KissMeData/105330/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	130	2	1.47	209585890	23526	161.02	8780	9010	8780	11460	6180	8820	8908.69	0.79	200	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1437	6.01	1.36	12	0.15	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
3	20231130	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8980	160	2	1.81	201674730	22642	154.97	8780	9010	8780	11460	6180	8820	8907.11	0.79	655	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1442	6.03	1.37	12	0.14	1489.00	6562.00	15480	20230526	-41.99	7080	20231027	26.84	15480	-41.99	20230526	7080	26.84	20231027	15480	-41.99	20230526	7080	26.84	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
4	20231130	140819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	130	2	1.47	181066910	20344	139.24	8780	9010	8780	11460	6180	8820	8900.26	0.79	720	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1437	6.01	1.36	12	0.13	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
5	20231130	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	50	2	0.57	130217110	14633	100.15	8780	9010	8780	11460	6180	8820	8898.87	0.79	-75	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1425	5.96	1.35	12	0.09	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	15480	-42.70	20230526	7080	25.28	20231027	15480	-42.70	20230526	7080	25.28	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
6	20231130	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	50	2	0.57	98284180	11032	75.50	8780	9010	8780	11460	6180	8820	8909.01	0.79	-545	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1425	5.96	1.35	12	0.07	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	15480	-42.70	20230526	7080	25.28	20231027	15480	-42.70	20230526	7080	25.28	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
7	20231130	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	130	2	1.47	63739930	7165	49.04	8780	9010	8780	11460	6180	8820	8896.01	0.79	-260	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1437	6.01	1.36	12	0.04	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
8	20231130	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	30	2	0.34	18723960	2103	14.39	8780	9010	8780	11460	6180	8820	8903.45	0.79	115	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1421	5.94	1.35	12	0.01	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	15480	-42.83	20230526	7080	25.00	20231027	15480	-42.83	20230526	7080	25.00	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
9	20231130	090819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8970	150	2	1.70	9323560	1046	7.16	8780	9010	8780	11460	6180	8820	8913.54	0.79	-2	9120	8970	8830	8680	8540	9045	8755	80	2640	500	6170	10	1	16060028	1441	6.02	1.37	12	0.01	1489.00	6562.00	15480	20230526	-42.05	7080	20231027	26.69	15480	-42.05	20230526	7080	26.69	20231027	15480	-42.05	20230526	7080	26.69	20231027	1.93	N	105330	500	80 억	126985	N	N	N	N
10	20231129	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	-70	5	-0.79	127179730	14363	20.82	8710	8980	8690	11550	6230	8890	8854.69	0.80	-2278	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1416	5.92	1.34	12	0.09	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	15480	-43.02	20230526	7080	24.58	20231027	15480	-43.02	20230526	7080	24.58	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
11	20231129	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	-110	5	-1.24	117549780	13271	19.24	8710	8980	8690	11550	6230	8890	8857.64	0.80	-1782	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1410	5.90	1.34	12	0.08	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	15480	-43.28	20230526	7080	24.01	20231027	15480	-43.28	20230526	7080	24.01	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
12	20231129	140817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8840	-50	5	-0.56	106257440	11990	17.38	8710	8980	8690	11550	6230	8890	8862.17	0.80	-1557	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1420	5.94	1.35	12	0.07	1489.00	6562.00	15480	20230526	-42.89	7080	20231027	24.86	15480	-42.89	20230526	7080	24.86	20231027	15480	-42.89	20230526	7080	24.86	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
13	20231129	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	-40	5	-0.45	99824700	11263	16.32	8710	8980	8690	11550	6230	8890	8863.06	0.80	-1049	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1421	5.94	1.35	12	0.07	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	15480	-42.83	20230526	7080	25.00	20231027	15480	-42.83	20230526	7080	25.00	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
14	20231129	120819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	-20	5	-0.22	84650430	9550	13.84	8710	8980	8690	11550	6230	8890	8863.92	0.80	-812	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1425	5.96	1.35	12	0.06	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	15480	-42.70	20230526	7080	25.28	20231027	15480	-42.70	20230526	7080	25.28	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
15	20231129	110819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	-20	5	-0.22	81230300	9165	13.28	8710	8980	8690	11550	6230	8890	8863.10	0.80	-644	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1425	5.96	1.35	12	0.06	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	15480	-42.70	20230526	7080	25.28	20231027	15480	-42.70	20230526	7080	25.28	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
16	20231129	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	-10	5	-0.11	35503540	4034	5.85	8710	8890	8690	11550	6230	8890	8801.08	0.80	-171	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1426	5.96	1.35	12	0.03	1489.00	6562.00	15480	20230526	-42.64	7080	20231027	25.42	15480	-42.64	20230526	7080	25.42	20231027	15480	-42.64	20230526	7080	25.42	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
17	20231129	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	-90	5	-1.01	4887340	558	0.81	8710	8830	8690	11550	6230	8890	8758.67	0.80	-31	9383	9136	8743	8496	8103	9260	8620	80	2660	500	6220	10	1	16060028	1413	5.91	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	15480	-43.15	20230526	7080	24.29	20231027	15480	-43.15	20230526	7080	24.29	20231027	1.90	N	105330	500	80 억	129269	N	N	N	N
18	20231128	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	-10	5	-0.11	588936130	67389	240.55	8780	8990	8350	11570	6230	8900	8739.35	0.79	6419	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1428	5.97	1.35	12	0.42	1489.00	6562.00	15480	20230526	-42.57	7080	20231027	25.56	15480	-42.57	20230526	7080	25.56	20231027	15480	-42.57	20230526	7080	25.56	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
19	20231128	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	0	3	0.00	568146240	65046	232.18	8780	8990	8350	11570	6230	8900	8734.53	0.79	6762	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1429	5.98	1.36	12	0.41	1489.00	6562.00	15480	20230526	-42.51	7080	20231027	25.71	15480	-42.51	20230526	7080	25.71	20231027	15480	-42.51	20230526	7080	25.71	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
20	20231128	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	-70	5	-0.79	540981820	61979	221.24	8780	8990	8350	11570	6230	8900	8728.47	0.79	6572	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1418	5.93	1.35	12	0.39	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	15480	-42.96	20230526	7080	24.72	20231027	15480	-42.96	20230526	7080	24.72	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
21	20231128	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	-80	5	-0.90	488505040	56026	199.99	8780	8990	8350	11570	6230	8900	8719.26	0.79	5875	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1416	5.92	1.34	12	0.35	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	15480	-43.02	20230526	7080	24.58	20231027	15480	-43.02	20230526	7080	24.58	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
22	20231128	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	10	2	0.11	384846600	44099	157.41	8780	8990	8500	11570	6230	8900	8726.88	0.79	4086	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1431	5.98	1.36	12	0.27	1489.00	6562.00	15480	20230526	-42.44	7080	20231027	25.85	15480	-42.44	20230526	7080	25.85	20231027	15480	-42.44	20230526	7080	25.85	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
23	20231128	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8930	30	2	0.34	351613380	40363	144.08	8780	8990	8500	11570	6230	8900	8711.28	0.79	3263	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1434	6.00	1.36	12	0.25	1489.00	6562.00	15480	20230526	-42.31	7080	20231027	26.13	15480	-42.31	20230526	7080	26.13	20231027	15480	-42.31	20230526	7080	26.13	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
24	20231128	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	-70	5	-0.79	306600370	35297	125.99	8780	8840	8500	11570	6230	8900	8686.30	0.79	1470	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1418	5.93	1.35	12	0.22	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	15480	-42.96	20230526	7080	24.72	20231027	15480	-42.96	20230526	7080	24.72	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
25	20231128	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	-350	5	-3.93	199612640	22924	81.83	8780	8810	8500	11570	6230	8900	8707.58	0.79	1171	9280	9090	8940	8750	8600	9185	8845	80	2670	500	6230	10	1	16060028	1373	5.74	1.30	12	0.14	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	2.00	N	105330	500	80 억	126796	N	N	N	N
26	20231127	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	0	3	0.00	249782340	27971	108.73	8830	9130	8790	11570	6230	8900	8930.05	0.86	-11808	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1429	5.98	1.36	12	0.17	1489.00	6562.00	15480	20230526	-42.51	7080	20231027	25.71	15480	-42.51	20230526	7080	25.71	20231027	15480	-42.51	20230526	7080	25.71	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
27	20231127	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	20	2	0.22	245444940	27484	106.84	8830	9130	8790	11570	6230	8900	8930.47	0.86	-11636	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1433	5.99	1.36	12	0.17	1489.00	6562.00	15480	20230526	-42.38	7080	20231027	25.99	15480	-42.38	20230526	7080	25.99	20231027	15480	-42.38	20230526	7080	25.99	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
28	20231127	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	-10	5	-0.11	219265230	24524	95.33	8830	9130	8810	11570	6230	8900	8940.84	0.86	-11093	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1428	5.97	1.35	12	0.15	1489.00	6562.00	15480	20230526	-42.57	7080	20231027	25.56	15480	-42.57	20230526	7080	25.56	20231027	15480	-42.57	20230526	7080	25.56	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
29	20231127	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	50	2	0.56	212281080	23740	92.28	8830	9130	8810	11570	6230	8900	8941.92	0.86	-10446	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1437	6.01	1.36	12	0.15	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
30	20231127	120816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	0	3	0.00	198553580	22200	86.30	8830	9130	8810	11570	6230	8900	8943.85	0.86	-9747	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1429	5.98	1.36	12	0.14	1489.00	6562.00	15480	20230526	-42.51	7080	20231027	25.71	15480	-42.51	20230526	7080	25.71	20231027	15480	-42.51	20230526	7080	25.71	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
31	20231127	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	10	2	0.11	178421070	19940	77.51	8830	9130	8810	11570	6230	8900	8947.90	0.86	-8439	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1431	5.98	1.36	12	0.12	1489.00	6562.00	15480	20230526	-42.44	7080	20231027	25.85	15480	-42.44	20230526	7080	25.85	20231027	15480	-42.44	20230526	7080	25.85	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
32	20231127	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8940	40	2	0.45	139949580	15599	60.64	8830	9130	8810	11570	6230	8900	8971.70	0.86	-8283	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1436	6.00	1.36	12	0.10	1489.00	6562.00	15480	20230526	-42.25	7080	20231027	26.27	15480	-42.25	20230526	7080	26.27	20231027	15480	-42.25	20230526	7080	26.27	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
33	20231127	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9070	170	2	1.91	14225160	1578	6.13	8830	9130	8830	11570	6230	8900	9014.68	0.86	-917	9206	9052	8816	8662	8426	9130	8740	80	2670	500	6230	10	1	16060028	1457	6.09	1.38	12	0.01	1489.00	6562.00	15480	20230526	-41.41	7080	20231027	28.11	15480	-41.41	20230526	7080	28.11	20231027	15480	-41.41	20230526	7080	28.11	20231027	2.01	N	105330	500	80 억	138604	N	N	N	N
34	20231124	160758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	180	2	2.06	228639070	25710	119.18	8610	8970	8580	11330	6110	8720	8893.00	0.83	5136	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1429	5.98	1.36	12	0.16	1489.00	6562.00	15480	20230526	-42.51	7080	20231027	25.71	15480	-42.51	20230526	7080	25.71	20231027	15480	-42.51	20230526	7080	25.71	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
35	20231124	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	200	2	2.29	220419430	24787	114.90	8610	8970	8580	11330	6110	8720	8892.54	0.83	5154	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1433	5.99	1.36	12	0.15	1489.00	6562.00	15480	20230526	-42.38	7080	20231027	25.99	15480	-42.38	20230526	7080	25.99	20231027	15480	-42.38	20230526	7080	25.99	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
36	20231124	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	200	2	2.29	205042560	23064	106.91	8610	8970	8580	11330	6110	8720	8890.16	0.83	5625	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1433	5.99	1.36	12	0.14	1489.00	6562.00	15480	20230526	-42.38	7080	20231027	25.99	15480	-42.38	20230526	7080	25.99	20231027	15480	-42.38	20230526	7080	25.99	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
37	20231124	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8960	240	2	2.75	187702010	21123	97.91	8610	8970	8580	11330	6110	8720	8886.14	0.83	6007	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1439	6.02	1.37	12	0.13	1489.00	6562.00	15480	20230526	-42.12	7080	20231027	26.55	15480	-42.12	20230526	7080	26.55	20231027	15480	-42.12	20230526	7080	26.55	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
38	20231124	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8960	240	2	2.75	152965800	17240	79.91	8610	8970	8580	11330	6110	8720	8872.73	0.83	6034	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1439	6.02	1.37	12	0.11	1489.00	6562.00	15480	20230526	-42.12	7080	20231027	26.55	15480	-42.12	20230526	7080	26.55	20231027	15480	-42.12	20230526	7080	26.55	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
39	20231124	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	200	2	2.29	143867920	16222	75.20	8610	8970	8580	11330	6110	8720	8868.69	0.83	6035	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1433	5.99	1.36	12	0.10	1489.00	6562.00	15480	20230526	-42.38	7080	20231027	25.99	15480	-42.38	20230526	7080	25.99	20231027	15480	-42.38	20230526	7080	25.99	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
40	20231124	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	230	2	2.64	122203070	13794	63.94	8610	8970	8580	11330	6110	8720	8859.15	0.83	6433	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1437	6.01	1.36	12	0.09	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	15480	-42.18	20230526	7080	26.41	20231027	15480	-42.18	20230526	7080	26.41	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
41	20231124	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	140	2	1.61	13129880	1498	6.94	8610	8860	8580	11330	6110	8720	8764.94	0.83	-107	8946	8832	8686	8572	8426	8890	8630	80	2610	500	6100	10	1	16060028	1423	5.95	1.35	12	0.01	1489.00	6562.00	15480	20230526	-42.76	7080	20231027	25.14	15480	-42.76	20230526	7080	25.14	20231027	15480	-42.76	20230526	7080	25.14	20231027	2.02	N	105330	500	80 억	133468	N	N	N	N
42	20231123	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8720	100	2	1.16	188145370	21573	166.64	8540	8800	8540	11200	6040	8620	8721.34	0.78	7703	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1400	5.86	1.33	12	0.13	1489.00	6562.00	15480	20230526	-43.67	7080	20231027	23.16	15480	-43.67	20230526	7080	23.16	20231027	15480	-43.67	20230526	7080	23.16	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
43	20231123	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8720	100	2	1.16	184387050	21142	163.31	8540	8800	8540	11200	6040	8620	8721.36	0.78	7703	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1400	5.86	1.33	12	0.13	1489.00	6562.00	15480	20230526	-43.67	7080	20231027	23.16	15480	-43.67	20230526	7080	23.16	20231027	15480	-43.67	20230526	7080	23.16	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
44	20231123	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	80	2	0.93	166247810	19065	147.27	8540	8800	8540	11200	6040	8620	8720.05	0.78	8002	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1397	5.84	1.33	12	0.12	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
45	20231123	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	120	2	1.39	157737620	18091	139.74	8540	8800	8540	11200	6040	8620	8719.12	0.78	8020	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1404	5.87	1.33	12	0.11	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
46	20231123	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	120	2	1.39	144099750	16527	127.66	8540	8800	8540	11200	6040	8620	8719.05	0.78	8115	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1404	5.87	1.33	12	0.10	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
47	20231123	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	120	2	1.39	125695830	14417	111.36	8540	8800	8540	11200	6040	8620	8718.58	0.78	7911	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1404	5.87	1.33	12	0.09	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
48	20231123	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	150	2	1.74	111287580	12767	98.62	8540	8800	8540	11200	6040	8620	8716.82	0.78	7777	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1408	5.89	1.34	12	0.08	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	15480	-43.35	20230526	7080	23.87	20231027	15480	-43.35	20230526	7080	23.87	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
49	20231123	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	10	2	0.12	1559470	181	1.40	8540	8690	8540	11200	6040	8620	8615.86	0.78	-142	8866	8742	8626	8502	8386	8805	8565	80	2580	500	6030	10	1	16060028	1386	5.80	1.32	12	0.00	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.02	N	105330	500	80 억	125220	N	N	N	N
50	20231122	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	-70	5	-0.81	108298740	12621	52.93	8550	8750	8510	11290	6090	8690	8580.84	0.79	-2315	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1384	5.79	1.31	12	0.08	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
51	20231122	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-80	5	-0.92	104576460	12188	51.12	8550	8750	8510	11290	6090	8690	8580.28	0.79	-2438	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1383	5.78	1.31	12	0.08	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
52	20231122	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-80	5	-0.92	92599430	10794	45.27	8550	8750	8510	11290	6090	8690	8578.79	0.79	-2513	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1383	5.78	1.31	12	0.07	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
53	20231122	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	-70	5	-0.81	87327950	10181	42.70	8550	8750	8510	11290	6090	8690	8577.54	0.79	-1936	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1384	5.79	1.31	12	0.06	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
54	20231122	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	-90	5	-1.04	84952930	9905	41.54	8550	8750	8510	11290	6090	8690	8576.77	0.79	-1846	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1381	5.78	1.31	12	0.06	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
55	20231122	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-80	5	-0.92	55013630	6407	26.87	8550	8750	8550	11290	6090	8690	8586.49	0.79	-1341	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1383	5.78	1.31	12	0.04	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
56	20231122	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	-30	5	-0.35	50213510	5847	24.52	8550	8750	8550	11290	6090	8690	8587.91	0.79	-1601	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1391	5.82	1.32	12	0.04	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
57	20231122	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-40	5	-0.46	10156560	1185	4.97	8550	8650	8550	11290	6090	8690	8570.94	0.79	-369	8943	8816	8713	8586	8483	8880	8650	80	2600	500	6080	10	1	16060028	1389	5.81	1.32	12	0.01	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.03	N	105330	500	80 억	127535	N	N	N	N
58	20231121	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	-110	5	-1.25	207170040	23844	84.04	8680	8840	8610	11440	6160	8800	8688.56	0.79	849	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1396	5.84	1.32	12	0.15	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	15480	-43.86	20230526	7080	22.74	20231027	15480	-43.86	20230526	7080	22.74	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
59	20231121	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	-180	5	-2.05	200327950	23053	81.25	8680	8840	8620	11440	6160	8800	8689.89	0.79	936	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1384	5.79	1.31	12	0.14	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
60	20231121	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-150	5	-1.70	162991410	18734	66.03	8680	8840	8650	11440	6160	8800	8700.30	0.79	2553	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1389	5.81	1.32	12	0.12	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
61	20231121	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-150	5	-1.70	146732950	16856	59.41	8680	8840	8650	11440	6160	8800	8705.09	0.79	2444	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1389	5.81	1.32	12	0.10	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
62	20231121	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	-110	5	-1.25	96260260	11054	38.96	8680	8840	8670	11440	6160	8800	8708.18	0.79	3444	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1396	5.84	1.32	12	0.07	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	15480	-43.86	20230526	7080	22.74	20231027	15480	-43.86	20230526	7080	22.74	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
63	20231121	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8730	-70	5	-0.80	73855800	8482	29.90	8680	8830	8670	11440	6160	8800	8707.36	0.79	3151	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1402	5.86	1.33	12	0.05	1489.00	6562.00	15480	20230526	-43.60	7080	20231027	23.31	15480	-43.60	20230526	7080	23.31	20231027	15480	-43.60	20230526	7080	23.31	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
64	20231121	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-60	5	-0.68	59724680	6858	24.17	8680	8830	8670	11440	6160	8800	8708.76	0.79	2777	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1404	5.87	1.33	12	0.04	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
65	20231121	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	-20	5	-0.23	7738900	886	3.12	8680	8810	8670	11440	6160	8800	8734.65	0.79	272	9100	8950	8750	8600	8400	8975	8625	80	2640	500	6160	10	1	16060028	1410	5.90	1.34	12	0.01	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	15480	-43.28	20230526	7080	24.01	20231027	15480	-43.28	20230526	7080	24.01	20231027	2.02	N	105330	500	80 억	127294	N	N	N	N
66	20231120	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	100	2	1.15	235735550	27141	73.42	8800	8900	8550	11310	6090	8700	8685.55	0.79	629	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1413	5.91	1.34	12	0.17	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	15480	-43.15	20230526	7080	24.29	20231027	15480	-43.15	20230526	7080	24.29	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
67	20231120	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	40	2	0.46	231607050	26670	72.15	8800	8900	8550	11310	6090	8700	8684.18	0.79	641	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1404	5.87	1.33	12	0.17	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
68	20231120	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-70	5	-0.80	197086190	22693	61.39	8800	8900	8550	11310	6090	8700	8684.89	0.79	-834	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1386	5.80	1.32	12	0.14	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
69	20231120	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	-40	5	-0.46	182251530	20975	56.74	8800	8900	8550	11310	6090	8700	8688.99	0.79	-1020	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1391	5.82	1.32	12	0.13	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
70	20231120	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	80	2	0.92	87769780	10045	27.17	8800	8900	8550	11310	6090	8700	8737.66	0.79	-2759	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1410	5.90	1.34	12	0.06	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	15480	-43.28	20230526	7080	24.01	20231027	15480	-43.28	20230526	7080	24.01	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
71	20231120	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8710	10	2	0.11	62216140	7125	19.27	8800	8900	8550	11310	6090	8700	8732.09	0.79	-1590	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1399	5.85	1.33	12	0.04	1489.00	6562.00	15480	20230526	-43.73	7080	20231027	23.02	15480	-43.73	20230526	7080	23.02	20231027	15480	-43.73	20230526	7080	23.02	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
72	20231120	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	150	2	1.72	40055290	4597	12.44	8800	8900	8550	11310	6090	8700	8713.35	0.79	-381	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1421	5.94	1.35	12	0.03	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	15480	-42.83	20230526	7080	25.00	20231027	15480	-42.83	20230526	7080	25.00	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
73	20231120	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	-10	5	-0.11	17420650	2024	5.48	8800	8800	8550	11310	6090	8700	8607.04	0.79	27	8993	8846	8633	8486	8273	8920	8560	80	2610	500	6090	10	1	16060028	1396	5.84	1.32	12	0.01	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	15480	-43.86	20230526	7080	22.74	20231027	15480	-43.86	20230526	7080	22.74	20231027	2.05	N	105330	500	80 억	126660	N	N	N	N
74	20231117	160745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	150	2	1.75	318569880	36965	189.90	8550	8780	8420	11110	5990	8550	8618.07	0.79	331	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1397	5.84	1.33	12	0.23	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
75	20231117	150750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	150	2	1.75	303533600	35236	181.02	8550	8780	8420	11110	5990	8550	8614.30	0.79	350	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1397	5.84	1.33	12	0.22	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
76	20231117	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	150	2	1.75	269714720	31342	161.02	8550	8780	8420	11110	5990	8550	8605.54	0.79	-267	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1397	5.84	1.33	12	0.20	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
77	20231117	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	30	2	0.35	199580740	23254	119.47	8550	8780	8420	11110	5990	8550	8582.64	0.79	796	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1378	5.76	1.31	12	0.14	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
78	20231117	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8670	120	2	1.40	163552940	19052	97.88	8550	8780	8420	11110	5990	8550	8584.55	0.79	-1401	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1392	5.82	1.32	12	0.12	1489.00	6562.00	15480	20230526	-43.99	7080	20231027	22.46	15480	-43.99	20230526	7080	22.46	20231027	15480	-43.99	20230526	7080	22.46	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
79	20231117	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8510	-40	5	-0.47	122606490	14303	73.48	8550	8780	8420	11110	5990	8550	8572.08	0.79	-1497	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1367	5.72	1.30	12	0.09	1489.00	6562.00	15480	20230526	-45.03	7080	20231027	20.20	15480	-45.03	20230526	7080	20.20	20231027	15480	-45.03	20230526	7080	20.20	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
80	20231117	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	30	2	0.35	96281430	11230	57.69	8550	8780	8420	11110	5990	8550	8573.59	0.79	-1811	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1378	5.76	1.31	12	0.07	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
81	20231117	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	10	2	0.12	9600760	1129	5.80	8550	8560	8470	11110	5990	8550	8503.77	0.79	-1081	8756	8652	8526	8422	8296	8590	8360	80	2560	500	5980	10	1	16060028	1375	5.75	1.30	12	0.01	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	15480	-44.70	20230526	7080	20.90	20231027	15480	-44.70	20230526	7080	20.90	20231027	2.06	N	105330	500	80 억	126656	N	N	N	N
82	20231116	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	-130	5	-1.51	159812810	18853	64.37	8610	8630	8400	11210	6050	8630	8476.78	0.77	3718	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1365	5.71	1.30	12	0.12	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
83	20231116	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	-100	5	-1.16	145297670	17146	58.54	8610	8630	8400	11210	6050	8630	8474.14	0.77	3418	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1370	5.73	1.30	12	0.11	1489.00	6562.00	15480	20230526	-44.90	7080	20231027	20.48	15480	-44.90	20230526	7080	20.48	20231027	15480	-44.90	20230526	7080	20.48	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
84	20231116	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-110	5	-1.27	125022910	14759	50.39	8610	8630	8400	11210	6050	8630	8470.96	0.77	2600	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1368	5.72	1.30	12	0.09	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
85	20231116	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8570	-60	5	-0.70	117590710	13887	47.41	8610	8630	8400	11210	6050	8630	8467.68	0.77	2226	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1376	5.76	1.31	12	0.09	1489.00	6562.00	15480	20230526	-44.64	7080	20231027	21.05	15480	-44.64	20230526	7080	21.05	20231027	15480	-44.64	20230526	7080	21.05	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
86	20231116	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8570	-60	5	-0.70	106786810	12618	43.08	8610	8630	8400	11210	6050	8630	8463.05	0.77	2137	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1376	5.76	1.31	12	0.08	1489.00	6562.00	15480	20230526	-44.64	7080	20231027	21.05	15480	-44.64	20230526	7080	21.05	20231027	15480	-44.64	20230526	7080	21.05	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
87	20231116	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-150	5	-1.74	69594940	8262	28.21	8610	8610	8400	11210	6050	8630	8423.50	0.77	816	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1362	5.70	1.29	12	0.05	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	15480	-45.22	20230526	7080	19.77	20231027	15480	-45.22	20230526	7080	19.77	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
88	20231116	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	-30	5	-0.35	1558000	181	0.62	8610	8610	8480	11210	6050	8630	8607.73	0.77	-4	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1381	5.78	1.31	12	0.00	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
89	20231116	090744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	0	3	0.00	0	0	0.00	0	0	0	11210	6050	8630	0.00	0.77	0	8983	8806	8623	8446	8263	8715	8355	80	2580	500	6040	10	1	16060028	1386	5.80	1.32	12	0.00	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.06	N	105330	500	80 억	122884	N	N	N	N
90	20231115	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-40	5	-0.46	246919010	28786	148.18	8670	8800	8440	11270	6070	8670	8577.74	0.75	3380	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1386	5.80	1.32	12	0.18	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
91	20231115	150754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	-170	5	-1.96	239835210	27963	143.95	8670	8800	8440	11270	6070	8670	8576.88	0.75	3708	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1365	5.71	1.30	12	0.17	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	15480	-45.09	20230526	7080	20.06	20231027	15480	-45.09	20230526	7080	20.06	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
92	20231115	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-150	5	-1.73	173660910	20206	104.02	8670	8800	8460	11270	6070	8670	8594.52	0.75	2402	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1368	5.72	1.30	12	0.13	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
93	20231115	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-60	5	-0.69	149687270	17387	89.50	8670	8800	8510	11270	6070	8670	8609.15	0.75	2067	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1383	5.78	1.31	12	0.11	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
94	20231115	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-60	5	-0.69	120061760	13922	71.67	8670	8800	8510	11270	6070	8670	8623.89	0.75	2105	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1383	5.78	1.31	12	0.09	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
95	20231115	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-20	5	-0.23	110242580	12778	65.78	8670	8800	8510	11270	6070	8670	8627.53	0.75	1680	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1389	5.81	1.32	12	0.08	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
96	20231115	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	30	2	0.35	74878860	8692	44.74	8670	8800	8510	11270	6070	8670	8614.69	0.75	1644	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1397	5.84	1.33	12	0.05	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
97	20231115	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	-130	5	-1.50	627590	73	0.38	8670	8750	8540	11270	6070	8670	8597.12	0.75	43	9103	8886	8583	8366	8063	8735	8215	80	2600	500	6060	10	1	16060028	1372	5.74	1.30	12	0.00	1489.00	6562.00	15480	20230526	-44.83	7080	20231027	20.62	15480	-44.83	20230526	7080	20.62	20231027	15480	-44.83	20230526	7080	20.62	20231027	2.05	N	105330	500	80 억	119883	N	N	N	N
98	20231114	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8670	390	2	4.71	166735060	19411	114.91	8800	8800	8280	10760	5800	8280	8589.71	0.75	-225	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1392	5.82	1.32	12	0.12	1489.00	6562.00	15480	20230526	-43.99	7080	20231027	22.46	15480	-43.99	20230526	7080	22.46	20231027	15480	-43.99	20230526	7080	22.46	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
99	20231114	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	410	2	4.95	162969330	18976	112.34	8800	8800	8280	10760	5800	8280	8588.18	0.75	-318	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1396	5.84	1.32	12	0.12	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	15480	-43.86	20230526	7080	22.74	20231027	15480	-43.86	20230526	7080	22.74	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
100	20231114	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	360	2	4.35	138945090	16190	95.84	8800	8800	8280	10760	5800	8280	8582.16	0.75	-494	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1388	5.80	1.32	12	0.10	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
101	20231114	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	490	2	5.92	123214000	14355	84.98	8800	8800	8280	10760	5800	8280	8583.35	0.75	-638	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1408	5.89	1.34	12	0.09	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	15480	-43.35	20230526	7080	23.87	20231027	15480	-43.35	20230526	7080	23.87	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
102	20231114	120743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	300	2	3.62	93267540	10903	64.55	8800	8800	8280	10760	5800	8280	8554.30	0.75	-400	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1378	5.76	1.31	12	0.07	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	15480	-44.57	20230526	7080	21.19	20231027	15480	-44.57	20230526	7080	21.19	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
103	20231114	110751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	280	2	3.38	60114420	7019	41.55	8800	8800	8280	10760	5800	8280	8564.53	0.75	-373	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1375	5.75	1.30	12	0.04	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	15480	-44.70	20230526	7080	20.90	20231027	15480	-44.70	20230526	7080	20.90	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
104	20231114	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	270	2	3.26	36603690	4263	25.24	8800	8800	8280	10760	5800	8280	8586.37	0.75	-295	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1373	5.74	1.30	12	0.03	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	15480	-44.77	20230526	7080	20.76	20231027	15480	-44.77	20230526	7080	20.76	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
105	20231114	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	190	2	2.29	14267250	1633	9.67	8800	8800	8280	10760	5800	8280	8736.83	0.75	-82	9046	8662	8436	8052	7826	8550	7940	80	2480	500	5790	10	1	16060028	1360	5.69	1.29	12	0.01	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	2.09	N	105330	500	80 억	120282	N	N	N	N
106	20231113	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8280	-350	5	-4.06	142669800	16892	73.51	8630	8820	8210	11210	6050	8630	8446.00	0.80	-7040	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1330	5.56	1.26	12	0.11	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	15480	-46.51	20230526	7080	16.95	20231027	15480	-46.51	20230526	7080	16.95	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
107	20231113	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-340	5	-3.94	131591190	15550	67.67	8630	8820	8210	11210	6050	8630	8462.46	0.80	-6603	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1331	5.57	1.26	12	0.10	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	15480	-46.45	20230526	7080	17.09	20231027	15480	-46.45	20230526	7080	17.09	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
108	20231113	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	-360	5	-4.17	120560930	14214	61.86	8630	8820	8210	11210	6050	8630	8481.84	0.80	-5518	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1328	5.55	1.26	12	0.09	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	15480	-46.58	20230526	7080	16.81	20231027	15480	-46.58	20230526	7080	16.81	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
109	20231113	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8350	-280	5	-3.24	100514070	11799	51.35	8630	8820	8330	11210	6050	8630	8518.86	0.80	-5567	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1341	5.61	1.27	12	0.07	1489.00	6562.00	15480	20230526	-46.06	7080	20231027	17.94	15480	-46.06	20230526	7080	17.94	20231027	15480	-46.06	20230526	7080	17.94	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
110	20231113	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8430	-200	5	-2.32	80916940	9467	41.20	8630	8820	8430	11210	6050	8630	8547.26	0.80	-3387	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1354	5.66	1.28	12	0.06	1489.00	6562.00	15480	20230526	-45.54	7080	20231027	19.07	15480	-45.54	20230526	7080	19.07	20231027	15480	-45.54	20230526	7080	19.07	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
111	20231113	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-160	5	-1.85	63555730	7419	32.29	8630	8820	8470	11210	6050	8630	8566.62	0.80	-2208	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1360	5.69	1.29	12	0.05	1489.00	6562.00	15480	20230526	-45.28	7080	20231027	19.63	15480	-45.28	20230526	7080	19.63	20231027	15480	-45.28	20230526	7080	19.63	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
112	20231113	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	-20	5	-0.23	21673530	2511	10.93	8630	8820	8590	11210	6050	8630	8631.43	0.80	-1750	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1383	5.78	1.31	12	0.02	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	15480	-44.38	20230526	7080	21.61	20231027	15480	-44.38	20230526	7080	21.61	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
113	20231113	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8810	180	2	2.09	2741870	313	1.36	8630	8820	8630	11210	6050	8630	8759.97	0.80	13	8890	8760	8510	8380	8130	8635	8255	80	2580	500	6040	10	1	16060028	1415	5.92	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.09	7080	20231027	24.44	15480	-43.09	20230526	7080	24.44	20231027	15480	-43.09	20230526	7080	24.44	20231027	2.09	N	105330	500	80 억	127943	N	N	N	N
114	20231110	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-20	5	-0.23	193754920	22978	164.06	8640	8640	8260	11240	6060	8650	8432.19	0.78	2654	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1386	5.80	1.32	12	0.14	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
115	20231110	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-20	5	-0.23	192917960	22881	163.37	8640	8640	8260	11240	6060	8650	8431.36	0.78	2680	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1386	5.80	1.32	12	0.14	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
116	20231110	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	-50	5	-0.58	172815470	20543	146.67	8640	8640	8260	11240	6060	8650	8412.38	0.78	3674	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1381	5.78	1.31	12	0.13	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
117	20231110	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-210	5	-2.43	136686130	16299	116.37	8640	8640	8260	11240	6060	8650	8386.17	0.78	3653	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1355	5.67	1.29	12	0.10	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	15480	-45.48	20230526	7080	19.21	20231027	15480	-45.48	20230526	7080	19.21	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
118	20231110	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8420	-230	5	-2.66	134322600	16018	114.37	8640	8640	8260	11240	6060	8650	8385.73	0.78	3787	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1352	5.65	1.28	12	0.10	1489.00	6562.00	15480	20230526	-45.61	7080	20231027	18.93	15480	-45.61	20230526	7080	18.93	20231027	15480	-45.61	20230526	7080	18.93	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
119	20231110	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8400	-250	5	-2.89	121218140	14448	103.16	8640	8640	8260	11240	6060	8650	8389.96	0.78	4061	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1349	5.64	1.28	12	0.09	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	15480	-45.74	20230526	7080	18.64	20231027	15480	-45.74	20230526	7080	18.64	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
120	20231110	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8410	-240	5	-2.77	118735500	14151	101.04	8640	8640	8260	11240	6060	8650	8390.61	0.78	4267	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1351	5.65	1.28	12	0.09	1489.00	6562.00	15480	20230526	-45.67	7080	20231027	18.79	15480	-45.67	20230526	7080	18.79	20231027	15480	-45.67	20230526	7080	18.79	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
121	20231110	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	-10	5	-0.12	5305960	618	4.41	8640	8640	8520	11240	6060	8650	8585.70	0.78	-82	8943	8796	8683	8536	8423	8740	8480	80	2590	500	6050	10	1	16060028	1388	5.80	1.32	12	0.00	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	2.09	N	105330	500	80 억	125288	N	N	N	N
122	20231109	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-40	5	-0.46	120594190	13946	46.97	8700	8830	8570	11290	6090	8690	8647.22	0.80	-3264	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1389	5.81	1.32	12	0.09	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
123	20231109	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	-30	5	-0.35	113838210	13161	44.33	8700	8830	8570	11290	6090	8690	8649.66	0.80	-3132	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1391	5.82	1.32	12	0.08	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
124	20231109	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-40	5	-0.46	103881220	12010	40.45	8700	8830	8570	11290	6090	8690	8649.56	0.80	-2696	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1389	5.81	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
125	20231109	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-40	5	-0.46	96675700	11174	37.64	8700	8830	8570	11290	6090	8690	8651.84	0.80	-2467	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1389	5.81	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
126	20231109	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	10	2	0.12	69276660	7996	26.93	8700	8830	8570	11290	6090	8690	8663.91	0.80	-2227	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1397	5.84	1.33	12	0.05	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
127	20231109	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-40	5	-0.46	57536000	6642	22.37	8700	8830	8570	11290	6090	8690	8662.45	0.80	-1850	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1389	5.81	1.32	12	0.04	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
128	20231109	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8710	20	2	0.23	17748990	2047	6.89	8700	8830	8570	11290	6090	8690	8670.73	0.80	-1013	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1399	5.85	1.33	12	0.01	1489.00	6562.00	15480	20230526	-43.73	7080	20231027	23.02	15480	-43.73	20230526	7080	23.02	20231027	15480	-43.73	20230526	7080	23.02	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
129	20231109	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	110	2	1.27	377860	43	0.14	8700	8830	8580	11290	6090	8690	8787.44	0.80	-17	8990	8840	8690	8540	8390	8765	8465	80	2600	500	6080	10	1	16060028	1413	5.91	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	15480	-43.15	20230526	7080	24.29	20231027	15480	-43.15	20230526	7080	24.29	20231027	2.08	N	105330	500	80 억	128552	N	N	N	N
130	20231108	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	-50	5	-0.57	257330020	29688	229.78	8740	8840	8540	11360	6120	8740	8667.81	0.81	-2100	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1396	5.84	1.32	12	0.18	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	15480	-43.86	20230526	7080	22.74	20231027	15480	-43.86	20230526	7080	22.74	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
131	20231108	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	0	3	0.00	251993620	29075	225.04	8740	8840	8540	11360	6120	8740	8667.02	0.81	-2019	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1404	5.87	1.33	12	0.18	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
132	20231108	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	30	2	0.34	245054500	28281	218.89	8740	8840	8540	11360	6120	8740	8664.99	0.81	-1727	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1408	5.89	1.34	12	0.18	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	15480	-43.35	20230526	7080	23.87	20231027	15480	-43.35	20230526	7080	23.87	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
133	20231108	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	30	2	0.34	171899210	19927	154.23	8740	8840	8540	11360	6120	8740	8626.45	0.81	134	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1408	5.89	1.34	12	0.12	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	15480	-43.35	20230526	7080	23.87	20231027	15480	-43.35	20230526	7080	23.87	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
134	20231108	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	-40	5	-0.46	160096420	18571	143.74	8740	8840	8540	11360	6120	8740	8620.78	0.81	533	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1397	5.84	1.33	12	0.12	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	15480	-43.80	20230526	7080	22.88	20231027	15480	-43.80	20230526	7080	22.88	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
135	20231108	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	-80	5	-0.92	101093530	11701	90.57	8740	8840	8590	11360	6120	8740	8639.73	0.81	-275	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1391	5.82	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
136	20231108	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	-120	5	-1.37	70865350	8194	63.42	8740	8840	8600	11360	6120	8740	8648.44	0.81	-167	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1384	5.79	1.31	12	0.05	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
137	20231108	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8840	100	2	1.14	1267840	145	1.12	8740	8840	8670	11360	6120	8740	8743.72	0.81	14	8913	8826	8663	8576	8413	8870	8620	80	2620	500	6110	10	1	16060028	1420	5.94	1.35	12	0.00	1489.00	6562.00	15480	20230526	-42.89	7080	20231027	24.86	15480	-42.89	20230526	7080	24.86	20231027	15480	-42.89	20230526	7080	24.86	20231027	2.02	N	105330	500	80 억	130719	N	N	N	N
138	20231107	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	110	2	1.27	111077820	12904	16.11	8630	8750	8500	11210	6050	8630	8608.01	0.83	-2539	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1404	5.87	1.33	12	0.08	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	15480	-43.54	20230526	7080	23.45	20231027	15480	-43.54	20230526	7080	23.45	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
139	20231107	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	20	2	0.23	103969920	12085	15.08	8630	8730	8500	11210	6050	8630	8603.22	0.83	-2250	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1389	5.81	1.32	12	0.08	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	15480	-44.12	20230526	7080	22.18	20231027	15480	-44.12	20230526	7080	22.18	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
140	20231107	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	30	2	0.35	96997390	11277	14.07	8630	8730	8500	11210	6050	8630	8601.35	0.83	-1959	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1391	5.82	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
141	20231107	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	0	3	0.00	93329390	10853	13.55	8630	8730	8500	11210	6050	8630	8599.41	0.83	-1917	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1386	5.80	1.32	12	0.07	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
142	20231107	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	10	2	0.12	70412820	8171	10.20	8630	8730	8500	11210	6050	8630	8617.41	0.83	-2784	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1388	5.80	1.32	12	0.05	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
143	20231107	110706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	30	2	0.35	63969730	7426	9.27	8630	8730	8500	11210	6050	8630	8614.29	0.83	-2562	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1391	5.82	1.32	12	0.05	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
144	20231107	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	-30	5	-0.35	56477570	6560	8.19	8630	8730	8500	11210	6050	8630	8609.39	0.83	-2465	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1381	5.78	1.31	12	0.04	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	15480	-44.44	20230526	7080	21.47	20231027	15480	-44.44	20230526	7080	21.47	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
145	20231107	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	-40	5	-0.46	17732150	2049	2.56	8630	8730	8570	11210	6050	8630	8654.05	0.83	-1882	9056	8842	8626	8412	8196	8950	8520	80	2580	500	6040	10	1	16060028	1380	5.77	1.31	12	0.01	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	15480	-44.51	20230526	7080	21.33	20231027	15480	-44.51	20230526	7080	21.33	20231027	2.04	N	105330	500	80 억	133247	N	N	N	N
146	20231106	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	230	2	2.74	692001220	80115	142.92	8510	8840	8410	10920	5880	8400	8637.61	0.85	-3232	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1386	5.80	1.32	12	0.50	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	15480	-44.25	20230526	7080	21.89	20231027	15480	-44.25	20230526	7080	21.89	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
147	20231106	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	430	2	5.12	654205870	75763	135.15	8510	8840	8410	10920	5880	8400	8634.90	0.85	-3364	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1418	5.93	1.35	12	0.47	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	15480	-42.96	20230526	7080	24.72	20231027	15480	-42.96	20230526	7080	24.72	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
148	20231106	140652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	380	2	4.52	538270860	62548	111.58	8510	8780	8410	10920	5880	8400	8605.72	0.85	-872	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1410	5.90	1.34	12	0.39	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	15480	-43.28	20230526	7080	24.01	20231027	15480	-43.28	20230526	7080	24.01	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
149	20231106	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	240	2	2.86	377307430	43998	78.49	8510	8690	8410	10920	5880	8400	8575.56	0.85	-915	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1388	5.80	1.32	12	0.27	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	15480	-44.19	20230526	7080	22.03	20231027	15480	-44.19	20230526	7080	22.03	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
150	20231106	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	260	2	3.10	310913280	36303	64.76	8510	8670	8410	10920	5880	8400	8564.40	0.85	1460	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1391	5.82	1.32	12	0.23	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	15480	-44.06	20230526	7080	22.32	20231027	15480	-44.06	20230526	7080	22.32	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
151	20231106	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	220	2	2.62	242677860	28389	50.64	8510	8650	8410	10920	5880	8400	8548.31	0.85	1643	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1384	5.79	1.31	12	0.18	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
152	20231106	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	220	2	2.62	181499900	21262	37.93	8510	8650	8410	10920	5880	8400	8536.35	0.85	1419	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1384	5.79	1.31	12	0.13	1489.00	6562.00	15480	20230526	-44.32	7080	20231027	21.75	15480	-44.32	20230526	7080	21.75	20231027	15480	-44.32	20230526	7080	21.75	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
153	20231106	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	120	2	1.43	16954460	1994	3.56	8510	8520	8450	10920	5880	8400	8502.74	0.85	-1179	8753	8576	8283	8106	7813	8665	8195	80	2520	500	5880	10	1	16060028	1368	5.72	1.30	12	0.01	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	15480	-44.96	20230526	7080	20.34	20231027	15480	-44.96	20230526	7080	20.34	20231027	2.05	N	105330	500	80 억	136467	N	N	N	N
154	20231103	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8400	380	2	4.74	463592340	56037	292.24	8010	8460	7990	10420	5620	8020	8272.96	0.85	-1030	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1349	5.64	1.28	12	0.35	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	15480	-45.74	20230526	7080	18.64	20231027	15480	-45.74	20230526	7080	18.64	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
155	20231103	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8390	370	2	4.61	450429630	54469	284.06	8010	8460	7990	10420	5620	8020	8269.47	0.85	-1121	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1347	5.63	1.28	12	0.34	1489.00	6562.00	15480	20230526	-45.80	7080	20231027	18.50	15480	-45.80	20230526	7080	18.50	20231027	15480	-45.80	20230526	7080	18.50	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
156	20231103	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8360	340	2	4.24	418494460	50657	264.18	8010	8460	7990	10420	5620	8020	8261.34	0.85	-649	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1343	5.61	1.27	12	0.32	1489.00	6562.00	15480	20230526	-45.99	7080	20231027	18.08	15480	-45.99	20230526	7080	18.08	20231027	15480	-45.99	20230526	7080	18.08	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
157	20231103	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8380	360	2	4.49	381943250	46285	241.38	8010	8460	7990	10420	5620	8020	8251.99	0.85	672	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1346	5.63	1.28	12	0.29	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	15480	-45.87	20230526	7080	18.36	20231027	15480	-45.87	20230526	7080	18.36	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
158	20231103	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8380	360	2	4.49	293358530	35741	186.39	8010	8390	7990	10420	5620	8020	8207.90	0.85	3717	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1346	5.63	1.28	12	0.22	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	15480	-45.87	20230526	7080	18.36	20231027	15480	-45.87	20230526	7080	18.36	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
159	20231103	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	240	2	2.99	232737470	28469	148.47	8010	8350	7990	10420	5620	8020	8175.12	0.85	2746	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1327	5.55	1.26	12	0.18	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	15480	-46.64	20230526	7080	16.67	20231027	15480	-46.64	20230526	7080	16.67	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
160	20231103	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8150	130	2	1.62	110615190	13638	71.12	8010	8190	7990	10420	5620	8020	8110.81	0.85	-746	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1309	5.47	1.24	12	0.08	1489.00	6562.00	15480	20230526	-47.35	7080	20231027	15.11	15480	-47.35	20230526	7080	15.11	20231027	15480	-47.35	20230526	7080	15.11	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
161	20231103	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8080	60	2	0.75	5242960	650	3.39	8010	8080	8010	10420	5620	8020	8066.09	0.85	-282	8240	8130	7980	7870	7720	8185	7925	80	2400	500	5610	10	1	16060028	1298	5.43	1.23	12	0.00	1489.00	6562.00	15480	20230526	-47.80	7080	20231027	14.12	15480	-47.80	20230526	7080	14.12	20231027	15480	-47.80	20230526	7080	14.12	20231027	2.06	N	105330	500	80 억	137212	N	N	N	N
162	20231102	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8020	220	2	2.82	152348270	19148	85.09	7830	8090	7830	10140	5460	7800	7956.33	0.82	5143	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1288	5.39	1.22	12	0.12	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	15480	-48.19	20230526	7080	13.28	20231027	15480	-48.19	20230526	7080	13.28	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
163	20231102	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	150	2	1.92	149207930	18756	83.35	7830	8090	7830	10140	5460	7800	7955.21	0.82	5098	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1277	5.34	1.21	12	0.12	1489.00	6562.00	15480	20230526	-48.64	7080	20231027	12.29	15480	-48.64	20230526	7080	12.29	20231027	15480	-48.64	20230526	7080	12.29	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
164	20231102	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7930	130	2	1.67	138414790	17399	77.32	7830	8090	7830	10140	5460	7800	7955.33	0.82	5407	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1274	5.33	1.21	12	0.11	1489.00	6562.00	15480	20230526	-48.77	7080	20231027	12.01	15480	-48.77	20230526	7080	12.01	20231027	15480	-48.77	20230526	7080	12.01	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
165	20231102	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	210	2	2.69	117391200	14746	65.53	7830	8090	7830	10140	5460	7800	7960.88	0.82	5223	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1286	5.38	1.22	12	0.09	1489.00	6562.00	15480	20230526	-48.26	7080	20231027	13.14	15480	-48.26	20230526	7080	13.14	20231027	15480	-48.26	20230526	7080	13.14	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
166	20231102	120637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8040	240	2	3.08	112616580	14145	62.86	7830	8090	7830	10140	5460	7800	7961.58	0.82	5372	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1291	5.40	1.23	12	0.09	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	15480	-48.06	20230526	7080	13.56	20231027	15480	-48.06	20230526	7080	13.56	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
167	20231102	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8040	240	2	3.08	111574580	14015	62.28	7830	8090	7830	10140	5460	7800	7961.08	0.82	5379	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1291	5.40	1.23	12	0.09	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	15480	-48.06	20230526	7080	13.56	20231027	15480	-48.06	20230526	7080	13.56	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
168	20231102	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8080	280	2	3.59	93376480	11746	52.20	7830	8090	7830	10140	5460	7800	7949.64	0.82	5144	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1298	5.43	1.23	12	0.07	1489.00	6562.00	15480	20230526	-47.80	7080	20231027	14.12	15480	-47.80	20230526	7080	14.12	20231027	15480	-47.80	20230526	7080	14.12	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
169	20231102	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7920	120	2	1.54	21161870	2681	11.91	7830	7980	7830	10140	5460	7800	7893.27	0.82	1886	8100	7950	7790	7640	7480	8025	7715	80	2340	500	5460	10	1	16060028	1272	5.32	1.21	12	0.02	1489.00	6562.00	15480	20230526	-48.84	7080	20231027	11.86	15480	-48.84	20230526	7080	11.86	20231027	15480	-48.84	20230526	7080	11.86	20231027	2.10	N	105330	500	80 억	131454	N	N	N	N
170	20231101	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	30	2	0.39	173607140	22117	64.72	7750	7940	7630	10100	5440	7770	7849.49	0.78	6108	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1253	5.24	1.19	12	0.14	1489.00	6562.00	15480	20230526	-49.61	7080	20231027	10.17	15480	-49.61	20230526	7080	10.17	20231027	15480	-49.61	20230526	7080	10.17	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
171	20231101	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7850	80	2	1.03	165401900	21068	61.65	7750	7940	7630	10100	5440	7770	7850.86	0.78	6402	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1261	5.27	1.20	12	0.13	1489.00	6562.00	15480	20230526	-49.29	7080	20231027	10.88	15480	-49.29	20230526	7080	10.88	20231027	15480	-49.29	20230526	7080	10.88	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
172	20231101	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7830	60	2	0.77	128070250	16318	47.75	7750	7940	7630	10100	5440	7770	7848.40	0.78	6720	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1258	5.26	1.19	12	0.10	1489.00	6562.00	15480	20230526	-49.42	7080	20231027	10.59	15480	-49.42	20230526	7080	10.59	20231027	15480	-49.42	20230526	7080	10.59	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
173	20231101	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7890	120	2	1.54	123368520	15719	46.00	7750	7940	7630	10100	5440	7770	7848.37	0.78	6765	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1267	5.30	1.20	12	0.10	1489.00	6562.00	15480	20230526	-49.03	7080	20231027	11.44	15480	-49.03	20230526	7080	11.44	20231027	15480	-49.03	20230526	7080	11.44	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
174	20231101	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7840	70	2	0.90	105214190	13408	39.24	7750	7940	7630	10100	5440	7770	7847.12	0.78	4571	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1259	5.27	1.19	12	0.08	1489.00	6562.00	15480	20230526	-49.35	7080	20231027	10.73	15480	-49.35	20230526	7080	10.73	20231027	15480	-49.35	20230526	7080	10.73	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
175	20231101	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7830	60	2	0.77	100172460	12764	37.35	7750	7940	7630	10100	5440	7770	7848.05	0.78	4476	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1258	5.26	1.19	12	0.08	1489.00	6562.00	15480	20230526	-49.42	7080	20231027	10.59	15480	-49.42	20230526	7080	10.59	20231027	15480	-49.42	20230526	7080	10.59	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
176	20231101	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7900	130	2	1.67	67613690	8623	25.23	7750	7940	7630	10100	5440	7770	7841.09	0.78	4806	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1269	5.31	1.20	12	0.05	1489.00	6562.00	15480	20230526	-48.97	7080	20231027	11.58	15480	-48.97	20230526	7080	11.58	20231027	15480	-48.97	20230526	7080	11.58	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N
177	20231101	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7730	-40	5	-0.51	2587290	335	0.98	7750	7750	7630	10100	5440	7770	7723.25	0.78	131	8176	7972	7786	7582	7396	8075	7685	80	2330	500	5430	10	1	16060028	1241	5.19	1.18	12	0.00	1489.00	6562.00	15480	20230526	-50.06	7080	20231027	9.18	15480	-50.06	20230526	7080	9.18	20231027	15480	-50.06	20230526	7080	9.18	20231027	2.08	N	105330	500	80 억	125327	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History