KissMeData/043370/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9090	-110	5	-1.20	327602090	35999	166.20	9160	9210	9060	11960	6440	9200	9100.36	13.14	-19751	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1909	6.75	0.28	12	0.17	1346.00	32195.00	11800	20230706	-22.97	6640	20230103	36.90	11800	-22.97	20230706	6640	36.90	20230103	11800	-22.97	20230706	6640	36.90	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
3	20231130	150520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9100	-100	5	-1.09	307291280	33765	155.89	9160	9210	9060	11960	6440	9200	9100.88	13.14	-19190	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1911	6.76	0.28	12	0.16	1346.00	32195.00	11800	20230706	-22.88	6640	20230103	37.05	11800	-22.88	20230706	6640	37.05	20230103	11800	-22.88	20230706	6640	37.05	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
4	20231130	140516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9090	-110	5	-1.20	287324460	31568	145.74	9160	9210	9060	11960	6440	9200	9101.76	13.14	-17986	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1909	6.75	0.28	12	0.15	1346.00	32195.00	11800	20230706	-22.97	6640	20230103	36.90	11800	-22.97	20230706	6640	36.90	20230103	11800	-22.97	20230706	6640	36.90	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
5	20231130	130514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9090	-110	5	-1.20	241817020	26563	122.64	9160	9210	9060	11960	6440	9200	9103.53	13.14	-14031	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1909	6.75	0.28	12	0.13	1346.00	32195.00	11800	20230706	-22.97	6640	20230103	36.90	11800	-22.97	20230706	6640	36.90	20230103	11800	-22.97	20230706	6640	36.90	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
6	20231130	120524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	-130	5	-1.41	230271030	25293	116.77	9160	9210	9060	11960	6440	9200	9104.14	13.14	-13362	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1905	6.74	0.28	12	0.12	1346.00	32195.00	11800	20230706	-23.14	6640	20230103	36.60	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	6640	36.60	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
7	20231130	110519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9110	-90	5	-0.98	187642440	20606	95.13	9160	9210	9060	11960	6440	9200	9106.20	13.14	-12835	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1913	6.77	0.28	12	0.10	1346.00	32195.00	11800	20230706	-22.80	6640	20230103	37.20	11800	-22.80	20230706	6640	37.20	20230103	11800	-22.80	20230706	6640	37.20	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
8	20231130	100514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9180	-20	5	-0.22	35848660	3919	18.09	9160	9210	9120	11960	6440	9200	9147.40	13.14	-2439	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1928	6.82	0.29	12	0.02	1346.00	32195.00	11800	20230706	-22.20	6640	20230103	38.25	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	6640	38.25	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
9	20231130	090516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9210	10	2	0.11	2016000	220	1.02	9160	9210	9160	11960	6440	9200	9163.64	13.14	-53	9333	9266	9193	9126	9053	9230	9090	105	2760	500	6620	10	1	21000000	1934	6.84	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.95	6640	20230103	38.70	11800	-21.95	20230706	6640	38.70	20230103	11800	-21.95	20230706	6640	38.70	20230103	0.63	N	043370	500	105 억	2760139	N	N	0	N	N
10	20231129	160514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9200	-50	5	-0.54	190973950	20796	31.29	9220	9260	9120	12020	6480	9250	9183.08	13.18	-9100	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1932	6.84	0.29	12	0.10	1346.00	32195.00	11800	20230706	-22.03	6640	20230103	38.55	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	6640	38.55	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
11	20231129	150517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9140	-110	5	-1.19	176474580	19217	28.91	9220	9260	9120	12020	6480	9250	9183.25	13.18	-8481	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1919	6.79	0.28	12	0.09	1346.00	32195.00	11800	20230706	-22.54	6640	20230103	37.65	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	6640	37.65	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
12	20231129	140515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9160	-90	5	-0.97	153608460	16718	25.15	9220	9260	9120	12020	6480	9250	9188.21	13.18	-8246	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1924	6.81	0.28	12	0.08	1346.00	32195.00	11800	20230706	-22.37	6640	20230103	37.95	11800	-22.37	20230706	6640	37.95	20230103	11800	-22.37	20230706	6640	37.95	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
13	20231129	130518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9210	-40	5	-0.43	139240230	15154	22.80	9220	9260	9120	12020	6480	9250	9188.35	13.18	-7560	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1934	6.84	0.29	12	0.07	1346.00	32195.00	11800	20230706	-21.95	6640	20230103	38.70	11800	-21.95	20230706	6640	38.70	20230103	11800	-21.95	20230706	6640	38.70	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
14	20231129	120517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9230	-20	5	-0.22	119369310	12997	19.55	9220	9260	9120	12020	6480	9250	9184.37	13.18	-6600	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1938	6.86	0.29	12	0.06	1346.00	32195.00	11800	20230706	-21.78	6640	20230103	39.01	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	6640	39.01	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
15	20231129	110517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9230	-20	5	-0.22	111452170	12138	18.26	9220	9260	9120	12020	6480	9250	9182.09	13.18	-5951	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1938	6.86	0.29	12	0.06	1346.00	32195.00	11800	20230706	-21.78	6640	20230103	39.01	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	6640	39.01	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
16	20231129	100516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9140	-110	5	-1.19	74590130	8139	12.24	9220	9260	9120	12020	6480	9250	9164.53	13.18	-5201	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1919	6.79	0.28	12	0.04	1346.00	32195.00	11800	20230706	-22.54	6640	20230103	37.65	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	6640	37.65	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
17	20231129	090513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9250	0	3	0.00	2803500	304	0.46	9220	9260	9220	12020	6480	9250	9222.04	13.18	-154	9536	9392	9286	9142	9036	9340	9090	105	2770	500	6660	10	1	21000000	1943	6.87	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.61	6640	20230103	39.31	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	6640	39.31	20230103	0.61	N	043370	500	105 억	2766785	N	N	0	N	N
18	20231128	160515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9250	-150	5	-1.60	613077130	66461	222.85	9410	9430	9180	12220	6580	9400	9224.61	13.13	5943	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1943	6.87	0.29	12	0.32	1346.00	32195.00	11800	20230706	-21.61	6640	20230103	39.31	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	6640	39.31	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
19	20231128	150442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9200	-200	5	-2.13	593564830	64347	215.76	9410	9430	9180	12220	6580	9400	9224.44	13.13	6167	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1932	6.84	0.29	12	0.31	1346.00	32195.00	11800	20230706	-22.03	6640	20230103	38.55	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	6640	38.55	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
20	20231128	140514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9240	-160	5	-1.70	502932270	54498	182.74	9410	9430	9180	12220	6580	9400	9228.45	13.13	5892	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1940	6.86	0.29	12	0.26	1346.00	32195.00	11800	20230706	-21.69	6640	20230103	39.16	11800	-21.69	20230706	6640	39.16	20230103	11800	-21.69	20230706	6640	39.16	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
21	20231128	130512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9210	-190	5	-2.02	462042900	50060	167.86	9410	9430	9180	12220	6580	9400	9229.78	13.13	7221	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1934	6.84	0.29	12	0.24	1346.00	32195.00	11800	20230706	-21.95	6640	20230103	38.70	11800	-21.95	20230706	6640	38.70	20230103	11800	-21.95	20230706	6640	38.70	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
22	20231128	120512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9210	-190	5	-2.02	431883310	46783	156.87	9410	9430	9180	12220	6580	9400	9231.63	13.13	7501	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1934	6.84	0.29	12	0.22	1346.00	32195.00	11800	20230706	-21.95	6640	20230103	38.70	11800	-21.95	20230706	6640	38.70	20230103	11800	-21.95	20230706	6640	38.70	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
23	20231128	110512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9260	-140	5	-1.49	408852690	44288	148.50	9410	9430	9180	12220	6580	9400	9231.68	13.13	7071	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1945	6.88	0.29	12	0.21	1346.00	32195.00	11800	20230706	-21.53	6640	20230103	39.46	11800	-21.53	20230706	6640	39.46	20230103	11800	-21.53	20230706	6640	39.46	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
24	20231128	100513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9190	-210	5	-2.23	143024540	15413	51.68	9410	9430	9190	12220	6580	9400	9279.47	13.13	-5738	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1930	6.83	0.29	12	0.07	1346.00	32195.00	11800	20230706	-22.12	6640	20230103	38.40	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	6640	38.40	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
25	20231128	090511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9380	-20	5	-0.21	4198820	447	1.50	9410	9410	9360	12220	6580	9400	9393.33	13.13	-272	9626	9512	9436	9322	9246	9475	9285	105	2820	500	6760	10	1	21000000	1970	6.97	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.51	6640	20230103	41.27	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	6640	41.27	20230103	0.59	N	043370	500	105 억	2757638	N	N	28	N	N
26	20231127	160511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9400	-110	5	-1.16	279669520	29702	115.17	9530	9550	9360	12360	6660	9510	9415.95	13.14	-2306	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1974	6.98	0.29	12	0.14	1346.00	32195.00	11800	20230706	-20.34	6640	20230103	41.57	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	6640	41.57	20230103	0.59	N	043370	500	105 억	2759767	N	N	28	N	N
27	20231127	150510	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9440	-70	5	-0.74	267629180	28422	110.21	9530	9550	9360	12360	6660	9510	9416.27	13.14	-2476	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1982	7.01	0.29	12	0.14	1346.00	32195.00	11800	20230706	-20.00	6640	20230103	42.17	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	6640	42.17	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
28	20231127	140516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9390	-120	5	-1.26	252784710	26842	104.08	9530	9550	9360	12360	6660	9510	9417.51	13.14	-2276	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1972	6.98	0.29	12	0.13	1346.00	32195.00	11800	20230706	-20.42	6640	20230103	41.42	11800	-20.42	20230706	6640	41.42	20230103	11800	-20.42	20230706	6640	41.42	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
29	20231127	130513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9410	-100	5	-1.05	239250710	25402	98.50	9530	9550	9360	12360	6660	9510	9418.58	13.14	-2633	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1976	6.99	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.25	6640	20230103	41.72	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	6640	41.72	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
30	20231127	120512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9410	-100	5	-1.05	204165030	21671	84.03	9530	9550	9360	12360	6660	9510	9421.12	13.14	-2779	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1976	6.99	0.29	12	0.10	1346.00	32195.00	11800	20230706	-20.25	6640	20230103	41.72	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	6640	41.72	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
31	20231127	110506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9400	-110	5	-1.16	171533170	18199	70.57	9530	9550	9360	12360	6660	9510	9425.42	13.14	-1151	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1974	6.98	0.29	12	0.09	1346.00	32195.00	11800	20230706	-20.34	6640	20230103	41.57	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	6640	41.57	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
32	20231127	100505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9390	-120	5	-1.26	126759230	13430	52.08	9530	9550	9390	12360	6660	9510	9438.51	13.14	-412	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	1972	6.98	0.29	12	0.06	1346.00	32195.00	11800	20230706	-20.42	6640	20230103	41.42	11800	-20.42	20230706	6640	41.42	20230103	11800	-20.42	20230706	6640	41.42	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
33	20231127	090507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	40	2	0.42	3154270	331	1.28	9530	9550	9520	12360	6660	9510	9529.52	13.14	-261	9730	9620	9560	9450	9390	9590	9420	105	2850	500	6840	10	1	21000000	2006	7.10	0.30	12	0.00	1346.00	32195.00	11800	20230706	-19.07	6640	20230103	43.83	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.59	N	043370	500	105 억	2759767	N	N	0	N	N
34	20231124	160502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-70	5	-0.73	245707450	25677	145.11	9590	9670	9500	12450	6710	9580	9569.12	13.16	-3159	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	1997	7.07	0.30	12	0.12	1346.00	32195.00	11800	20230706	-19.41	6640	20230103	43.22	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6640	43.22	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
35	20231124	150508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9540	-40	5	-0.42	234080450	24460	138.23	9590	9670	9500	12450	6710	9580	9569.89	13.16	-2753	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	2003	7.09	0.30	12	0.12	1346.00	32195.00	11800	20230706	-19.15	6640	20230103	43.67	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	6640	43.67	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
36	20231124	140509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9500	-80	5	-0.84	208395890	21766	123.01	9590	9670	9500	12450	6710	9580	9574.35	13.16	-2723	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	1995	7.06	0.30	12	0.10	1346.00	32195.00	11800	20230706	-19.49	6640	20230103	43.07	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	6640	43.07	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
37	20231124	130507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9530	-50	5	-0.52	181181180	18905	106.84	9590	9670	9500	12450	6710	9580	9583.79	13.16	-2903	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	2001	7.08	0.30	12	0.09	1346.00	32195.00	11800	20230706	-19.24	6640	20230103	43.52	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	6640	43.52	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
38	20231124	120510	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	-60	5	-0.63	140409310	14620	82.62	9590	9670	9520	12450	6710	9580	9604.08	13.16	-2459	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	1999	7.07	0.30	12	0.07	1346.00	32195.00	11800	20230706	-19.32	6640	20230103	43.37	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6640	43.37	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
39	20231124	110508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9570	-10	5	-0.10	108292240	11254	63.60	9590	9670	9550	12450	6710	9580	9622.94	13.16	-2120	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	2010	7.11	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.90	6640	20230103	44.13	11800	-18.90	20230706	6640	44.13	20230103	11800	-18.90	20230706	6640	44.13	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
40	20231124	100506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9650	70	2	0.73	58388690	6059	34.24	9590	9670	9560	12450	6710	9580	9637.64	13.16	-313	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	2027	7.17	0.30	12	0.03	1346.00	32195.00	11800	20230706	-18.22	6640	20230103	45.33	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	6640	45.33	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
41	20231124	090507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9590	10	2	0.10	2960900	309	1.75	9590	9600	9560	12450	6710	9580	9583.25	13.16	-195	9740	9660	9600	9520	9460	9630	9490	105	2870	500	6890	10	1	21000000	2014	7.12	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.73	6640	20230103	44.43	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	6640	44.43	20230103	0.59	N	043370	500	105 억	2763039	N	N	18	N	N
42	20231123	160500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	-20	5	-0.21	168547510	17602	72.01	9670	9680	9540	12480	6720	9600	9575.36	13.16	-981	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2012	7.12	0.30	12	0.08	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6640	44.28	20230103	0.59	N	043370	500	105 억	2764201	N	N	18	N	N
43	20231123	150519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	-50	5	-0.52	154451470	16129	65.98	9670	9680	9540	12480	6720	9600	9576.01	13.16	-1161	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2006	7.10	0.30	12	0.08	1346.00	32195.00	11800	20230706	-19.07	6640	20230103	43.83	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
44	20231123	140511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9570	-30	5	-0.31	108521840	11335	46.37	9670	9680	9540	12480	6720	9600	9574.05	13.16	-1582	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2010	7.11	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.90	6640	20230103	44.13	11800	-18.90	20230706	6640	44.13	20230103	11800	-18.90	20230706	6640	44.13	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
45	20231123	130513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9540	-60	5	-0.62	81465830	8502	34.78	9670	9680	9540	12480	6720	9600	9581.96	13.16	-807	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2003	7.09	0.30	12	0.04	1346.00	32195.00	11800	20230706	-19.15	6640	20230103	43.67	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	6640	43.67	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
46	20231123	120507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9600	0	3	0.00	63784890	6654	27.22	9670	9680	9550	12480	6720	9600	9585.95	13.16	-152	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2016	7.13	0.30	12	0.03	1346.00	32195.00	11800	20230706	-18.64	6640	20230103	44.58	11800	-18.64	20230706	6640	44.58	20230103	11800	-18.64	20230706	6640	44.58	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
47	20231123	110517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9590	-10	5	-0.10	59017920	6157	25.19	9670	9680	9550	12480	6720	9600	9585.50	13.16	-119	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2014	7.12	0.30	12	0.03	1346.00	32195.00	11800	20230706	-18.73	6640	20230103	44.43	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	6640	44.43	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
48	20231123	100508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	30	2	0.31	46310510	4834	19.78	9670	9680	9550	12480	6720	9600	9580.16	13.16	-151	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2022	7.15	0.30	12	0.02	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
49	20231123	090504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	-20	5	-0.21	8217460	854	3.49	9670	9680	9580	12480	6720	9600	9622.32	13.16	-27	9706	9652	9576	9522	9446	9615	9485	105	2880	500	6910	10	1	21000000	2012	7.12	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6640	44.28	20230103	0.59	N	043370	500	105 억	2764201	N	N	204	N	N
50	20231122	160451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9600	-30	5	-0.31	233930370	24435	79.00	9610	9630	9500	12510	6750	9630	9573.58	13.16	-5022	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2016	7.13	0.30	12	0.12	1346.00	32195.00	11800	20230706	-18.64	6640	20230103	44.58	11800	-18.64	20230706	6640	44.58	20230103	11800	-18.64	20230706	6640	44.58	20230103	0.57	N	043370	500	105 억	2764400	N	N	204	N	N
51	20231122	150500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	-80	5	-0.83	204930910	21405	69.21	9610	9630	9500	12510	6750	9630	9573.97	13.16	-4937	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2006	7.10	0.30	12	0.10	1346.00	32195.00	11800	20230706	-19.07	6640	20230103	43.83	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
52	20231122	140453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	-50	5	-0.52	149852820	15634	50.55	9610	9630	9500	12510	6750	9630	9585.06	13.16	-1642	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2012	7.12	0.30	12	0.07	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6640	44.28	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
53	20231122	130509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	-10	5	-0.10	120136830	12537	40.53	9610	9630	9500	12510	6750	9630	9582.58	13.16	-1074	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2020	7.15	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.47	6640	20230103	44.88	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6640	44.88	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
54	20231122	120511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	0	3	0.00	100348350	10480	33.88	9610	9630	9500	12510	6750	9630	9575.22	13.16	-1038	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2022	7.15	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
55	20231122	110531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9600	-30	5	-0.31	82738880	8650	27.97	9610	9620	9500	12510	6750	9630	9565.19	13.16	-801	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2016	7.13	0.30	12	0.04	1346.00	32195.00	11800	20230706	-18.64	6640	20230103	44.58	11800	-18.64	20230706	6640	44.58	20230103	11800	-18.64	20230706	6640	44.58	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
56	20231122	100518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	-80	5	-0.83	51232500	5367	17.35	9610	9620	9500	12510	6750	9630	9545.84	13.16	-455	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	2006	7.10	0.30	12	0.03	1346.00	32195.00	11800	20230706	-19.07	6640	20230103	43.83	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
57	20231122	090453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-120	5	-1.25	21560340	2261	7.31	9610	9620	9500	12510	6750	9630	9535.75	13.16	-830	9956	9792	9696	9532	9436	9745	9485	105	2880	500	6930	10	1	21000000	1997	7.07	0.30	12	0.01	1346.00	32195.00	11800	20230706	-19.41	6640	20230103	43.22	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6640	43.22	20230103	0.57	N	043370	500	105 억	2764400	N	N	0	N	N
58	20231121	160456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	-60	5	-0.62	297599010	30693	79.99	9790	9860	9600	12590	6790	9690	9695.99	13.20	-8438	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2022	7.15	0.30	12	0.15	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
59	20231121	150457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	-70	5	-0.72	279731920	28836	75.15	9790	9860	9610	12590	6790	9690	9700.79	13.20	-7791	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2020	7.15	0.30	12	0.14	1346.00	32195.00	11800	20230706	-18.47	6640	20230103	44.88	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6640	44.88	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
60	20231121	140451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9670	-20	5	-0.21	242061120	24933	64.98	9790	9860	9610	12590	6790	9690	9708.46	13.20	-5960	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2031	7.18	0.30	12	0.12	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	11800	-18.05	20230706	6640	45.63	20230103	11800	-18.05	20230706	6640	45.63	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
61	20231121	130449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9650	-40	5	-0.41	205102250	21107	55.01	9790	9860	9610	12590	6790	9690	9717.26	13.20	-4039	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2027	7.17	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.22	6640	20230103	45.33	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	6640	45.33	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
62	20231121	120448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9710	20	2	0.21	190774660	19628	51.15	9790	9860	9610	12590	6790	9690	9719.52	13.20	-3545	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2039	7.21	0.30	12	0.09	1346.00	32195.00	11800	20230706	-17.71	6640	20230103	46.23	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	6640	46.23	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
63	20231121	110448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9680	-10	5	-0.10	169671980	17447	45.47	9790	9860	9610	12590	6790	9690	9724.99	13.20	-2562	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2033	7.19	0.30	12	0.08	1346.00	32195.00	11800	20230706	-17.97	6640	20230103	45.78	11800	-17.97	20230706	6640	45.78	20230103	11800	-17.97	20230706	6640	45.78	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
64	20231121	100438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9720	30	2	0.31	78533910	8115	21.15	9790	9790	9610	12590	6790	9690	9677.62	13.20	-1020	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2041	7.22	0.30	12	0.04	1346.00	32195.00	11800	20230706	-17.63	6640	20230103	46.39	11800	-17.63	20230706	6640	46.39	20230103	11800	-17.63	20230706	6640	46.39	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
65	20231121	090443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	-60	5	-0.62	14970300	1540	4.01	9790	9790	9630	12590	6790	9690	9720.97	13.20	-1011	9916	9802	9616	9502	9316	9860	9560	105	2900	500	6970	10	1	21000000	2022	7.15	0.30	12	0.01	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.57	N	043370	500	105 억	2772838	N	N	8	N	N
66	20231120	160446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9690	190	2	2.00	368161620	38311	108.24	9500	9730	9430	12350	6650	9500	9609.80	13.22	-7843	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2035	7.20	0.30	12	0.18	1346.00	32195.00	11800	20230706	-17.88	6640	20230103	45.93	11800	-17.88	20230706	6640	45.93	20230103	11800	-17.88	20230706	6640	45.93	20230103	0.55	N	043370	500	105 억	2776567	N	N	8	N	N
67	20231120	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9700	200	2	2.11	362452780	37722	106.57	9500	9730	9430	12350	6650	9500	9608.52	13.22	-7949	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2037	7.21	0.30	12	0.18	1346.00	32195.00	11800	20230706	-17.80	6640	20230103	46.08	11800	-17.80	20230706	6640	46.08	20230103	11800	-17.80	20230706	6640	46.08	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
68	20231120	140448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9610	110	2	1.16	291010640	30333	85.70	9500	9700	9430	12350	6650	9500	9593.86	13.22	-6301	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2018	7.14	0.30	12	0.14	1346.00	32195.00	11800	20230706	-18.56	6640	20230103	44.73	11800	-18.56	20230706	6640	44.73	20230103	11800	-18.56	20230706	6640	44.73	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
69	20231120	130446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	80	2	0.84	240167870	25020	70.69	9500	9700	9430	12350	6650	9500	9599.04	13.22	-6962	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2012	7.12	0.30	12	0.12	1346.00	32195.00	11800	20230706	-18.81	6640	20230103	44.28	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6640	44.28	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
70	20231120	120446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9660	160	2	1.68	195938830	20433	57.73	9500	9700	9430	12350	6650	9500	9589.33	13.22	-6616	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2029	7.18	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.14	6640	20230103	45.48	11800	-18.14	20230706	6640	45.48	20230103	11800	-18.14	20230706	6640	45.48	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
71	20231120	110445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	130	2	1.37	137089540	14338	40.51	9500	9650	9430	12350	6650	9500	9561.27	13.22	-5891	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2022	7.15	0.30	12	0.07	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
72	20231120	100445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9560	60	2	0.63	108795730	11397	32.20	9500	9620	9430	12350	6650	9500	9546.00	13.22	-5031	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	2008	7.10	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.98	6640	20230103	43.98	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	6640	43.98	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
73	20231120	090448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9460	-40	5	-0.42	5937840	626	1.77	9500	9500	9430	12350	6650	9500	9485.37	13.22	-448	9826	9662	9566	9402	9306	9615	9355	105	2850	500	6840	10	1	21000000	1987	7.03	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.83	6640	20230103	42.47	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	6640	42.47	20230103	0.55	N	043370	500	105 억	2776567	N	N	0	N	N
74	20231117	160457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9500	-160	5	-1.66	339145950	35361	65.71	9700	9730	9470	12550	6770	9660	9590.96	13.28	-12195	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	1995	7.06	0.30	12	0.17	1346.00	32195.00	11800	20230706	-19.49	6640	20230103	43.07	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	6640	43.07	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
75	20231117	150459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9480	-180	5	-1.86	329956900	34393	63.91	9700	9730	9470	12550	6770	9660	9593.72	13.28	-11987	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	1991	7.04	0.29	12	0.16	1346.00	32195.00	11800	20230706	-19.66	6640	20230103	42.77	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	6640	42.77	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
76	20231117	140458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	-170	5	-1.76	303679440	31623	58.76	9700	9730	9490	12550	6770	9660	9603.12	13.28	-11394	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	1993	7.05	0.29	12	0.15	1346.00	32195.00	11800	20230706	-19.58	6640	20230103	42.92	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6640	42.92	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
77	20231117	130456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-150	5	-1.55	266082490	27666	51.41	9700	9730	9500	12550	6770	9660	9617.67	13.28	-9420	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	1997	7.07	0.30	12	0.13	1346.00	32195.00	11800	20230706	-19.41	6640	20230103	43.22	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6640	43.22	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
78	20231117	120457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9530	-130	5	-1.35	257201370	26733	49.68	9700	9730	9500	12550	6770	9660	9621.12	13.28	-9437	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	2001	7.08	0.30	12	0.13	1346.00	32195.00	11800	20230706	-19.24	6640	20230103	43.52	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	6640	43.52	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
79	20231117	110459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-150	5	-1.55	206312530	21383	39.74	9700	9730	9510	12550	6770	9660	9648.44	13.28	-10276	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	1997	7.07	0.30	12	0.10	1346.00	32195.00	11800	20230706	-19.41	6640	20230103	43.22	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6640	43.22	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
80	20231117	100457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	-30	5	-0.31	153987190	15919	29.58	9700	9730	9610	12550	6770	9660	9673.17	13.28	-6851	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	2022	7.15	0.30	12	0.08	1346.00	32195.00	11800	20230706	-18.39	6640	20230103	45.03	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
81	20231117	090458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9670	10	2	0.10	4364610	452	0.84	9700	9700	9620	12550	6770	9660	9656.22	13.28	-242	9953	9806	9633	9486	9313	9880	9560	105	2890	500	6950	10	1	21000000	2031	7.18	0.30	12	0.00	1346.00	32195.00	11800	20230706	-18.05	6640	20230103	45.63	11800	-18.05	20230706	6640	45.63	20230103	11800	-18.05	20230706	6640	45.63	20230103	0.55	N	043370	500	105 억	2788636	N	N	0	N	N
82	20231116	160455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	130	2	1.37	502191960	52078	38.60	9530	9780	9460	12330	6650	9490	9643.07	13.25	4768	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2020	7.15	0.30	12	0.25	1346.00	32195.00	11800	20230706	-18.47	6470	20221114	48.69	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6640	44.88	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
83	20231116	150455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9630	140	2	1.48	475890600	49347	36.57	9530	9780	9460	12330	6650	9490	9643.76	13.25	4757	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2022	7.15	0.30	12	0.23	1346.00	32195.00	11800	20230706	-18.39	6470	20221114	48.84	11800	-18.39	20230706	6640	45.03	20230103	11800	-18.39	20230706	6640	45.03	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
84	20231116	140443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	130	2	1.37	429773490	44553	33.02	9530	9780	9460	12330	6650	9490	9646.34	13.25	3492	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2020	7.15	0.30	12	0.21	1346.00	32195.00	11800	20230706	-18.47	6470	20221114	48.69	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6640	44.88	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
85	20231116	130455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9610	120	2	1.26	360019920	37309	27.65	9530	9780	9460	12330	6650	9490	9649.68	13.25	4477	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2018	7.14	0.30	12	0.18	1346.00	32195.00	11800	20230706	-18.56	6470	20221114	48.53	11800	-18.56	20230706	6640	44.73	20230103	11800	-18.56	20230706	6640	44.73	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
86	20231116	120457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9660	170	2	1.79	321892670	33357	24.72	9530	9780	9460	12330	6650	9490	9649.93	13.25	3874	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2029	7.18	0.30	12	0.16	1346.00	32195.00	11800	20230706	-18.14	6470	20221114	49.30	11800	-18.14	20230706	6640	45.48	20230103	11800	-18.14	20230706	6640	45.48	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
87	20231116	110453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	60	2	0.63	271176580	28078	20.81	9530	9780	9460	12330	6650	9490	9657.97	13.25	3046	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	2006	7.10	0.30	12	0.13	1346.00	32195.00	11800	20230706	-19.07	6470	20221114	47.60	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
88	20231116	100453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	30	2	0.32	8322780	874	0.65	9530	9560	9460	12330	6650	9490	9522.63	13.25	-385	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	1999	7.07	0.30	12	0.00	1346.00	32195.00	11800	20230706	-19.32	6470	20221114	47.14	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6640	43.37	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
89	20231116	090453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	0	3	0.00	0	0	0.00	0	0	0	12330	6650	9490	0.00	13.25	0	9783	9636	9533	9386	9283	9710	9460	105	2840	500	6830	10	1	21000000	1993	7.05	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.58	6470	20221114	46.68	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6640	42.92	20230103	0.53	N	043370	500	105 억	2782057	N	N	4	N	N
90	20231115	160426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	200	2	2.15	1285222190	134450	228.82	9450	9680	9430	12070	6510	9290	9559.27	13.34	8503	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1993	7.05	0.29	12	0.64	1346.00	32195.00	11800	20230706	-19.58	6230	20221111	52.33	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6640	42.92	20230103	0.55	N	043370	500	105 억	2802043	N	N	4	N	N
91	20231115	150500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	220	2	2.37	1241982180	129895	221.07	9450	9680	9430	12070	6510	9290	9561.43	13.34	7224	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1997	7.07	0.30	12	0.62	1346.00	32195.00	11800	20230706	-19.41	6230	20221111	52.65	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6640	43.22	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
92	20231115	140503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9450	160	2	1.72	1120827130	117116	199.32	9450	9680	9430	12070	6510	9290	9570.23	13.34	6311	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1985	7.02	0.29	12	0.56	1346.00	32195.00	11800	20230706	-19.92	6230	20221111	51.69	11800	-19.92	20230706	6640	42.32	20230103	11800	-19.92	20230706	6640	42.32	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
93	20231115	130501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	230	2	2.48	1036119740	108199	184.15	9450	9680	9430	12070	6510	9290	9576.06	13.34	8474	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1999	7.07	0.30	12	0.52	1346.00	32195.00	11800	20230706	-19.32	6230	20221111	52.81	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6640	43.37	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
94	20231115	120502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	200	2	2.15	932960180	97359	165.70	9450	9680	9430	12070	6510	9290	9582.68	13.34	7394	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1993	7.05	0.29	12	0.46	1346.00	32195.00	11800	20230706	-19.58	6230	20221111	52.33	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6640	42.92	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
95	20231115	110505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	230	2	2.48	859639550	89626	152.54	9450	9680	9430	12070	6510	9290	9591.41	13.34	7994	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1999	7.07	0.30	12	0.43	1346.00	32195.00	11800	20230706	-19.32	6230	20221111	52.81	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6640	43.37	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
96	20231115	100503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	230	2	2.48	755847070	78741	134.01	9450	9680	9430	12070	6510	9290	9599.16	13.34	7913	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	1999	7.07	0.30	12	0.37	1346.00	32195.00	11800	20230706	-19.32	6230	20221111	52.81	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6640	43.37	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
97	20231115	090458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	260	2	2.80	74366710	7820	13.31	9450	9590	9430	12070	6510	9290	9509.81	13.34	1221	9716	9502	9356	9142	8996	9430	9070	105	2780	500	6680	10	1	21000000	2006	7.10	0.30	12	0.04	1346.00	32195.00	11800	20230706	-19.07	6230	20221111	53.29	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6640	43.83	20230103	0.55	N	043370	500	105 억	2802043	N	N	7	N	N
98	20231114	160453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9290	-160	5	-1.69	550714890	58734	257.88	9410	9570	9210	12280	6620	9450	9376.48	13.42	-18714	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1951	6.90	0.29	12	0.28	1346.00	32195.00	11800	20230706	-21.27	6230	20221111	49.12	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	6470	43.59	20221114	0.56	N	043370	500	105 억	2818080	N	N	7	N	N
99	20231114	150453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9280	-170	5	-1.80	540303050	57613	252.95	9410	9570	9210	12280	6620	9450	9377.92	13.42	-18012	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1949	6.89	0.29	12	0.27	1346.00	32195.00	11800	20230706	-21.36	6230	20221111	48.96	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	6470	43.43	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
100	20231114	140453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9240	-210	5	-2.22	462308170	49180	215.93	9410	9570	9210	12280	6620	9450	9400.15	13.42	-17762	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1940	6.86	0.29	12	0.23	1346.00	32195.00	11800	20230706	-21.69	6230	20221111	48.31	11800	-21.69	20230706	6640	39.16	20230103	11800	-21.69	20230706	6470	42.81	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
101	20231114	130456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9380	-70	5	-0.74	281274660	29680	130.31	9410	9570	9370	12280	6620	9450	9477.07	13.42	-10092	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1970	6.97	0.29	12	0.14	1346.00	32195.00	11800	20230706	-20.51	6230	20221111	50.56	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	6470	44.98	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
102	20231114	120455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9380	-70	5	-0.74	264996670	27944	122.69	9410	9570	9370	12280	6620	9450	9483.35	13.42	-9878	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1970	6.97	0.29	12	0.13	1346.00	32195.00	11800	20230706	-20.51	6230	20221111	50.56	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	6470	44.98	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
103	20231114	110500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9430	-20	5	-0.21	229524460	24170	106.12	9410	9570	9380	12280	6620	9450	9496.60	13.42	-8324	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1980	7.01	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.08	6230	20221111	51.36	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	6470	45.75	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
104	20231114	100455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9540	90	2	0.95	102971580	10835	47.57	9410	9570	9380	12280	6620	9450	9504.50	13.42	625	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	2003	7.09	0.30	12	0.05	1346.00	32195.00	11800	20230706	-19.15	6230	20221111	53.13	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	6470	47.45	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
105	20231114	090451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9460	10	2	0.11	6496010	688	3.02	9410	9460	9410	12280	6620	9450	9439.04	13.42	-90	9636	9542	9426	9332	9216	9590	9380	105	2830	500	6800	10	1	21000000	1987	7.03	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.83	6230	20221111	51.85	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	6470	46.21	20221114	0.56	N	043370	500	105 억	2818080	N	N	0	N	N
106	20231113	160448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9450	180	2	1.94	211353310	22375	104.66	9330	9520	9310	12050	6490	9270	9445.96	13.43	-2126	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1985	7.02	0.29	12	0.11	1346.00	32195.00	11800	20230706	-19.92	6230	20221111	51.69	11800	-19.92	20230706	6640	42.32	20230103	11800	-19.92	20230706	6470	46.06	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
107	20231113	150447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9480	210	2	2.27	197261970	20888	97.71	9330	9520	9310	12050	6490	9270	9443.79	13.43	-1853	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1991	7.04	0.29	12	0.10	1346.00	32195.00	11800	20230706	-19.66	6230	20221111	52.17	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	6470	46.52	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
108	20231113	140445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	220	2	2.37	160689400	17032	79.67	9330	9520	9310	12050	6490	9270	9434.56	13.43	221	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1993	7.05	0.29	12	0.08	1346.00	32195.00	11800	20230706	-19.58	6230	20221111	52.33	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6470	46.68	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
109	20231113	130444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9440	170	2	1.83	131225700	13915	65.09	9330	9500	9310	12050	6490	9270	9430.52	13.43	930	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1982	7.01	0.29	12	0.07	1346.00	32195.00	11800	20230706	-20.00	6230	20221111	51.52	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	6470	45.90	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
110	20231113	120445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9440	170	2	1.83	121916000	12929	60.48	9330	9500	9310	12050	6490	9270	9429.65	13.43	1065	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1982	7.01	0.29	12	0.06	1346.00	32195.00	11800	20230706	-20.00	6230	20221111	51.52	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	6470	45.90	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
111	20231113	110444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9470	200	2	2.16	83026040	8823	41.27	9330	9500	9310	12050	6490	9270	9410.18	13.43	1318	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1989	7.04	0.29	12	0.04	1346.00	32195.00	11800	20230706	-19.75	6230	20221111	52.01	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	6470	46.37	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
112	20231113	100442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9470	200	2	2.16	59441640	6328	29.60	9330	9500	9310	12050	6490	9270	9393.43	13.43	1340	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1989	7.04	0.29	12	0.03	1346.00	32195.00	11800	20230706	-19.75	6230	20221111	52.01	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	6470	46.37	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
113	20231113	090446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9360	90	2	0.97	9305650	996	4.66	9330	9410	9310	12050	6490	9270	9343.02	13.43	658	9476	9372	9246	9142	9016	9310	9080	105	2780	500	6670	10	1	21000000	1966	6.95	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.68	6230	20221111	50.24	11800	-20.68	20230706	6640	40.96	20230103	11800	-20.68	20230706	6470	44.67	20221114	0.55	N	043370	500	105 억	2819809	N	N	4	N	N
114	20231110	160503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9270	-10	5	-0.11	197602730	21317	90.46	9280	9350	9120	12060	6500	9280	9269.73	13.44	-2387	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1947	6.89	0.29	12	0.10	1346.00	32195.00	11800	20230706	-21.44	6100	20221108	51.97	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	6230	48.80	20221111	0.55	N	043370	500	105 억	2822444	N	N	4	N	N
115	20231110	150452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	20	2	0.22	186383000	20108	85.33	9280	9350	9120	12060	6500	9280	9269.10	13.44	-2596	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1953	6.91	0.29	12	0.10	1346.00	32195.00	11800	20230706	-21.19	6100	20221108	52.46	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	6230	49.28	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
116	20231110	140450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	30	2	0.32	99322400	10734	45.55	9280	9350	9120	12060	6500	9280	9253.07	13.44	-2727	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1955	6.92	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.10	6100	20221108	52.62	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6230	49.44	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
117	20231110	130450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9320	40	2	0.43	85089260	9205	39.06	9280	9350	9120	12060	6500	9280	9243.81	13.44	-3050	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1957	6.92	0.29	12	0.04	1346.00	32195.00	11800	20230706	-21.02	6100	20221108	52.79	11800	-21.02	20230706	6640	40.36	20230103	11800	-21.02	20230706	6230	49.60	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
118	20231110	120450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9320	40	2	0.43	79988040	8657	36.74	9280	9350	9120	12060	6500	9280	9239.70	13.44	-3296	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1957	6.92	0.29	12	0.04	1346.00	32195.00	11800	20230706	-21.02	6100	20221108	52.79	11800	-21.02	20230706	6640	40.36	20230103	11800	-21.02	20230706	6230	49.60	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
119	20231110	110447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	30	2	0.32	75395200	8164	34.64	9280	9330	9120	12060	6500	9280	9235.08	13.44	-3535	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1955	6.92	0.29	12	0.04	1346.00	32195.00	11800	20230706	-21.10	6100	20221108	52.62	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6230	49.44	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
120	20231110	100449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9170	-110	5	-1.19	33649800	3661	15.54	9280	9280	9120	12060	6500	9280	9191.42	13.44	-2100	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1926	6.81	0.28	12	0.02	1346.00	32195.00	11800	20230706	-22.29	6100	20221108	50.33	11800	-22.29	20230706	6640	38.10	20230103	11800	-22.29	20230706	6230	47.19	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
121	20231110	090441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9270	-10	5	-0.11	2345430	253	1.07	9280	9280	9240	12060	6500	9280	9270.47	13.44	-186	9460	9370	9310	9220	9160	9340	9190	105	2780	500	6680	10	1	21000000	1947	6.89	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.44	6100	20221108	51.97	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	6230	48.80	20221111	0.55	N	043370	500	105 억	2822444	N	N	1	N	N
122	20231109	160437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9280	-30	5	-0.32	219668210	23565	69.05	9300	9400	9250	12100	6520	9310	9321.85	13.49	-9465	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1949	6.89	0.29	12	0.11	1346.00	32195.00	11800	20230706	-21.36	6100	20221107	52.13	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	6230	48.96	20221111	0.56	N	043370	500	105 억	2832016	N	N	1	N	N
123	20231109	150439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9270	-40	5	-0.43	214830120	23044	67.52	9300	9400	9250	12100	6520	9310	9322.61	13.49	-9167	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1947	6.89	0.29	12	0.11	1346.00	32195.00	11800	20230706	-21.44	6100	20221107	51.97	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	6230	48.80	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
124	20231109	140438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9270	-40	5	-0.43	198811120	21318	62.46	9300	9400	9260	12100	6520	9310	9325.97	13.49	-8348	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1947	6.89	0.29	12	0.10	1346.00	32195.00	11800	20230706	-21.44	6100	20221107	51.97	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	6230	48.80	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
125	20231109	130439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-10	5	-0.11	172570060	18498	54.20	9300	9400	9260	12100	6520	9310	9329.12	13.49	-6700	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1953	6.91	0.29	12	0.09	1346.00	32195.00	11800	20230706	-21.19	6100	20221107	52.46	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	6230	49.28	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
126	20231109	120440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	0	3	0.00	147513870	15803	46.30	9300	9400	9260	12100	6520	9310	9334.55	13.49	-4977	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1955	6.92	0.29	12	0.08	1346.00	32195.00	11800	20230706	-21.10	6100	20221107	52.62	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6230	49.44	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
127	20231109	110440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9350	40	2	0.43	123970040	13276	38.90	9300	9400	9260	12100	6520	9310	9337.91	13.49	-3064	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1964	6.95	0.29	12	0.06	1346.00	32195.00	11800	20230706	-20.76	6100	20221107	53.28	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	6230	50.08	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
128	20231109	100436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	0	3	0.00	98286640	10523	30.83	9300	9400	9260	12100	6520	9310	9340.17	13.49	-3631	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1955	6.92	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.10	6100	20221107	52.62	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6230	49.44	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
129	20231109	090437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	0	3	0.00	1478790	159	0.47	9300	9310	9300	12100	6520	9310	9300.57	13.49	-40	9750	9530	9410	9190	9070	9470	9130	105	2790	500	6700	10	1	21000000	1955	6.92	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.10	6100	20221107	52.62	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6230	49.44	20221111	0.56	N	043370	500	105 억	2832016	N	N	3	N	N
130	20231108	160434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	-220	5	-2.31	320204800	33723	120.30	9560	9630	9290	12380	6680	9530	9495.28	13.52	-6874	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1955	6.92	0.29	12	0.16	1346.00	32195.00	11800	20230706	-21.10	5970	20221104	55.95	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6100	52.62	20221108	0.56	N	043370	500	105 억	2839262	N	N	3	N	N
131	20231108	150437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9310	-220	5	-2.31	296390490	31163	111.17	9560	9630	9310	12380	6680	9530	9510.97	13.52	-5099	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1955	6.92	0.29	12	0.15	1346.00	32195.00	11800	20230706	-21.10	5970	20221104	55.95	11800	-21.10	20230706	6640	40.21	20230103	11800	-21.10	20230706	6100	52.62	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
132	20231108	140436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9410	-120	5	-1.26	260714860	27347	97.56	9560	9630	9350	12380	6680	9530	9533.58	13.52	-3673	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1976	6.99	0.29	12	0.13	1346.00	32195.00	11800	20230706	-20.25	5970	20221104	57.62	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	6100	54.26	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
133	20231108	130436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9410	-120	5	-1.26	233770600	24477	87.32	9560	9630	9400	12380	6680	9530	9550.62	13.52	-3513	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1976	6.99	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.25	5970	20221104	57.62	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	6100	54.26	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
134	20231108	120437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9430	-100	5	-1.05	223548170	23391	83.44	9560	9630	9400	12380	6680	9530	9557.02	13.52	-3352	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1980	7.01	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.08	5970	20221104	57.96	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	6100	54.59	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
135	20231108	110434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9410	-120	5	-1.26	219383040	22949	81.87	9560	9630	9400	12380	6680	9530	9559.59	13.52	-3413	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1976	6.99	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.25	5970	20221104	57.62	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	6100	54.26	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
136	20231108	100435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9490	-40	5	-0.42	193765260	20235	72.19	9560	9630	9490	12380	6680	9530	9575.75	13.52	-2406	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	1993	7.05	0.29	12	0.10	1346.00	32195.00	11800	20230706	-19.58	5970	20221104	58.96	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	6100	55.57	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
137	20231108	090434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9530	0	3	0.00	611510	64	0.23	9560	9560	9530	12380	6680	9530	9554.84	13.52	-9	9790	9660	9510	9380	9230	9585	9305	105	2850	500	6860	10	1	21000000	2001	7.08	0.30	12	0.00	1346.00	32195.00	11800	20230706	-19.24	5970	20221104	59.63	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	6100	56.23	20221108	0.56	N	043370	500	105 억	2839262	N	N	0	N	N
138	20231107	160436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9530	-90	5	-0.94	267173160	28032	125.14	9620	9640	9360	12500	6740	9620	9531.01	13.55	-4764	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	2001	7.08	0.30	12	0.13	1346.00	32195.00	11800	20230706	-19.24	5970	20221104	59.63	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	6100	56.23	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
139	20231107	150435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9590	-30	5	-0.31	256317360	26896	120.07	9620	9640	9360	12500	6740	9620	9529.94	13.55	-5150	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	2014	7.12	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.73	5970	20221104	60.64	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	6100	57.21	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
140	20231107	140438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-110	5	-1.14	248113500	26035	116.23	9620	9640	9360	12500	6740	9620	9530.00	13.55	-5879	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	1997	7.07	0.30	12	0.12	1346.00	32195.00	11800	20230706	-19.41	5970	20221104	59.30	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6100	55.90	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
141	20231107	130437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9530	-90	5	-0.94	216520390	22712	101.39	9620	9640	9360	12500	6740	9620	9533.30	13.55	-7071	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	2001	7.08	0.30	12	0.11	1346.00	32195.00	11800	20230706	-19.24	5970	20221104	59.63	11800	-19.24	20230706	6640	43.52	20230103	11800	-19.24	20230706	6100	56.23	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
142	20231107	120433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9510	-110	5	-1.14	153280980	16054	71.67	9620	9640	9360	12500	6740	9620	9547.84	13.55	-3313	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	1997	7.07	0.30	12	0.08	1346.00	32195.00	11800	20230706	-19.41	5970	20221104	59.30	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	6100	55.90	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
143	20231107	110434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	0	3	0.00	108122420	11333	50.59	9620	9620	9360	12500	6740	9620	9540.49	13.55	-1484	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	2020	7.15	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.47	5970	20221104	61.14	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6100	57.70	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
144	20231107	100439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9550	-70	5	-0.73	81466070	8538	38.12	9620	9620	9360	12500	6740	9620	9541.59	13.55	-2191	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	2006	7.10	0.30	12	0.04	1346.00	32195.00	11800	20230706	-19.07	5970	20221104	59.97	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	6100	56.56	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
145	20231107	090428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9450	-170	5	-1.77	17222210	1804	8.05	9620	9620	9360	12500	6740	9620	9546.68	13.55	-1214	9913	9766	9553	9406	9193	9840	9480	105	2880	500	6920	10	1	21000000	1985	7.02	0.29	12	0.01	1346.00	32195.00	11800	20230706	-19.92	5970	20221104	58.29	11800	-19.92	20230706	6640	42.32	20230103	11800	-19.92	20230706	6100	54.92	20221107	0.54	N	043370	500	105 억	2846066	N	N	2	N	N
146	20231106	160425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	320	2	3.44	213899000	22400	73.15	9350	9700	9340	12090	6510	9300	9548.90	13.53	2754	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	2020	7.15	0.30	12	0.11	1346.00	32195.00	11800	20230706	-18.47	5970	20221104	61.14	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6100	57.70	20221107	0.54	N	043370	500	105 억	2841695	N	N	2	N	N
147	20231106	150428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9620	320	2	3.44	177329090	18608	60.76	9350	9640	9340	12090	6510	9300	9529.72	13.53	1891	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	2020	7.15	0.30	12	0.09	1346.00	32195.00	11800	20230706	-18.47	5970	20221104	61.14	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	6100	57.70	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
148	20231106	140425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9580	280	2	3.01	123992520	13049	42.61	9350	9630	9340	12090	6510	9300	9502.07	13.53	1399	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	2012	7.12	0.30	12	0.06	1346.00	32195.00	11800	20230706	-18.81	5970	20221104	60.47	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	6100	57.05	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
149	20231106	130431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9560	260	2	2.80	101882030	10744	35.08	9350	9610	9340	12090	6510	9300	9482.69	13.53	1096	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	2008	7.10	0.30	12	0.05	1346.00	32195.00	11800	20230706	-18.98	5970	20221104	60.13	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	6100	56.72	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
150	20231106	120428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9540	240	2	2.58	86423400	9127	29.80	9350	9570	9340	12090	6510	9300	9468.98	13.53	899	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	2003	7.09	0.30	12	0.04	1346.00	32195.00	11800	20230706	-19.15	5970	20221104	59.80	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	6100	56.39	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
151	20231106	110428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9520	220	2	2.37	69433490	7342	23.98	9350	9570	9340	12090	6510	9300	9457.03	13.53	1325	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	1999	7.07	0.30	12	0.03	1346.00	32195.00	11800	20230706	-19.32	5970	20221104	59.46	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	6100	56.07	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
152	20231106	100407	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9480	180	2	1.94	45694930	4845	15.82	9350	9490	9340	12090	6510	9300	9431.36	13.53	981	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	1991	7.04	0.29	12	0.02	1346.00	32195.00	11800	20230706	-19.66	5970	20221104	58.79	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	6100	55.41	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
153	20231106	090428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9340	40	2	0.43	3813030	408	1.33	9350	9370	9340	12090	6510	9300	9345.66	13.53	101	9860	9580	9420	9140	8980	9500	9060	105	2790	500	6690	10	1	21000000	1961	6.94	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.85	5970	20221104	56.45	11800	-20.85	20230706	6640	40.66	20230103	11800	-20.85	20230706	6100	53.11	20221107	0.54	N	043370	500	105 억	2841695	N	N	0	N	N
154	20231103	160422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-130	5	-1.38	285625090	30622	101.39	9430	9700	9260	12250	6610	9430	9327.62	13.59	-12788	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1953	6.91	0.29	12	0.15	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
155	20231103	150423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-130	5	-1.38	276825230	29676	98.26	9430	9700	9260	12250	6610	9430	9328.25	13.59	-12666	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1953	6.91	0.29	12	0.14	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
156	20231103	140422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-130	5	-1.38	262105070	28094	93.02	9430	9700	9260	12250	6610	9430	9329.57	13.59	-13262	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1953	6.91	0.29	12	0.13	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
157	20231103	130422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9340	-90	5	-0.95	231167860	24773	82.02	9430	9700	9260	12250	6610	9430	9331.44	13.59	-12439	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1961	6.94	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.85	5970	20221104	56.45	11800	-20.85	20230706	6640	40.66	20230103	11800	-20.85	20230706	5970	56.45	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
158	20231103	120421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-130	5	-1.38	201423020	21580	71.45	9430	9700	9260	12250	6610	9430	9333.78	13.59	-11409	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1953	6.91	0.29	12	0.10	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
159	20231103	110425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	-130	5	-1.38	182318480	19526	64.65	9430	9700	9260	12250	6610	9430	9337.22	13.59	-11094	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1953	6.91	0.29	12	0.09	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
160	20231103	100418	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9290	-140	5	-1.48	159559990	17073	56.53	9430	9700	9260	12250	6610	9430	9345.75	13.59	-10366	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1951	6.90	0.29	12	0.08	1346.00	32195.00	11800	20230706	-21.27	5970	20221104	55.61	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5970	55.61	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
161	20231103	090417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9400	-30	5	-0.32	2507420	266	0.88	9430	9430	9400	12250	6610	9430	9426.39	13.59	120	9723	9576	9303	9156	8883	9650	9230	105	2820	500	6780	10	1	21000000	1974	6.98	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.34	5970	20221104	57.45	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	5970	57.45	20221104	0.53	N	043370	500	105 억	2854665	N	N	6	N	N
162	20231102	160418	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9430	440	2	4.89	278601550	29901	108.75	9050	9450	9030	11680	6300	8990	9317.47	13.60	-504	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1980	7.01	0.29	12	0.14	1346.00	32195.00	11800	20230706	-20.08	5970	20221104	57.96	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	5970	57.96	20221104	0.54	N	043370	500	105 억	2855430	N	N	6	N	N
163	20231102	150423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9430	440	2	4.89	273127340	29320	106.63	9050	9450	9030	11680	6300	8990	9315.39	13.60	-403	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1980	7.01	0.29	12	0.14	1346.00	32195.00	11800	20230706	-20.08	5970	20221104	57.96	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	5970	57.96	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
164	20231102	140415	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9370	380	2	4.23	233177540	25072	91.18	9050	9410	9030	11680	6300	8990	9300.32	13.60	620	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1968	6.96	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.59	5970	20221104	56.95	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5970	56.95	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
165	20231102	130420	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9360	370	2	4.12	211884640	22802	82.93	9050	9410	9030	11680	6300	8990	9292.37	13.60	1013	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1966	6.95	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.68	5970	20221104	56.78	11800	-20.68	20230706	6640	40.96	20230103	11800	-20.68	20230706	5970	56.78	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
166	20231102	120416	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9400	410	2	4.56	168080470	18132	65.94	9050	9410	9030	11680	6300	8990	9269.83	13.60	3799	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1974	6.98	0.29	12	0.09	1346.00	32195.00	11800	20230706	-20.34	5970	20221104	57.45	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	5970	57.45	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
167	20231102	110417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9300	310	2	3.45	106434320	11547	42.00	9050	9360	9030	11680	6300	8990	9217.49	13.60	4802	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1953	6.91	0.29	12	0.05	1346.00	32195.00	11800	20230706	-21.19	5970	20221104	55.78	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5970	55.78	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
168	20231102	100417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9340	350	2	3.89	92977910	10100	36.73	9050	9360	9030	11680	6300	8990	9205.73	13.60	4969	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1961	6.94	0.29	12	0.05	1346.00	32195.00	11800	20230706	-20.85	5970	20221104	56.45	11800	-20.85	20230706	6640	40.66	20230103	11800	-20.85	20230706	5970	56.45	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
169	20231102	090421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	80	2	0.89	3214210	355	1.29	9050	9070	9030	11680	6300	8990	9054.11	13.60	-50	9170	9080	9030	8940	8890	9055	8915	105	2690	500	6470	10	1	21000000	1905	6.74	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.14	5970	20221104	51.93	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	5970	51.93	20221104	0.54	N	043370	500	105 억	2855430	N	N	0	N	N
170	20231101	160417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	8990	0	3	0.00	248657250	27495	70.24	9010	9120	8980	11680	6300	8990	9043.76	13.62	-4837	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1888	6.68	0.28	12	0.13	1346.00	32195.00	11800	20230706	-23.81	5940	20221028	51.35	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	5970	50.59	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
171	20231101	150415	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9000	10	2	0.11	240285600	26564	67.86	9010	9120	8980	11680	6300	8990	9045.54	13.62	-5302	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1890	6.69	0.28	12	0.13	1346.00	32195.00	11800	20230706	-23.73	5940	20221028	51.52	11800	-23.73	20230706	6640	35.54	20230103	11800	-23.73	20230706	5970	50.75	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
172	20231101	140412	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9040	50	2	0.56	186276920	20572	52.55	9010	9120	8990	11680	6300	8990	9054.88	13.62	-4324	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1898	6.72	0.28	12	0.10	1346.00	32195.00	11800	20230706	-23.39	5940	20221028	52.19	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	5970	51.42	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
173	20231101	130415	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	80	2	0.89	168892550	18650	47.64	9010	9120	8990	11680	6300	8990	9055.90	13.62	-4617	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1905	6.74	0.28	12	0.09	1346.00	32195.00	11800	20230706	-23.14	5940	20221028	52.69	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	5970	51.93	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
174	20231101	120423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9120	130	2	1.45	134474800	14863	37.97	9010	9120	8990	11680	6300	8990	9047.62	13.62	-4606	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1915	6.78	0.28	12	0.07	1346.00	32195.00	11800	20230706	-22.71	5940	20221028	53.54	11800	-22.71	20230706	6640	37.35	20230103	11800	-22.71	20230706	5970	52.76	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
175	20231101	110427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9030	40	2	0.44	106337710	11763	30.05	9010	9110	8990	11680	6300	8990	9040.02	13.62	-5677	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1896	6.71	0.28	12	0.06	1346.00	32195.00	11800	20230706	-23.47	5940	20221028	52.02	11800	-23.47	20230706	6640	35.99	20230103	11800	-23.47	20230706	5970	51.26	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
176	20231101	100421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9060	70	2	0.78	17960710	1982	5.06	9010	9110	9010	11680	6300	8990	9061.91	13.62	-182	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1903	6.73	0.28	12	0.01	1346.00	32195.00	11800	20230706	-23.22	5940	20221028	52.53	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5970	51.76	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N
177	20231101	090423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	9070	80	2	0.89	4146540	459	1.17	9010	9070	9010	11680	6300	8990	9033.86	13.62	93	9443	9216	9103	8876	8763	9160	8820	105	2690	500	6470	10	1	21000000	1905	6.74	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.14	5940	20221028	52.69	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	5970	51.93	20221104	0.53	N	043370	500	105 억	2860893	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History