24507	71.04	2350	2400	2350	3055	1645	2350	2385.32	0.64	-3911	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	320	24.89	1.06	12	0.18	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
39	20231124	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	20	2	0.85	56400970	23639	68.53	2350	2400	2350	3055	1645	2350	2386.03	0.64	-3911	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	321	24.95	1.06	12	0.17	95.00	2237.00	3775	20230607	-37.22	2080	20231024	13.94	3775	-37.22	20230607	2080	13.94	20231024	3775	-37.22	20230607	2080	13.94	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
40	20231124	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	25	2	1.06	52359815	21942	63.61	2350	2400	2350	3055	1645	2350	2386.39	0.64	-3867	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	322	25.00	1.06	12	0.16	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
41	20231124	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	45	2	1.91	21572170	9037	26.20	2350	2400	2350	3055	1645	2350	2387.37	0.64	-2951	2410	2380	2360	2330	2310	2370	2320	68	705	500	1690	5	1	13541002	324	25.21	1.07	12	0.07	95.00	2237.00	3775	20230607	-36.56	2080	20231024	15.14	3775	-36.56	20230607	2080	15.14	20231024	3775	-36.56	20230607	2080	15.14	20231024	0.65	N	099410	500	67 억	86089	N	N	N	N
42	20231123	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	81515680	34496	122.24	2375	2390	2340	3085	1665	2375	2363.05	0.68	-6535	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	318	24.74	1.05	12	0.25	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
43	20231123	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-30	5	-1.26	80684120	34141	120.98	2375	2390	2340	3085	1665	2375	2363.26	0.68	-6466	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	318	24.68	1.05	12	0.25	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
44	20231123	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-20	5	-0.84	66263930	28004	99.23	2375	2390	2340	3085	1665	2375	2366.23	0.68	-5787	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	319	24.79	1.05	12	0.21	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
45	20231123	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-20	5	-0.84	51401265	21675	76.80	2375	2390	2350	3085	1665	2375	2371.45	0.68	-5093	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	319	24.79	1.05	12	0.16	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
46	20231123	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-10	5	-0.42	40853225	17203	60.96	2375	2390	2350	3085	1665	2375	2374.77	0.68	-4134	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	320	24.89	1.06	12	0.13	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
47	20231123	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	19138915	8074	28.61	2375	2390	2350	3085	1665	2375	2370.44	0.68	-1796	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	322	25.00	1.06	12	0.06	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
48	20231123	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-5	5	-0.21	8803110	3715	13.16	2375	2375	2350	3085	1665	2375	2369.61	0.68	-930	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	321	24.95	1.06	12	0.03	95.00	2237.00	3775	20230607	-37.22	2080	20231024	13.94	3775	-37.22	20230607	2080	13.94	20231024	3775	-37.22	20230607	2080	13.94	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
49	20231123	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-10	5	-0.42	6335460	2669	9.46	2375	2375	2355	3085	1665	2375	2373.72	0.68	-667	2421	2397	2351	2327	2281	2410	2340	68	710	500	1710	5	1	13541002	320	24.89	1.06	12	0.02	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.61	N	099410	500	67 억	92624	N	N	N	N
50	20231122	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	10	2	0.42	66182560	28218	185.19	2355	2375	2305	3070	1660	2365	2345.39	0.70	-2545	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	322	25.00	1.06	12	0.21	95.00	2237.00	3775	20230607	-37.09	2080	20231024	14.18	3775	-37.09	20230607	2080	14.18	20231024	3775	-37.09	20230607	2080	14.18	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
51	20231122	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-20	5	-0.85	64332565	27438	180.07	2355	2375	2305	3070	1660	2365	2344.65	0.70	-2410	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	318	24.68	1.05	12	0.20	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
52	20231122	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	63618120	27134	178.08	2355	2375	2305	3070	1660	2365	2344.59	0.70	-2234	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	316	24.58	1.04	12	0.20	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
53	20231122	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-25	5	-1.06	62925270	26838	176.14	2355	2375	2305	3070	1660	2365	2344.63	0.70	-2226	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	317	24.63	1.05	12	0.20	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
54	20231122	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-25	5	-1.06	60403085	25765	169.09	2355	2375	2305	3070	1660	2365	2344.39	0.70	-1553	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	317	24.63	1.05	12	0.19	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
55	20231122	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-45	5	-1.90	56570795	24120	158.30	2355	2375	2305	3070	1660	2365	2345.39	0.70	-834	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	314	24.42	1.04	12	0.18	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
56	20231122	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-10	5	-0.42	26744855	11328	74.35	2355	2375	2335	3070	1660	2365	2360.95	0.70	-2091	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	319	24.79	1.05	12	0.08	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
57	20231122	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	1875870	797	5.23	2355	2355	2335	3070	1660	2365	2353.66	0.70	-193	2385	2375	2360	2350	2335	2380	2355	68	705	500	1700	5	1	13541002	316	24.58	1.04	12	0.01	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.62	N	099410	500	67 억	95169	N	N	N	N
58	20231121	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	20	2	0.85	35888685	15236	38.06	2345	2370	2345	3045	1645	2345	2355.52	0.72	-1844	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	320	24.89	1.06	12	0.11	95.00	2237.00	3775	20230607	-37.35	2080	20231024	13.70	3775	-37.35	20230607	2080	13.70	20231024	3775	-37.35	20230607	2080	13.70	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
59	20231121	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	34940230	14835	37.06	2345	2370	2345	3045	1645	2345	2355.26	0.72	-1804	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	318	24.74	1.05	12	0.11	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
60	20231121	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	10	2	0.43	24532810	10430	26.05	2345	2365	2345	3045	1645	2345	2352.14	0.72	-1154	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	319	24.79	1.05	12	0.08	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
61	20231121	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	18164365	7721	19.29	2345	2365	2345	3045	1645	2345	2352.59	0.72	-715	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	318	24.74	1.05	12	0.06	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
62	20231121	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	15	2	0.64	17164460	7296	18.22	2345	2365	2345	3045	1645	2345	2352.58	0.72	-703	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	320	24.84	1.05	12	0.05	95.00	2237.00	3775	20230607	-37.48	2080	20231024	13.46	3775	-37.48	20230607	2080	13.46	20231024	3775	-37.48	20230607	2080	13.46	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
63	20231121	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	10875935	4627	11.56	2345	2360	2345	3045	1645	2345	2350.54	0.72	-152	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	318	24.74	1.05	12	0.03	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
64	20231121	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	0	3	0.00	6531075	2779	6.94	2345	2360	2345	3045	1645	2345	2350.15	0.72	28	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	318	24.68	1.05	12	0.02	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
65	20231121	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	0	3	0.00	2281690	973	2.43	2345	2350	2345	3045	1645	2345	2345.01	0.72	102	2381	2362	2341	2322	2301	2372	2332	68	700	500	1680	5	1	13541002	318	24.68	1.05	12	0.01	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.62	N	099410	500	67 억	97013	N	N	N	N
66	20231120	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	25	2	1.08	93809775	40033	249.16	2320	2360	2320	3015	1625	2320	2343.31	0.75	-3983	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	318	24.68	1.05	12	0.30	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
67	20231120	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	30	2	1.29	89424310	38162	237.52	2320	2360	2320	3015	1625	2320	2343.28	0.75	-4066	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	318	24.74	1.05	12	0.28	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	3775	-37.75	20230607	2080	12.98	20231024	3775	-37.75	20230607	2080	12.98	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
68	20231120	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	10	2	0.43	85734915	36590	227.73	2320	2360	2320	3015	1625	2320	2343.12	0.75	-3809	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	316	24.53	1.04	12	0.27	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
69	20231120	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	10	2	0.43	75433110	32179	200.28	2320	2360	2320	3015	1625	2320	2344.17	0.75	-3453	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	316	24.53	1.04	12	0.24	95.00	2237.00	3775	20230607	-38.28	2080	20231024	12.02	3775	-38.28	20230607	2080	12.02	20231024	3775	-38.28	20230607	2080	12.02	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
70	20231120	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	15	2	0.65	65124040	27758	172.76	2320	2360	2320	3015	1625	2320	2346.14	0.75	-3463	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	316	24.58	1.04	12	0.20	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
71	20231120	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	20	2	0.86	54537525	23240	144.64	2320	2360	2320	3015	1625	2320	2346.71	0.75	-3072	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	317	24.63	1.05	12	0.17	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
72	20231120	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	20	2	0.86	42793690	18245	113.56	2320	2360	2320	3015	1625	2320	2345.50	0.75	-2686	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	317	24.63	1.05	12	0.13	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
73	20231120	090717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	15	2	0.65	3910960	1685	10.49	2320	2335	2320	3015	1625	2320	2321.04	0.75	25	2376	2347	2316	2287	2256	2350	2290	68	695	500	1670	5	1	13541002	316	24.58	1.04	12	0.01	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.63	N	099410	500	67 억	100996	N	N	N	N
74	20231117	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	5	2	0.22	37219645	16066	24.70	2320	2345	2285	3005	1625	2315	2316.66	0.77	-3178	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	314	24.42	1.04	12	0.12	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
75	20231117	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	5	2	0.22	35159005	15178	23.34	2320	2345	2285	3005	1625	2315	2316.45	0.77	-3146	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	314	24.42	1.04	12	0.11	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
76	20231117	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-5	5	-0.22	33986035	14671	22.56	2320	2345	2285	3005	1625	2315	2316.55	0.77	-3090	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	313	24.32	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
77	20231117	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-10	5	-0.43	31611565	13639	20.97	2320	2345	2285	3005	1625	2315	2317.73	0.77	-2903	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	312	24.26	1.03	12	0.10	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
78	20231117	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-10	5	-0.43	30642620	13216	20.32	2320	2345	2285	3005	1625	2315	2318.60	0.77	-2930	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	312	24.26	1.03	12	0.10	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
79	20231117	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-15	5	-0.65	26907635	11590	17.82	2320	2345	2300	3005	1625	2315	2321.63	0.77	-3059	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	311	24.21	1.03	12	0.09	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
80	20231117	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	20	2	0.86	16713970	7193	11.06	2320	2345	2315	3005	1625	2315	2323.64	0.77	-2992	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	316	24.58	1.04	12	0.05	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
81	20231117	090734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	5	2	0.22	3348270	1439	2.21	2320	2340	2320	3005	1625	2315	2326.80	0.77	-525	2415	2365	2330	2280	2245	2357	2272	68	690	500	1660	5	1	13541002	314	24.42	1.04	12	0.01	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.63	N	099410	500	67 억	104178	N	N	N	N
82	20231116	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	60	2	2.65	149546390	64049	138.05	2315	2380	2295	2940	1590	2265	2334.87	0.81	-5864	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	315	24.47	1.04	12	0.47	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
83	20231116	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	60	2	2.65	146915460	62918	135.61	2315	2380	2295	2940	1590	2265	2335.03	0.81	-5883	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	315	24.47	1.04	12	0.46	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
84	20231116	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	30	2	1.32	133421920	57095	123.06	2315	2380	2295	2940	1590	2265	2336.84	0.81	-4907	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	311	24.16	1.03	12	0.42	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
85	20231116	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	40	2	1.77	125711300	53739	115.83	2315	2380	2295	2940	1590	2265	2339.29	0.81	-4738	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	312	24.26	1.03	12	0.40	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
86	20231116	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	45	2	1.99	102268015	43602	93.98	2315	2380	2295	2940	1590	2265	2345.49	0.81	-3616	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	313	24.32	1.03	12	0.32	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
87	20231116	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	70	2	3.09	93093240	39626	85.41	2315	2380	2295	2940	1590	2265	2349.30	0.81	-3134	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	316	24.58	1.04	12	0.29	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
88	20231116	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	75	2	3.31	43396500	18459	39.79	2315	2375	2315	2940	1590	2265	2350.97	0.81	-2430	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	317	24.63	1.05	12	0.14	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
89	20231116	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.81	0	2381	2322	2281	2222	2181	2352	2252	68	675	500	1630	5	1	13541002	307	23.84	1.01	12	0.00	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.64	N	099410	500	67 억	110025	N	N	N	N
90	20231115	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	20	2	0.89	105776595	46343	165.81	2245	2340	2240	2915	1575	2245	2282.50	0.83	-1940	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	307	23.84	1.01	12	0.34	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
91	20231115	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	10	2	0.45	69431685	30177	107.97	2245	2340	2245	2915	1575	2245	2300.81	0.83	-1871	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	305	23.74	1.01	12	0.22	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
92	20231115	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	35	2	1.56	60173985	26081	93.31	2245	2340	2245	2915	1575	2245	2307.20	0.83	-1612	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	309	24.00	1.02	12	0.19	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
93	20231115	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	30	2	1.34	59477955	25776	92.22	2245	2340	2245	2915	1575	2245	2307.49	0.83	-1586	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	308	23.95	1.02	12	0.19	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	3775	-39.74	20230607	2080	9.38	20231024	3775	-39.74	20230607	2080	9.38	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
94	20231115	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	50	2	2.23	55344725	23973	85.77	2245	2340	2245	2915	1575	2245	2308.63	0.83	-1541	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	311	24.16	1.03	12	0.18	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
95	20231115	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	70	2	3.12	38875850	16876	60.38	2245	2340	2245	2915	1575	2245	2303.62	0.83	-1080	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	313	24.37	1.03	12	0.12	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	3775	-38.68	20230607	2080	11.30	20231024	3775	-38.68	20230607	2080	11.30	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
96	20231115	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	70	2	3.12	28939955	12585	45.03	2245	2340	2245	2915	1575	2245	2299.56	0.83	-695	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	313	24.37	1.03	12	0.09	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	3775	-38.68	20230607	2080	11.30	20231024	3775	-38.68	20230607	2080	11.30	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
97	20231115	090734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	60	2	2.67	16707090	7249	25.94	2245	2340	2245	2915	1575	2245	2304.74	0.83	-377	2335	2290	2220	2175	2105	2312	2197	68	670	500	1610	5	1	13541002	312	24.26	1.03	12	0.05	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.65	N	099410	500	67 억	111965	N	N	N	N
98	20231114	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	75	2	3.46	62358150	27946	159.75	2150	2265	2150	2820	1520	2170	2231.37	0.84	-1459	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	304	23.63	1.00	12	0.21	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
99	20231114	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	95	2	4.38	57863480	25949	148.33	2150	2265	2150	2820	1520	2170	2229.89	0.84	-1559	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	307	23.84	1.01	12	0.19	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	3775	-40.00	20230607	2080	8.89	20231024	3775	-40.00	20230607	2080	8.89	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
100	20231114	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	80	2	3.69	54244320	24340	139.13	2150	2265	2150	2820	1520	2170	2228.61	0.84	-1336	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	305	23.68	1.01	12	0.18	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
101	20231114	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	85	2	3.92	47118895	21178	121.06	2150	2265	2150	2820	1520	2170	2224.90	0.84	-1061	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	305	23.74	1.01	12	0.16	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
102	20231114	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	80	2	3.69	36271045	16355	93.49	2150	2265	2150	2820	1520	2170	2217.73	0.84	-117	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	305	23.68	1.01	12	0.12	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
103	20231114	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	90	2	4.15	31389950	14187	81.10	2150	2260	2150	2820	1520	2170	2212.59	0.84	203	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	306	23.79	1.01	12	0.10	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
104	20231114	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	60	2	2.76	19182795	8747	50.00	2150	2230	2150	2820	1520	2170	2193.07	0.84	1474	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	302	23.47	1.00	12	0.06	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
105	20231114	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	15	2	0.69	6276625	2896	16.55	2150	2185	2150	2820	1520	2170	2167.34	0.84	1730	2280	2225	2195	2140	2110	2210	2125	68	650	500	1560	5	1	13541002	296	23.00	0.98	12	0.02	95.00	2237.00	3775	20230607	-42.12	2080	20231024	5.05	3775	-42.12	20230607	2080	5.05	20231024	3775	-42.12	20230607	2080	5.05	20231024	0.66	N	099410	500	67 억	113424	N	N	N	N
106	20231113	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-55	5	-2.47	38067900	17316	68.20	2225	2250	2165	2890	1560	2225	2198.42	0.86	-2765	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	294	22.84	0.97	12	0.13	95.00	2237.00	3775	20230607	-42.52	2080	20231024	4.33	3775	-42.52	20230607	2080	4.33	20231024	3775	-42.52	20230607	2080	4.33	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
107	20231113	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-55	5	-2.47	31983925	14509	57.14	2225	2250	2170	2890	1560	2225	2204.42	0.86	-2640	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	294	22.84	0.97	12	0.11	95.00	2237.00	3775	20230607	-42.52	2080	20231024	4.33	3775	-42.52	20230607	2080	4.33	20231024	3775	-42.52	20230607	2080	4.33	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
108	20231113	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-45	5	-2.02	27780615	12577	49.54	2225	2250	2180	2890	1560	2225	2208.84	0.86	-2363	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	295	22.95	0.97	12	0.09	95.00	2237.00	3775	20230607	-42.25	2080	20231024	4.81	3775	-42.25	20230607	2080	4.81	20231024	3775	-42.25	20230607	2080	4.81	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
109	20231113	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-25	5	-1.12	20835205	9404	37.04	2225	2250	2195	2890	1560	2225	2215.57	0.86	-1464	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	298	23.16	0.98	12	0.07	95.00	2237.00	3775	20230607	-41.72	2080	20231024	5.77	3775	-41.72	20230607	2080	5.77	20231024	3775	-41.72	20230607	2080	5.77	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
110	20231113	120713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-25	5	-1.12	14165085	6368	25.08	2225	2250	2200	2890	1560	2225	2224.42	0.86	-1381	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	298	23.16	0.98	12	0.05	95.00	2237.00	3775	20230607	-41.72	2080	20231024	5.77	3775	-41.72	20230607	2080	5.77	20231024	3775	-41.72	20230607	2080	5.77	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
111	20231113	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-5	5	-0.22	12128640	5446	21.45	2225	2250	2220	2890	1560	2225	2227.07	0.86	-623	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	301	23.37	0.99	12	0.04	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
112	20231113	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	10	2	0.45	7900325	3545	13.96	2225	2250	2220	2890	1560	2225	2228.58	0.86	-475	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	303	23.53	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	3775	-40.79	20230607	2080	7.45	20231024	3775	-40.79	20230607	2080	7.45	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
113	20231113	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-5	5	-0.22	5902825	2653	10.45	2225	2225	2220	2890	1560	2225	2224.96	0.86	-366	2295	2260	2225	2190	2155	2242	2172	68	665	500	1600	5	1	13541002	301	23.37	0.99	12	0.02	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	3775	-41.19	20230607	2080	6.73	20231024	3775	-41.19	20230607	2080	6.73	20231024	0.66	N	099410	500	67 억	116189	N	N	N	N
114	20231110	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-25	5	-1.11	56528170	25390	235.64	2250	2260	2190	2925	1575	2250	2226.40	0.89	-4678	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	301	23.42	0.99	12	0.19	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	3775	-41.06	20230607	2080	6.97	20231024	3775	-41.06	20230607	2080	6.97	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
115	20231110	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-5	5	-0.22	55021370	24713	229.35	2250	2260	2190	2925	1575	2250	2226.41	0.89	-4658	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	304	23.63	1.00	12	0.18	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
116	20231110	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	0	3	0.00	39611450	17810	165.29	2250	2260	2190	2925	1575	2250	2224.11	0.89	-4389	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.13	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
117	20231110	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	0	3	0.00	38161685	17163	159.29	2250	2260	2190	2925	1575	2250	2223.49	0.89	-4500	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.13	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
118	20231110	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	5	2	0.22	34367670	15479	143.66	2250	2260	2190	2925	1575	2250	2220.28	0.89	-4365	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
119	20231110	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	10	2	0.44	33057970	14897	138.26	2250	2260	2190	2925	1575	2250	2219.10	0.89	-4309	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.11	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
120	20231110	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	0	3	0.00	26386040	11933	110.75	2250	2250	2190	2925	1575	2250	2211.18	0.89	-3649	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
121	20231110	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-35	5	-1.56	17823740	8056	74.77	2250	2250	2190	2925	1575	2250	2212.48	0.89	-3049	2350	2300	2270	2220	2190	2285	2205	68	675	500	1620	5	1	13541002	300	23.32	0.99	12	0.06	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	3775	-41.32	20230607	2080	6.49	20231024	3775	-41.32	20230607	2080	6.49	20231024	0.64	N	099410	500	67 억	120867	N	N	N	N
122	20231109	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-45	5	-1.96	24346490	10722	81.99	2320	2320	2240	2980	1610	2295	2270.70	0.93	-4411	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	305	23.68	1.01	12	0.08	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
123	20231109	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-45	5	-1.96	23405930	10304	78.79	2320	2320	2240	2980	1610	2295	2271.54	0.93	-4382	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	305	23.68	1.01	12	0.08	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
124	20231109	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-35	5	-1.53	15598490	6836	52.27	2320	2320	2245	2980	1610	2295	2281.82	0.93	-3426	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	306	23.79	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
125	20231109	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-25	5	-1.09	11963470	5229	39.99	2320	2320	2245	2980	1610	2295	2287.91	0.93	-3379	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	307	23.89	1.01	12	0.04	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
126	20231109	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	10714730	4679	35.78	2320	2320	2245	2980	1610	2295	2289.96	0.93	-2927	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	310	24.11	1.02	12	0.03	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
127	20231109	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	10684975	4666	35.68	2320	2320	2245	2980	1610	2295	2289.96	0.93	-2914	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.03	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
128	20231109	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-25	5	-1.09	9766125	4260	32.58	2320	2320	2245	2980	1610	2295	2292.52	0.93	-2957	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	307	23.89	1.01	12	0.03	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
129	20231109	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	5277525	2281	17.44	2320	2320	2290	2980	1610	2295	2313.69	0.93	-2087	2328	2311	2298	2281	2268	2310	2280	68	685	500	1650	5	1	13541002	310	24.11	1.02	12	0.02	95.00	2237.00	3775	20230607	-39.34	2080	20231024	10.10	3775	-39.34	20230607	2080	10.10	20231024	3775	-39.34	20230607	2080	10.10	20231024	0.66	N	099410	500	67 억	125278	N	N	N	N
130	20231108	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	30028715	13066	46.83	2295	2315	2285	2980	1610	2295	2298.23	0.93	-1224	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.10	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
131	20231108	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	23719120	10310	36.95	2295	2315	2295	2980	1610	2295	2300.59	0.93	-504	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.08	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
132	20231108	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	5	2	0.22	13708595	5957	21.35	2295	2315	2295	2980	1610	2295	2301.26	0.93	-249	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	311	24.21	1.03	12	0.04	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
133	20231108	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	20	2	0.87	7622425	3315	11.88	2295	2315	2295	2980	1610	2295	2299.37	0.93	-86	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	313	24.37	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	3775	-38.68	20230607	2080	11.30	20231024	3775	-38.68	20230607	2080	11.30	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
134	20231108	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	15	2	0.65	7478910	3253	11.66	2295	2315	2295	2980	1610	2295	2299.08	0.93	-82	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	313	24.32	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
135	20231108	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	7430400	3232	11.58	2295	2315	2295	2980	1610	2295	2299.01	0.93	-81	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	312	24.26	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
136	20231108	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	6633870	2887	10.35	2295	2315	2295	2980	1610	2295	2297.84	0.93	38	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	312	24.26	1.03	12	0.02	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
137	20231108	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	5	2	0.22	5170325	2251	8.07	2295	2310	2295	2980	1610	2295	2296.90	0.93	-98	2381	2337	2311	2267	2241	2325	2255	68	685	500	1650	5	1	13541002	311	24.21	1.03	12	0.02	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.66	N	099410	500	67 억	126502	N	N	N	N
138	20231107	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	64618560	27869	68.47	2355	2355	2285	3060	1650	2355	2318.65	0.98	-5819	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	311	24.16	1.03	12	0.21	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
139	20231107	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-55	5	-2.34	54198270	23346	57.36	2355	2355	2285	3060	1650	2355	2321.52	0.98	-5692	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	311	24.21	1.03	12	0.17	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	3775	-39.07	20230607	2080	10.58	20231024	3775	-39.07	20230607	2080	10.58	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
140	20231107	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-50	5	-2.12	52340640	22540	55.38	2355	2355	2285	3060	1650	2355	2322.12	0.98	-5645	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	312	24.26	1.03	12	0.17	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
141	20231107	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-45	5	-1.91	34140070	14624	35.93	2355	2355	2285	3060	1650	2355	2334.52	0.98	-5432	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	313	24.32	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
142	20231107	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-50	5	-2.12	33273400	14248	35.01	2355	2355	2285	3060	1650	2355	2335.30	0.98	-5349	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	312	24.26	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
143	20231107	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-50	5	-2.12	32881565	14079	34.59	2355	2355	2285	3060	1650	2355	2335.50	0.98	-5248	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	312	24.26	1.03	12	0.10	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
144	20231107	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-30	5	-1.27	29717170	12720	31.25	2355	2355	2285	3060	1650	2355	2336.26	0.98	-5220	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	315	24.47	1.04	12	0.09	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
145	20231107	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-60	5	-2.55	24504240	10463	25.71	2355	2355	2290	3060	1650	2355	2341.99	0.98	-5696	2448	2401	2363	2316	2278	2382	2297	68	705	500	1690	5	1	13541002	311	24.16	1.03	12	0.08	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.58	N	099410	500	67 억	132321	N	N	N	N
146	20231106	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-15	5	-0.63	95720690	40700	147.70	2370	2410	2325	3080	1660	2370	2351.86	1.02	-6550	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	319	24.79	1.05	12	0.30	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	3775	-37.62	20230607	2080	13.22	20231024	3775	-37.62	20230607	2080	13.22	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
147	20231106	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-30	5	-1.27	92905415	39505	143.37	2370	2410	2325	3080	1660	2370	2351.74	1.02	-6322	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	317	24.63	1.05	12	0.29	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
148	20231106	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-35	5	-1.48	87542915	37221	135.08	2370	2410	2325	3080	1660	2370	2351.98	1.02	-5441	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	316	24.58	1.04	12	0.27	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
149	20231106	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-30	5	-1.27	73983440	31449	114.13	2370	2410	2325	3080	1660	2370	2352.49	1.02	-4966	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	317	24.63	1.05	12	0.23	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
150	20231106	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-35	5	-1.48	68306370	29015	105.30	2370	2410	2335	3080	1660	2370	2354.17	1.02	-4267	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	316	24.58	1.04	12	0.21	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	3775	-38.15	20230607	2080	12.26	20231024	3775	-38.15	20230607	2080	12.26	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
151	20231106	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-10	5	-0.42	47480975	20133	73.06	2370	2410	2340	3080	1660	2370	2358.37	1.02	-2591	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	320	24.84	1.05	12	0.15	95.00	2237.00	3775	20230607	-37.48	2080	20231024	13.46	3775	-37.48	20230607	2080	13.46	20231024	3775	-37.48	20230607	2080	13.46	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
152	20231106	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-25	5	-1.05	35554755	15079	54.72	2370	2410	2340	3080	1660	2370	2357.90	1.02	-1544	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	318	24.68	1.05	12	0.11	95.00	2237.00	3775	20230607	-37.88	2080	20231024	12.74	3775	-37.88	20230607	2080	12.74	20231024	3775	-37.88	20230607	2080	12.74	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
153	20231106	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	10	2	0.42	9358855	3934	14.28	2370	2410	2370	3080	1660	2370	2378.97	1.02	-217	2433	2401	2338	2306	2243	2417	2322	68	710	500	1700	5	1	13541002	322	25.05	1.06	12	0.03	95.00	2237.00	3775	20230607	-36.95	2080	20231024	14.42	3775	-36.95	20230607	2080	14.42	20231024	3775	-36.95	20230607	2080	14.42	20231024	0.67	N	099410	500	67 억	138786	N	N	N	N
154	20231103	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	75	2	3.27	63924550	27555	108.87	2295	2370	2275	2980	1610	2295	2319.86	1.05	-3713	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	321	24.95	1.06	12	0.20	95.00	2237.00	3775	20230607	-37.22	2080	20231024	13.94	3775	-37.22	20230607	2080	13.94	20231024	3775	-37.22	20230607	2080	13.94	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
155	20231103	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	45	2	1.96	59344010	25619	101.22	2295	2355	2275	2980	1610	2295	2316.41	1.05	-3626	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	317	24.63	1.05	12	0.19	95.00	2237.00	3775	20230607	-38.01	2080	20231024	12.50	3775	-38.01	20230607	2080	12.50	20231024	3775	-38.01	20230607	2080	12.50	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
156	20231103	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	25	2	1.09	46553285	20168	79.68	2295	2325	2275	2980	1610	2295	2308.27	1.05	-3799	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	314	24.42	1.04	12	0.15	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	3775	-38.54	20230607	2080	11.54	20231024	3775	-38.54	20230607	2080	11.54	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
157	20231103	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	30	2	1.31	45174565	19575	77.34	2295	2325	2275	2980	1610	2295	2307.77	1.05	-3625	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	315	24.47	1.04	12	0.14	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	3775	-38.41	20230607	2080	11.78	20231024	3775	-38.41	20230607	2080	11.78	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
158	20231103	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	15	2	0.65	14403000	6276	24.80	2295	2310	2275	2980	1610	2295	2294.93	1.05	-2666	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	313	24.32	1.03	12	0.05	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
159	20231103	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	11088125	4839	19.12	2295	2310	2275	2980	1610	2295	2291.41	1.05	-2430	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.04	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
160	20231103	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	7734685	3374	13.33	2295	2310	2275	2980	1610	2295	2292.44	1.05	-2127	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	311	24.16	1.03	12	0.02	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
161	20231103	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	2910730	1268	5.01	2295	2310	2290	2980	1610	2295	2295.53	1.05	-461	2351	2322	2286	2257	2221	2337	2272	68	685	500	1650	5	1	13541002	312	24.26	1.03	12	0.01	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.68	N	099410	500	67 억	142499	N	N	N	N
162	20231102	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	45	2	2.00	57846760	25310	94.24	2270	2315	2250	2925	1575	2250	2285.53	1.07	-2532	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	311	24.16	1.03	12	0.19	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
163	20231102	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	45	2	2.00	57002310	24942	92.87	2270	2315	2250	2925	1575	2250	2285.39	1.07	-2477	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	311	24.16	1.03	12	0.18	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
164	20231102	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	55	2	2.44	53613435	23468	87.38	2270	2315	2250	2925	1575	2250	2284.53	1.07	-2148	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	312	24.26	1.03	12	0.17	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	3775	-38.94	20230607	2080	10.82	20231024	3775	-38.94	20230607	2080	10.82	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
165	20231102	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	35	2	1.56	46817475	20494	76.31	2270	2315	2250	2925	1575	2250	2284.45	1.07	-1453	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	309	24.05	1.02	12	0.15	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	3775	-39.47	20230607	2080	9.86	20231024	3775	-39.47	20230607	2080	9.86	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
166	20231102	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	30	2	1.33	41984925	18372	68.41	2270	2315	2250	2925	1575	2250	2285.27	1.07	-1186	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	309	24.00	1.02	12	0.14	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	3775	-39.60	20230607	2080	9.62	20231024	3775	-39.60	20230607	2080	9.62	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
167	20231102	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	60	2	2.67	21567895	9456	35.21	2270	2315	2250	2925	1575	2250	2280.87	1.07	-610	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	313	24.32	1.03	12	0.07	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	3775	-38.81	20230607	2080	11.06	20231024	3775	-38.81	20230607	2080	11.06	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
168	20231102	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	45	2	2.00	11788965	5196	19.35	2270	2295	2250	2925	1575	2250	2268.85	1.07	-532	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	311	24.16	1.03	12	0.04	95.00	2237.00	3775	20230607	-39.21	2080	20231024	10.34	3775	-39.21	20230607	2080	10.34	20231024	3775	-39.21	20230607	2080	10.34	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
169	20231102	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	20	2	0.89	2569640	1132	4.21	2270	2270	2270	2925	1575	2250	2270.00	1.07	-8	2316	2282	2241	2207	2166	2300	2225	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.01	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.68	N	099410	500	67 억	145031	N	N	N	N
170	20231101	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	0	3	0.00	60350555	26857	110.52	2230	2275	2200	2925	1575	2250	2247.11	1.12	-7009	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.20	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	3775	-40.40	20230607	2080	8.17	20231024	3775	-40.40	20230607	2080	8.17	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
171	20231101	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-10	5	-0.44	57927015	25778	106.08	2230	2275	2200	2925	1575	2250	2247.15	1.12	-6813	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	303	23.58	1.00	12	0.19	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
172	20231101	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	5	2	0.22	42843285	19054	78.41	2230	2275	2200	2925	1575	2250	2248.52	1.12	-5028	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.14	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	3775	-40.26	20230607	2080	8.41	20231024	3775	-40.26	20230607	2080	8.41	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
173	20231101	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-5	5	-0.22	38270170	17025	70.06	2230	2275	2200	2925	1575	2250	2247.88	1.12	-3948	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	304	23.63	1.00	12	0.13	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	3775	-40.53	20230607	2080	7.93	20231024	3775	-40.53	20230607	2080	7.93	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
174	20231101	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-10	5	-0.44	35960180	15992	65.81	2230	2275	2200	2925	1575	2250	2248.64	1.12	-3734	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	303	23.58	1.00	12	0.12	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	3775	-40.66	20230607	2080	7.69	20231024	3775	-40.66	20230607	2080	7.69	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
175	20231101	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	10	2	0.44	29864750	13277	54.64	2230	2275	2200	2925	1575	2250	2249.36	1.12	-2319	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.10	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	3775	-40.13	20230607	2080	8.65	20231024	3775	-40.13	20230607	2080	8.65	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
176	20231101	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	20	2	0.89	27182715	12089	49.75	2230	2275	2200	2925	1575	2250	2248.55	1.12	-1789	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.09	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	3775	-39.87	20230607	2080	9.13	20231024	3775	-39.87	20230607	2080	9.13	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N
177	20231101	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-20	5	-0.89	5807960	2612	10.75	2230	2255	2200	2925	1575	2250	2223.56	1.12	52	2323	2286	2228	2191	2133	2305	2210	68	675	500	1620	5	1	13541002	302	23.47	1.00	12	0.02	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	3775	-40.93	20230607	2080	7.21	20231024	3775	-40.93	20230607	2080	7.21	20231024	0.70	N	099410	500	67 억	151852	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History