KissMeData/419050/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	90	2	3.21	1569438285	547359	162.54	2810	2905	2790	3645	1965	2805	2867.23	0.55	122618	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1656	17.55	3.18	12	0.96	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
3	20231130	151331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	85	2	3.03	1507750755	526071	156.21	2810	2905	2790	3645	1965	2805	2866.06	0.55	120424	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1653	17.52	3.18	12	0.92	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
4	20231130	141328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	65	2	2.32	1211545390	423637	125.80	2810	2895	2790	3645	1965	2805	2859.87	0.55	88205	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1642	17.39	3.15	12	0.74	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
5	20231130	131327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	70	2	2.50	1093429485	382405	113.55	2810	2895	2790	3645	1965	2805	2859.35	0.55	75805	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1644	17.42	3.16	12	0.67	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
6	20231130	121342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	65	2	2.32	951216595	332700	98.79	2810	2895	2790	3645	1965	2805	2859.08	0.55	61933	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1642	17.39	3.15	12	0.58	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
7	20231130	111335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	55	2	1.96	820354290	287061	85.24	2810	2895	2790	3645	1965	2805	2857.77	0.55	57765	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1636	17.33	3.14	12	0.50	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	7600	-62.37	20230901	2600	10.00	20231027	28600	-90.00	20230203	2600	10.00	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
8	20231130	101329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	65	2	2.32	538789710	189242	56.19	2810	2880	2790	3645	1965	2805	2847.09	0.55	49407	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1642	17.39	3.15	12	0.33	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
9	20231130	091328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	10	2	0.36	65338205	23289	6.92	2810	2815	2790	3645	1965	2805	2805.54	0.55	-3571	2868	2836	2813	2781	2758	2825	2770	57	840	100	1960	5	1	57196240	1610	17.06	3.09	12	0.04	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	2.93	N	419050	100	57 억	316940	N	N	N	N
10	20231129	161321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-15	5	-0.53	937976205	333598	73.90	2825	2845	2790	3665	1975	2820	2811.70	0.54	8128	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1604	17.00	3.08	12	0.58	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
11	20231129	151332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-15	5	-0.53	839462880	298385	66.10	2825	2845	2795	3665	1975	2820	2813.35	0.54	8190	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1604	17.00	3.08	12	0.52	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
12	20231129	141325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	5	2	0.18	642235485	228198	50.55	2825	2845	2795	3665	1975	2820	2814.38	0.54	20504	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1616	17.12	3.10	12	0.40	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
13	20231129	131327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-10	5	-0.35	561080890	199408	44.17	2825	2845	2795	3665	1975	2820	2813.73	0.54	21665	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1607	17.03	3.09	12	0.35	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
14	20231129	121328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-10	5	-0.35	502018630	178427	39.53	2825	2845	2795	3665	1975	2820	2813.58	0.54	19896	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1607	17.03	3.09	12	0.31	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
15	20231129	111329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	15	2	0.53	427057460	151811	33.63	2825	2845	2795	3665	1975	2820	2813.09	0.54	18536	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1622	17.18	3.12	12	0.27	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
16	20231129	101326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-10	5	-0.35	296535220	105577	23.39	2825	2845	2795	3665	1975	2820	2808.71	0.54	8197	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1607	17.03	3.09	12	0.18	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
17	20231129	091319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-10	5	-0.35	93947940	33425	7.40	2825	2845	2800	3665	1975	2820	2810.71	0.54	-1585	2856	2837	2816	2797	2776	2847	2807	57	845	100	1970	5	1	57196240	1607	17.03	3.09	12	0.06	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	2.93	N	419050	100	57 억	308812	N	N	N	N
18	20231128	161320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	1262413100	448912	86.73	2805	2835	2795	3665	1975	2820	2812.15	0.51	18426	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1613	17.09	3.10	12	0.78	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
19	20231128	151150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	1216828240	432731	83.61	2805	2835	2795	3665	1975	2820	2811.97	0.51	18798	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1613	17.09	3.10	12	0.76	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
20	20231128	141313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	5	2	0.18	957901910	340739	65.83	2805	2835	2795	3665	1975	2820	2811.25	0.51	16191	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1616	17.12	3.10	12	0.60	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
21	20231128	131311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-15	5	-0.53	698981580	248615	48.03	2805	2835	2795	3665	1975	2820	2811.50	0.51	11998	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1604	17.00	3.08	12	0.43	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
22	20231128	121319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-15	5	-0.53	587798470	208977	40.38	2805	2835	2795	3665	1975	2820	2812.74	0.51	14242	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1604	17.00	3.08	12	0.37	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
23	20231128	111319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-5	5	-0.18	421155860	149645	28.91	2805	2835	2795	3665	1975	2820	2814.37	0.51	16992	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1610	17.06	3.09	12	0.26	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
24	20231128	101314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	0	3	0.00	302411195	107341	20.74	2805	2835	2795	3665	1975	2820	2817.29	0.51	9943	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1613	17.09	3.10	12	0.19	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
25	20231128	091314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	5	2	0.18	81086460	28737	5.55	2805	2835	2805	3665	1975	2820	2821.67	0.51	11421	2920	2870	2790	2740	2660	2830	2700	57	845	100	1970	5	1	57196240	1616	17.12	3.10	12	0.05	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	3.06	N	419050	100	57 억	289265	N	N	N	N
26	20231127	161305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	1433364865	513721	115.76	2840	2840	2710	3685	1985	2835	2790.14	0.42	48613	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1613	17.09	3.10	12	0.90	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
27	20231127	151319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-30	5	-1.06	1393067770	499416	112.54	2840	2840	2710	3685	1985	2835	2789.39	0.42	52096	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1604	17.00	3.08	12	0.87	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	7600	-63.09	20230901	2600	7.88	20231027	28600	-90.19	20230203	2600	7.88	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
28	20231127	141316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	1219530955	437465	98.58	2840	2840	2710	3685	1985	2835	2787.72	0.42	49940	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1601	16.97	3.08	12	0.76	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
29	20231127	131319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-25	5	-0.88	1070344205	384238	86.58	2840	2840	2710	3685	1985	2835	2785.63	0.42	32578	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1607	17.03	3.09	12	0.67	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
30	20231127	121325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	772346270	277574	62.55	2840	2840	2710	3685	1985	2835	2782.49	0.42	8750	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1601	16.97	3.08	12	0.49	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
31	20231127	111303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	613445835	220485	49.68	2840	2840	2710	3685	1985	2835	2782.26	0.42	4430	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1601	16.97	3.08	12	0.39	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
32	20231127	101259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	342514800	123103	27.74	2840	2840	2710	3685	1985	2835	2782.34	0.42	-22883	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1587	16.82	3.05	12	0.22	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
33	20231127	091303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-40	5	-1.41	96091155	34142	7.69	2840	2840	2795	3685	1985	2835	2814.46	0.42	-17740	2918	2876	2853	2811	2788	2865	2800	57	850	100	1980	5	1	57196240	1599	16.94	3.07	12	0.06	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	7600	-63.22	20230901	2600	7.50	20231027	28600	-90.23	20230203	2600	7.50	20231027	3.04	N	419050	100	57 억	240212	N	N	N	N
34	20231124	161257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-15	5	-0.53	1246612180	436911	110.95	2865	2895	2830	3705	1995	2850	2853.24	0.42	-1506	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1622	17.18	3.12	12	0.76	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
35	20231124	151306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-10	5	-0.35	1152074475	403552	102.48	2865	2895	2830	3705	1995	2850	2854.84	0.42	-1332	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1624	17.21	3.12	12	0.71	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
36	20231124	141301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-15	5	-0.53	1010784415	353784	89.84	2865	2895	2835	3705	1995	2850	2857.07	0.42	-354	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1622	17.18	3.12	12	0.62	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
37	20231124	131259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-5	5	-0.18	805432030	281590	71.51	2865	2895	2840	3705	1995	2850	2860.30	0.42	17724	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1627	17.24	3.13	12	0.49	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
38	20231124	121307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	5	2	0.18	666712490	232866	59.14	2865	2895	2845	3705	1995	2850	2863.07	0.42	49697	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1633	17.30	3.14	12	0.41	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	7600	-62.43	20230901	2600	9.81	20231027	28600	-90.02	20230203	2600	9.81	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
39	20231124	111303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	10	2	0.35	604066875	210908	53.56	2865	2895	2845	3705	1995	2850	2864.12	0.42	49935	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1636	17.33	3.14	12	0.37	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	7600	-62.37	20230901	2600	10.00	20231027	28600	-90.00	20230203	2600	10.00	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
40	20231124	101306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	20	2	0.70	411131590	143533	36.45	2865	2895	2845	3705	1995	2850	2864.37	0.42	38979	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1642	17.39	3.15	12	0.25	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
41	20231124	091257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	15	2	0.53	55191440	19249	4.89	2865	2895	2855	3705	1995	2850	2867.24	0.42	3332	2943	2896	2873	2826	2803	2885	2815	57	855	100	1990	5	1	57196240	1639	17.36	3.15	12	0.03	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	7600	-62.30	20230901	2600	10.19	20231027	28600	-89.98	20230203	2600	10.19	20231027	3.04	N	419050	100	57 억	240792	N	N	N	N
42	20231123	161240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-30	5	-1.04	1126708220	389629	67.98	2900	2920	2850	3740	2020	2880	2891.76	0.36	33549	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1630	17.27	3.13	12	0.68	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
43	20231123	151324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-5	5	-0.17	1043891640	360632	62.93	2900	2920	2860	3740	2020	2880	2894.62	0.36	29107	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1644	17.42	3.16	12	0.63	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
44	20231123	141325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	0	3	0.00	804481410	277471	48.41	2900	2920	2870	3740	2020	2880	2899.34	0.36	38003	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1647	17.45	3.16	12	0.49	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
45	20231123	131325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	20	2	0.69	689316280	237677	41.47	2900	2920	2870	3740	2020	2880	2900.22	0.36	43409	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1659	17.58	3.19	12	0.42	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	7600	-61.84	20230901	2600	11.54	20231027	28600	-89.86	20230203	2600	11.54	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
46	20231123	121302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	30	2	1.04	598679270	206484	36.03	2900	2920	2870	3740	2020	2880	2899.40	0.36	45289	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1664	17.64	3.20	12	0.36	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
47	20231123	111335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	30	2	1.04	552809110	190716	33.28	2900	2920	2870	3740	2020	2880	2898.60	0.36	47114	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1664	17.64	3.20	12	0.33	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
48	20231123	101307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	25	2	0.87	339494735	117384	20.48	2900	2910	2870	3740	2020	2880	2892.17	0.36	15372	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1662	17.61	3.19	12	0.21	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	7600	-61.78	20230901	2600	11.73	20231027	28600	-89.84	20230203	2600	11.73	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
49	20231123	091300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	5	2	0.17	88647635	30726	5.36	2900	2905	2870	3740	2020	2880	2885.10	0.36	-2964	2980	2930	2905	2855	2830	2917	2842	57	860	100	2010	5	1	57196240	1650	17.48	3.17	12	0.05	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	2.94	N	419050	100	57 억	207243	N	N	N	N
50	20231122	161213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-45	5	-1.54	1645944335	565048	70.13	2915	2955	2880	3800	2050	2925	2912.93	0.43	-38072	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1647	17.45	3.16	12	0.99	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
51	20231122	151240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-35	5	-1.20	1598557920	548613	68.09	2915	2955	2880	3800	2050	2925	2913.82	0.43	-36956	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1653	17.52	3.18	12	0.96	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
52	20231122	141230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-30	5	-1.03	1474929270	505794	62.78	2915	2955	2880	3800	2050	2925	2916.07	0.43	-29808	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1656	17.55	3.18	12	0.88	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
53	20231122	131306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-30	5	-1.03	1390374545	476580	59.15	2915	2955	2880	3800	2050	2925	2917.40	0.43	-27850	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1656	17.55	3.18	12	0.83	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
54	20231122	121318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-40	5	-1.37	1316357880	451059	55.98	2915	2955	2880	3800	2050	2925	2918.37	0.43	-24076	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1650	17.48	3.17	12	0.79	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
55	20231122	111415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-30	5	-1.03	1165694180	398848	49.50	2915	2955	2895	3800	2050	2925	2922.65	0.43	-12353	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1656	17.55	3.18	12	0.70	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
56	20231122	101332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	0	3	0.00	896440655	306096	37.99	2915	2955	2900	3800	2050	2925	2928.63	0.43	25260	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1673	17.73	3.21	12	0.54	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
57	20231122	091240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-5	5	-0.17	88317985	30349	3.77	2915	2930	2900	3800	2050	2925	2910.07	0.43	510	3005	2965	2910	2870	2815	2985	2890	57	875	100	2040	5	1	57196240	1670	17.70	3.21	12	0.05	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	2.89	N	419050	100	57 억	245315	N	N	N	N
58	20231121	161230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	55	2	1.92	2297633680	790490	101.98	2895	2950	2855	3730	2010	2870	2906.59	0.27	92880	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1673	17.73	3.21	12	1.38	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
59	20231121	151235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	55	2	1.92	2199280875	756895	97.64	2895	2950	2855	3730	2010	2870	2905.66	0.27	90754	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1673	17.73	3.21	12	1.32	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
60	20231121	141215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	65	2	2.26	1964877785	676870	87.32	2895	2950	2855	3730	2010	2870	2902.89	0.27	68820	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1679	17.79	3.23	12	1.18	165.00	910.00	7600	20230901	-61.38	2600	20231027	12.88	7600	-61.38	20230901	2600	12.88	20231027	28600	-89.74	20230203	2600	12.88	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
61	20231121	131204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	50	2	1.74	1447097420	500435	64.56	2895	2940	2855	3730	2010	2870	2891.68	0.27	24855	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1670	17.70	3.21	12	0.87	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
62	20231121	121208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	25	2	0.87	1134646285	392869	50.68	2895	2940	2855	3730	2010	2870	2888.10	0.27	-37471	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1656	17.55	3.18	12	0.69	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
63	20231121	111200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	5	2	0.17	911141745	315161	40.66	2895	2940	2855	3730	2010	2870	2891.04	0.27	-44186	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1644	17.42	3.16	12	0.55	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
64	20231121	101130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	10	2	0.35	820389965	283674	36.60	2895	2940	2855	3730	2010	2870	2892.02	0.27	-44578	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1647	17.45	3.16	12	0.50	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
65	20231121	091149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	55	2	1.92	334173565	115181	14.86	2895	2940	2870	3730	2010	2870	2901.29	0.27	-32222	3016	2942	2871	2797	2726	2980	2835	57	860	100	2000	5	1	57196240	1673	17.73	3.21	12	0.20	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	2.67	N	419050	100	57 억	154431	N	N	N	N
66	20231120	161154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	30	2	1.06	2230145915	770562	23.57	2815	2945	2800	3690	1990	2840	2894.20	0.33	-31689	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1642	17.39	3.15	12	1.35	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
67	20231120	151206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	35	2	1.23	2162234300	746902	22.85	2815	2945	2800	3690	1990	2840	2894.94	0.33	-30643	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1644	17.42	3.16	12	1.31	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
68	20231120	141206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	30	2	1.06	2041648200	704868	21.56	2815	2945	2800	3690	1990	2840	2896.50	0.33	-30943	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1642	17.39	3.15	12	1.23	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
69	20231120	131155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	35	2	1.23	1899029305	655289	20.05	2815	2945	2800	3690	1990	2840	2898.00	0.33	-29452	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1644	17.42	3.16	12	1.15	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
70	20231120	121202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	40	2	1.41	1805501065	622780	19.05	2815	2945	2800	3690	1990	2840	2899.10	0.33	-32364	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1647	17.45	3.16	12	1.09	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
71	20231120	111154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	80	2	2.82	1533896265	528968	16.18	2815	2945	2800	3690	1990	2840	2899.79	0.33	-38649	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1670	17.70	3.21	12	0.92	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	7600	-61.58	20230901	2600	12.31	20231027	28600	-89.79	20230203	2600	12.31	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
72	20231120	101152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	70	2	2.46	818248770	283684	8.68	2815	2945	2800	3690	1990	2840	2884.37	0.33	-4421	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1664	17.64	3.20	12	0.50	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
73	20231120	091205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	135288190	47866	1.46	2815	2865	2800	3690	1990	2840	2826.39	0.33	5809	3276	3057	2941	2722	2606	3000	2665	57	850	100	1980	5	1	57196240	1616	17.12	3.10	12	0.08	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	2.64	N	419050	100	57 억	186145	N	N	N	N
74	20231117	161231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	5	2	0.18	9686020880	3235244	427.10	3035	3160	2825	3685	1985	2835	2994.00	0.94	-354830	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1624	17.21	3.12	12	5.66	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
75	20231117	151238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	5	2	0.18	9597268250	3204015	422.98	3035	3160	2825	3685	1985	2835	2995.39	0.94	-354104	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1624	17.21	3.12	12	5.60	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
76	20231117	141231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	30	2	1.06	9121180080	3036547	400.87	3035	3160	2855	3685	1985	2835	3003.80	0.94	-332226	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1639	17.36	3.15	12	5.31	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	7600	-62.30	20230901	2600	10.19	20231027	28600	-89.98	20230203	2600	10.19	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
77	20231117	131230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	35	2	1.23	8956323200	2979010	393.27	3035	3160	2855	3685	1985	2835	3006.48	0.94	-320426	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1642	17.39	3.15	12	5.21	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
78	20231117	121231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	55	2	1.94	8665694720	2877646	379.89	3035	3160	2855	3685	1985	2835	3011.38	0.94	-321498	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1653	17.52	3.18	12	5.03	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
79	20231117	111239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	55	2	1.94	8324175030	2759455	364.29	3035	3160	2885	3685	1985	2835	3016.60	0.94	-304697	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1653	17.52	3.18	12	4.82	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	7600	-61.97	20230901	2600	11.15	20231027	28600	-89.90	20230203	2600	11.15	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
80	20231117	101234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	135	2	4.76	7180582600	2369289	312.78	3035	3160	2940	3685	1985	2835	3030.69	0.94	-289685	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1699	18.00	3.26	12	4.14	165.00	910.00	7600	20230901	-60.92	2600	20231027	14.23	7600	-60.92	20230901	2600	14.23	20231027	28600	-89.62	20230203	2600	14.23	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
81	20231117	091234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	180	2	6.35	3891929925	1281292	169.15	3035	3160	2940	3685	1985	2835	3037.50	0.94	-173690	2991	2912	2836	2757	2681	2952	2797	57	850	100	1980	5	1	57196240	1724	18.27	3.31	12	2.24	165.00	910.00	7600	20230901	-60.33	2600	20231027	15.96	7600	-60.33	20230901	2600	15.96	20231027	28600	-89.46	20230203	2600	15.96	20231027	2.65	N	419050	100	57 억	538679	N	N	N	N
82	20231116	161232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	35	2	1.26	1650100345	582558	129.32	2785	2915	2760	3610	1950	2780	2832.51	0.86	49912	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1610	17.06	3.09	12	1.02	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
83	20231116	151224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	45	2	1.62	1589425585	561042	124.55	2785	2915	2760	3610	1950	2780	2832.99	0.86	50957	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1616	17.12	3.10	12	0.98	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
84	20231116	141201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	40	2	1.44	1488090945	525228	116.60	2785	2915	2760	3610	1950	2780	2833.23	0.86	53645	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1613	17.09	3.10	12	0.92	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	7600	-62.89	20230901	2600	8.46	20231027	28600	-90.14	20230203	2600	8.46	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
85	20231116	131224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	70	2	2.52	1231054935	435085	96.58	2785	2915	2760	3610	1950	2780	2829.46	0.86	46943	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1630	17.27	3.13	12	0.76	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
86	20231116	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	35	2	1.26	621958265	222302	49.35	2785	2840	2760	3610	1950	2780	2797.81	0.86	68483	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1610	17.06	3.09	12	0.39	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	7600	-62.96	20230901	2600	8.27	20231027	28600	-90.16	20230203	2600	8.27	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
87	20231116	111225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	20	2	0.72	385552755	138293	30.70	2785	2810	2760	3610	1950	2780	2787.94	0.86	27398	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1601	16.97	3.08	12	0.24	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
88	20231116	101223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-10	5	-0.36	107744025	38788	8.61	2785	2790	2760	3610	1950	2780	2777.77	0.86	-6911	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1584	16.79	3.04	12	0.07	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
89	20231116	091231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.86	0	2866	2822	2791	2747	2716	2807	2732	57	830	100	1940	5	1	57196240	1590	16.85	3.05	12	0.00	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	2.77	N	419050	100	57 억	489861	N	N	N	N
90	20231115	161058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	55	2	2.02	1238527185	442803	79.38	2800	2835	2760	3540	1910	2725	2797.04	0.75	67149	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1590	16.85	3.05	12	0.77	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
91	20231115	151247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	45	2	1.65	1203070770	430015	77.08	2800	2835	2760	3540	1910	2725	2797.74	0.75	68444	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1584	16.79	3.04	12	0.75	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
92	20231115	141243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	50	2	1.83	1030686470	367839	65.94	2800	2835	2760	3540	1910	2725	2802.00	0.75	69819	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1587	16.82	3.05	12	0.64	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
93	20231115	131245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	55	2	2.02	900808775	321093	57.56	2800	2835	2760	3540	1910	2725	2805.45	0.75	70464	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1590	16.85	3.05	12	0.56	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
94	20231115	121245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	60	2	2.20	825652245	294109	52.72	2800	2835	2760	3540	1910	2725	2807.30	0.75	70210	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1593	16.88	3.06	12	0.51	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
95	20231115	111301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	75	2	2.75	781299320	278225	49.87	2800	2835	2760	3540	1910	2725	2808.16	0.75	72097	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1601	16.97	3.08	12	0.49	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
96	20231115	101251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	75	2	2.75	574741085	204501	36.66	2800	2835	2760	3540	1910	2725	2810.46	0.75	71188	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1601	16.97	3.08	12	0.36	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
97	20231115	091239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	75	2	2.75	275056505	97926	17.55	2800	2835	2760	3540	1910	2725	2808.82	0.75	23526	2828	2776	2718	2666	2608	2802	2692	57	815	100	1900	5	1	57196240	1601	16.97	3.08	12	0.17	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.75	N	419050	100	57 억	426779	N	N	N	N
98	20231114	161218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	85	2	3.22	1467659290	538278	72.45	2660	2770	2660	3430	1850	2640	2726.75	0.42	188141	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1559	16.52	2.99	12	0.94	165.00	910.00	7600	20230901	-64.14	2600	20231027	4.81	7600	-64.14	20230901	2600	4.81	20231027	28600	-90.47	20230203	2600	4.81	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
99	20231114	151226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	80	2	3.03	1423821515	522194	70.28	2660	2770	2660	3430	1850	2640	2726.78	0.42	181750	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1556	16.48	2.99	12	0.91	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	7600	-64.21	20230901	2600	4.62	20231027	28600	-90.49	20230203	2600	4.62	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
100	20231114	141222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	80	2	3.03	1221579955	447925	60.29	2660	2770	2660	3430	1850	2640	2727.39	0.42	173875	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1556	16.48	2.99	12	0.78	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	7600	-64.21	20230901	2600	4.62	20231027	28600	-90.49	20230203	2600	4.62	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
101	20231114	131224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	90	2	3.41	1048032545	384232	51.71	2660	2770	2660	3430	1850	2640	2727.83	0.42	169684	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1561	16.55	3.00	12	0.67	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	7600	-64.08	20230901	2600	5.00	20231027	28600	-90.45	20230203	2600	5.00	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
102	20231114	121228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	80	2	3.03	906023675	331966	44.68	2660	2770	2660	3430	1850	2640	2729.54	0.42	146342	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1556	16.48	2.99	12	0.58	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	7600	-64.21	20230901	2600	4.62	20231027	28600	-90.49	20230203	2600	4.62	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
103	20231114	111237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	105	2	3.98	784723805	287310	38.67	2660	2770	2660	3430	1850	2640	2731.60	0.42	139173	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1570	16.64	3.02	12	0.50	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	7600	-63.88	20230901	2600	5.58	20231027	28600	-90.40	20230203	2600	5.58	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
104	20231114	101222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	105	2	3.98	607255760	222625	29.96	2660	2770	2660	3430	1850	2640	2728.10	0.42	112140	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1570	16.64	3.02	12	0.39	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	7600	-63.88	20230901	2600	5.58	20231027	28600	-90.40	20230203	2600	5.58	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
105	20231114	091210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	95	2	3.60	244919145	90317	12.16	2660	2750	2660	3430	1850	2640	2712.58	0.42	55725	2833	2736	2683	2586	2533	2710	2560	57	790	100	1840	5	1	57196240	1564	16.58	3.01	12	0.16	165.00	910.00	7600	20230901	-64.01	2600	20231027	5.19	7600	-64.01	20230901	2600	5.19	20231027	28600	-90.44	20230203	2600	5.19	20231027	2.82	N	419050	100	57 억	238638	N	N	N	N
106	20231113	161202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-70	5	-2.58	1934059005	721126	217.07	2730	2780	2630	3520	1900	2710	2682.34	0.65	-138973	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1510	16.00	2.90	12	1.26	165.00	910.00	7600	20230901	-65.26	2600	20231027	1.54	7600	-65.26	20230901	2600	1.54	20231027	28600	-90.77	20230203	2600	1.54	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
107	20231113	151155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-30	5	-1.11	1840050235	685652	206.39	2730	2780	2630	3520	1900	2710	2683.65	0.65	-148186	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1533	16.24	2.95	12	1.20	165.00	910.00	7600	20230901	-64.74	2600	20231027	3.08	7600	-64.74	20230901	2600	3.08	20231027	28600	-90.63	20230203	2600	3.08	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
108	20231113	141157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-65	5	-2.40	1611448515	600006	180.61	2730	2780	2630	3520	1900	2710	2685.72	0.65	-146586	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1513	16.03	2.91	12	1.05	165.00	910.00	7600	20230901	-65.20	2600	20231027	1.73	7600	-65.20	20230901	2600	1.73	20231027	28600	-90.75	20230203	2600	1.73	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
109	20231113	131155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-30	5	-1.11	1452778655	540248	162.62	2730	2780	2630	3520	1900	2710	2689.10	0.65	-149948	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1533	16.24	2.95	12	0.94	165.00	910.00	7600	20230901	-64.74	2600	20231027	3.08	7600	-64.74	20230901	2600	3.08	20231027	28600	-90.63	20230203	2600	3.08	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
110	20231113	121200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-70	5	-2.58	1302688490	483666	145.59	2730	2780	2640	3520	1900	2710	2693.36	0.65	-150067	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1510	16.00	2.90	12	0.85	165.00	910.00	7600	20230901	-65.26	2600	20231027	1.54	7600	-65.26	20230901	2600	1.54	20231027	28600	-90.77	20230203	2600	1.54	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
111	20231113	111153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-50	5	-1.85	1158616215	429232	129.20	2730	2780	2645	3520	1900	2710	2699.28	0.65	-142994	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1521	16.12	2.92	12	0.75	165.00	910.00	7600	20230901	-65.00	2600	20231027	2.31	7600	-65.00	20230901	2600	2.31	20231027	28600	-90.70	20230203	2600	2.31	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
112	20231113	101152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-40	5	-1.48	907313420	334589	100.71	2730	2780	2660	3520	1900	2710	2711.73	0.65	-127228	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1527	16.18	2.93	12	0.58	165.00	910.00	7600	20230901	-64.87	2600	20231027	2.69	7600	-64.87	20230901	2600	2.69	20231027	28600	-90.66	20230203	2600	2.69	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
113	20231113	091201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	25	2	0.92	103156095	37656	11.33	2730	2780	2725	3520	1900	2710	2739.43	0.65	13016	2786	2747	2721	2682	2656	2735	2670	57	810	100	1890	5	1	57196240	1564	16.58	3.01	12	0.07	165.00	910.00	7600	20230901	-64.01	2600	20231027	5.19	7600	-64.01	20230901	2600	5.19	20231027	28600	-90.44	20230203	2600	5.19	20231027	2.82	N	419050	100	57 억	374523	N	N	N	N
114	20231110	161212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-75	5	-2.69	862089955	317860	73.97	2750	2760	2695	3620	1950	2785	2712.15	0.63	14827	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1550	16.42	2.98	12	0.56	165.00	910.00	7600	20230901	-64.34	2600	20231027	4.23	7600	-64.34	20230901	2600	4.23	20231027	28600	-90.52	20230203	2600	4.23	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
115	20231110	151220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-65	5	-2.33	816263365	300986	70.05	2750	2760	2695	3620	1950	2785	2711.94	0.63	12768	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1556	16.48	2.99	12	0.53	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	7600	-64.21	20230901	2600	4.62	20231027	28600	-90.49	20230203	2600	4.62	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
116	20231110	141203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-65	5	-2.33	670076555	246975	57.48	2750	2760	2695	3620	1950	2785	2713.10	0.63	6361	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1556	16.48	2.99	12	0.43	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	7600	-64.21	20230901	2600	4.62	20231027	28600	-90.49	20230203	2600	4.62	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
117	20231110	131205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-80	5	-2.87	603734855	222479	51.78	2750	2760	2695	3620	1950	2785	2713.63	0.63	4649	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1547	16.39	2.97	12	0.39	165.00	910.00	7600	20230901	-64.41	2600	20231027	4.04	7600	-64.41	20230901	2600	4.04	20231027	28600	-90.54	20230203	2600	4.04	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
118	20231110	121214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-80	5	-2.87	523336215	192850	44.88	2750	2760	2695	3620	1950	2785	2713.65	0.63	8665	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1547	16.39	2.97	12	0.34	165.00	910.00	7600	20230901	-64.41	2600	20231027	4.04	7600	-64.41	20230901	2600	4.04	20231027	28600	-90.54	20230203	2600	4.04	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
119	20231110	111151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-75	5	-2.69	453935510	167172	38.90	2750	2760	2695	3620	1950	2785	2715.33	0.63	4057	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1550	16.42	2.98	12	0.29	165.00	910.00	7600	20230901	-64.34	2600	20231027	4.23	7600	-64.34	20230901	2600	4.23	20231027	28600	-90.52	20230203	2600	4.23	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
120	20231110	101206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-85	5	-3.05	358147335	131837	30.68	2750	2760	2695	3620	1950	2785	2716.53	0.63	-2062	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1544	16.36	2.97	12	0.23	165.00	910.00	7600	20230901	-64.47	2600	20231027	3.85	7600	-64.47	20230901	2600	3.85	20231027	28600	-90.56	20230203	2600	3.85	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
121	20231110	091144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-50	5	-1.80	89581255	32715	7.61	2750	2760	2710	3620	1950	2785	2738.07	0.63	128	2898	2841	2793	2736	2688	2817	2712	57	835	100	1940	5	1	57196240	1564	16.58	3.01	12	0.06	165.00	910.00	7600	20230901	-64.01	2600	20231027	5.19	7600	-64.01	20230901	2600	5.19	20231027	28600	-90.44	20230203	2600	5.19	20231027	2.94	N	419050	100	57 억	362055	N	N	N	N
122	20231109	161136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-25	5	-0.89	1171501245	420974	60.29	2810	2850	2745	3650	1970	2810	2782.83	0.62	7972	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1593	16.88	3.06	12	0.74	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
123	20231109	151136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-10	5	-0.36	1101111360	395805	56.69	2810	2850	2745	3650	1970	2810	2781.95	0.62	18002	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1601	16.97	3.08	12	0.69	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
124	20231109	141132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-35	5	-1.25	923945965	332342	47.60	2810	2850	2745	3650	1970	2810	2780.11	0.62	29822	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1587	16.82	3.05	12	0.58	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	7600	-63.49	20230901	2600	6.73	20231027	28600	-90.30	20230203	2600	6.73	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
125	20231109	131135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-30	5	-1.07	793627540	285179	40.84	2810	2850	2745	3650	1970	2810	2782.91	0.62	26400	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1590	16.85	3.05	12	0.50	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	7600	-63.42	20230901	2600	6.92	20231027	28600	-90.28	20230203	2600	6.92	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
126	20231109	121139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-40	5	-1.42	707833915	254163	36.40	2810	2850	2745	3650	1970	2810	2784.96	0.62	29484	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1584	16.79	3.04	12	0.44	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
127	20231109	111135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-10	5	-0.36	654997200	235084	33.67	2810	2850	2745	3650	1970	2810	2786.23	0.62	29779	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1601	16.97	3.08	12	0.41	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
128	20231109	101129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-60	5	-2.14	514516780	184800	26.47	2810	2850	2745	3650	1970	2810	2784.18	0.62	34745	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1573	16.67	3.02	12	0.32	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	7600	-63.82	20230901	2600	5.77	20231027	28600	-90.38	20230203	2600	5.77	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
129	20231109	091137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-40	5	-1.42	154860045	55056	7.89	2810	2850	2765	3650	1970	2810	2812.77	0.62	8895	3013	2911	2858	2756	2703	2885	2730	57	840	100	1960	5	1	57196240	1584	16.79	3.04	12	0.10	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.66	N	419050	100	57 억	354625	N	N	N	N
130	20231108	161128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-120	5	-4.10	1983533740	688938	63.62	2930	2960	2805	3805	2055	2930	2879.36	0.69	-48344	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1607	17.03	3.09	12	1.20	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	7600	-63.03	20230901	2600	8.08	20231027	28600	-90.17	20230203	2600	8.08	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
131	20231108	151131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-95	5	-3.24	1798906670	623419	57.57	2930	2960	2815	3805	2055	2930	2885.55	0.69	-77252	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1622	17.18	3.12	12	1.09	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
132	20231108	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-70	5	-2.39	1478433320	510271	47.12	2930	2960	2850	3805	2055	2930	2897.35	0.69	-91683	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1636	17.33	3.14	12	0.89	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	7600	-62.37	20230901	2600	10.00	20231027	28600	-90.00	20230203	2600	10.00	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
133	20231108	131123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-55	5	-1.88	1353884990	466718	43.10	2930	2960	2850	3805	2055	2930	2900.86	0.69	-83195	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1644	17.42	3.16	12	0.82	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	7600	-62.17	20230901	2600	10.58	20231027	28600	-89.95	20230203	2600	10.58	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
134	20231108	121120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-50	5	-1.71	1201874590	413714	38.21	2930	2960	2850	3805	2055	2930	2905.09	0.69	-86781	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1647	17.45	3.16	12	0.72	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
135	20231108	111129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-35	5	-1.19	1032947140	355155	32.80	2930	2960	2850	3805	2055	2930	2908.44	0.69	-88962	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1656	17.55	3.18	12	0.62	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	7600	-61.91	20230901	2600	11.35	20231027	28600	-89.88	20230203	2600	11.35	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
136	20231108	101125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-15	5	-0.51	706211175	241845	22.33	2930	2960	2880	3805	2055	2930	2920.10	0.69	-54629	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1667	17.67	3.20	12	0.42	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
137	20231108	091123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	215750420	73587	6.80	2930	2960	2905	3805	2055	2930	2931.91	0.69	-5390	3283	3106	2993	2816	2703	3050	2760	57	875	100	2050	5	1	57196240	1673	17.73	3.21	12	0.13	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	7600	-61.51	20230901	2600	12.50	20231027	28600	-89.77	20230203	2600	12.50	20231027	2.66	N	419050	100	57 억	395879	N	N	N	N
138	20231107	161124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-210	5	-6.69	3206407950	1065135	45.48	3165	3170	2880	4080	2200	3140	3010.41	0.94	-154599	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1676	17.76	3.22	12	1.86	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	7600	-61.45	20230901	2600	12.69	20231027	28600	-89.76	20230203	2600	12.69	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
139	20231107	151129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-210	5	-6.69	3103254000	1029934	43.98	3165	3170	2880	4080	2200	3140	3013.06	0.94	-140710	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1676	17.76	3.22	12	1.80	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	7600	-61.45	20230901	2600	12.69	20231027	28600	-89.76	20230203	2600	12.69	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
140	20231107	141128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-225	5	-7.17	2790133925	922734	39.40	3165	3170	2880	4080	2200	3140	3023.77	0.94	-119771	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1667	17.67	3.20	12	1.61	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
141	20231107	131131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-230	5	-7.32	2594902515	855767	36.54	3165	3170	2880	4080	2200	3140	3032.25	0.94	-93920	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1664	17.64	3.20	12	1.50	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
142	20231107	121123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-230	5	-7.32	2358431310	774868	33.08	3165	3170	2910	4080	2200	3140	3043.66	0.94	-80563	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1664	17.64	3.20	12	1.35	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	7600	-61.71	20230901	2600	11.92	20231027	28600	-89.83	20230203	2600	11.92	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
143	20231107	111125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-120	5	-3.82	1705230620	555482	23.72	3165	3170	3015	4080	2200	3140	3069.82	0.94	-79178	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1727	18.30	3.32	12	0.97	165.00	910.00	7600	20230901	-60.26	2600	20231027	16.15	7600	-60.26	20230901	2600	16.15	20231027	28600	-89.44	20230203	2600	16.15	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
144	20231107	101136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-100	5	-3.18	1352537655	439128	18.75	3165	3170	3025	4080	2200	3140	3080.05	0.94	-57166	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1739	18.42	3.34	12	0.77	165.00	910.00	7600	20230901	-60.00	2600	20231027	16.92	7600	-60.00	20230901	2600	16.92	20231027	28600	-89.37	20230203	2600	16.92	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
145	20231107	091112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-70	5	-2.23	591198950	190874	8.15	3165	3170	3040	4080	2200	3140	3097.33	0.94	-45285	3386	3262	3096	2972	2806	3325	3035	57	940	100	2190	5	1	57196240	1756	18.61	3.37	12	0.33	165.00	910.00	7600	20230901	-59.61	2600	20231027	18.08	7600	-59.61	20230901	2600	18.08	20231027	28600	-89.27	20230203	2600	18.08	20231027	2.77	N	419050	100	57 억	535242	N	N	N	N
146	20231106	161059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	260	2	9.03	7219258235	2330521	236.42	2945	3220	2930	3740	2020	2880	3097.64	0.54	244264	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1796	19.03	3.45	12	4.07	165.00	910.00	7600	20230901	-58.68	2600	20231027	20.77	7600	-58.68	20230901	2600	20.77	20231027	28600	-89.02	20230203	2600	20.77	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
147	20231106	151105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	255	2	8.85	7009288275	2263636	229.63	2945	3220	2930	3740	2020	2880	3096.47	0.54	231296	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1793	19.00	3.45	12	3.96	165.00	910.00	7600	20230901	-58.75	2600	20231027	20.58	7600	-58.75	20230901	2600	20.58	20231027	28600	-89.04	20230203	2600	20.58	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
148	20231106	141058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	255	2	8.85	6743204735	2178814	221.03	2945	3220	2930	3740	2020	2880	3094.90	0.54	217250	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1793	19.00	3.45	12	3.81	165.00	910.00	7600	20230901	-58.75	2600	20231027	20.58	7600	-58.75	20230901	2600	20.58	20231027	28600	-89.04	20230203	2600	20.58	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
149	20231106	131109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	250	2	8.68	6413512355	2073285	210.32	2945	3220	2930	3740	2020	2880	3093.41	0.54	199064	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1790	18.97	3.44	12	3.62	165.00	910.00	7600	20230901	-58.82	2600	20231027	20.38	7600	-58.82	20230901	2600	20.38	20231027	28600	-89.06	20230203	2600	20.38	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
150	20231106	121105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	285	2	9.90	5640237390	1827105	185.35	2945	3220	2930	3740	2020	2880	3086.98	0.54	146893	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1810	19.18	3.48	12	3.19	165.00	910.00	7600	20230901	-58.36	2600	20231027	21.73	7600	-58.36	20230901	2600	21.73	20231027	28600	-88.93	20230203	2600	21.73	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
151	20231106	111103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	260	2	9.03	3582671190	1179105	119.61	2945	3160	2930	3740	2020	2880	3038.47	0.54	171948	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1796	19.03	3.45	12	2.06	165.00	910.00	7600	20230901	-58.68	2600	20231027	20.77	7600	-58.68	20230901	2600	20.77	20231027	28600	-89.02	20230203	2600	20.77	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
152	20231106	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	155	2	5.38	1982434530	661487	67.10	2945	3040	2930	3740	2020	2880	2996.94	0.54	70891	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1736	18.39	3.34	12	1.16	165.00	910.00	7600	20230901	-60.07	2600	20231027	16.73	7600	-60.07	20230901	2600	16.73	20231027	28600	-89.39	20230203	2600	16.73	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
153	20231106	091101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	125	2	4.34	671622665	224458	22.77	2945	3040	2930	3740	2020	2880	2992.20	0.54	10758	3006	2942	2886	2822	2766	2915	2795	57	860	100	2010	5	1	57196240	1719	18.21	3.30	12	0.39	165.00	910.00	7600	20230901	-60.46	2600	20231027	15.58	7600	-60.46	20230901	2600	15.58	20231027	28600	-89.49	20230203	2600	15.58	20231027	2.83	N	419050	100	57 억	306183	N	N	N	N
154	20231103	161050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	30	2	1.05	2825115120	978091	73.95	2930	2950	2830	3705	1995	2850	2888.41	0.25	164264	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1647	17.45	3.16	12	1.71	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
155	20231103	151045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	30	2	1.05	2700091355	934682	70.67	2930	2950	2830	3705	1995	2850	2888.78	0.25	163306	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1647	17.45	3.16	12	1.63	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
156	20231103	141047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	20	2	0.70	2483677375	859232	64.97	2930	2950	2830	3705	1995	2850	2890.58	0.25	155583	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1642	17.39	3.15	12	1.50	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	7600	-62.24	20230901	2600	10.38	20231027	28600	-89.97	20230203	2600	10.38	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
157	20231103	131045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	65	2	2.28	2251608020	778852	58.89	2930	2950	2830	3705	1995	2850	2890.93	0.25	149158	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1667	17.67	3.20	12	1.36	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	7600	-61.64	20230901	2600	12.12	20231027	28600	-89.81	20230203	2600	12.12	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
158	20231103	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	95	2	3.33	1916216070	663809	50.19	2930	2950	2830	3705	1995	2850	2886.70	0.25	112849	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1684	17.85	3.24	12	1.16	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	7600	-61.25	20230901	2600	13.27	20231027	28600	-89.70	20230203	2600	13.27	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
159	20231103	111053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	30	2	1.05	1291963825	449841	34.01	2930	2930	2830	3705	1995	2850	2872.05	0.25	-6329	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1647	17.45	3.16	12	0.79	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
160	20231103	101033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	30	2	1.05	936604945	326325	24.67	2930	2930	2830	3705	1995	2850	2870.16	0.25	-39842	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1647	17.45	3.16	12	0.57	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	7600	-62.11	20230901	2600	10.77	20231027	28600	-89.93	20230203	2600	10.77	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
161	20231103	091039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-15	5	-0.53	323158730	112238	8.49	2930	2930	2830	3705	1995	2850	2879.23	0.25	-30951	2956	2902	2851	2797	2746	2930	2825	57	855	100	1990	5	1	57196240	1622	17.18	3.12	12	0.20	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	7600	-62.70	20230901	2600	9.04	20231027	28600	-90.09	20230203	2600	9.04	20231027	2.90	N	419050	100	57 억	142666	N	N	N	N
162	20231102	161037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	80	2	2.89	3730161030	1306232	54.51	2820	2905	2800	3600	1940	2770	2855.70	0.22	12691	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1630	17.27	3.13	12	2.28	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
163	20231102	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	70	2	2.53	3567844870	1249234	52.13	2820	2905	2800	3600	1940	2770	2856.03	0.22	1442	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1624	17.21	3.12	12	2.18	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
164	20231102	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	70	2	2.53	3334110080	1166759	48.69	2820	2905	2800	3600	1940	2770	2857.58	0.22	-3622	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1624	17.21	3.12	12	2.04	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
165	20231102	131037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	75	2	2.71	3181549410	1113078	46.45	2820	2905	2800	3600	1940	2770	2858.33	0.22	-3573	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1627	17.24	3.13	12	1.95	165.00	910.00	7600	20230901	-62.57	2600	20231027	9.42	7600	-62.57	20230901	2600	9.42	20231027	28600	-90.05	20230203	2600	9.42	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
166	20231102	121034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	115	2	4.15	2693985300	942550	39.33	2820	2905	2800	3600	1940	2770	2858.19	0.22	-13012	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1650	17.48	3.17	12	1.65	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	7600	-62.04	20230901	2600	10.96	20231027	28600	-89.91	20230203	2600	10.96	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
167	20231102	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	70	2	2.53	1749058205	614736	25.65	2820	2900	2800	3600	1940	2770	2845.22	0.22	-16189	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1624	17.21	3.12	12	1.07	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
168	20231102	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	60	2	2.17	952459585	336296	14.03	2820	2875	2800	3600	1940	2770	2832.21	0.22	-1417	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1619	17.15	3.11	12	0.59	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	7600	-62.76	20230901	2600	8.85	20231027	28600	-90.10	20230203	2600	8.85	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
169	20231102	091040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	70	2	2.53	211033160	74886	3.12	2820	2840	2800	3600	1940	2770	2818.06	0.22	19521	2970	2870	2785	2685	2600	2920	2735	57	830	100	1930	5	1	57196240	1624	17.21	3.12	12	0.13	165.00	910.00	7600	20230901	-62.63	2600	20231027	9.23	7600	-62.63	20230901	2600	9.23	20231027	28600	-90.07	20230203	2600	9.23	20231027	2.71	N	419050	100	57 억	124045	N	N	N	N
170	20231101	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	90	2	3.36	6628117000	2361133	108.97	2710	2885	2700	3480	1880	2680	2807.23	0.26	-25931	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1584	16.79	3.04	12	4.13	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
171	20231101	151030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	75	2	2.80	6494073630	2312749	106.73	2710	2885	2700	3480	1880	2680	2807.97	0.26	-25467	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1576	16.70	3.03	12	4.04	165.00	910.00	7600	20230901	-63.75	2600	20231027	5.96	7600	-63.75	20230901	2600	5.96	20231027	28600	-90.37	20230203	2600	5.96	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
172	20231101	141021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	90	2	3.36	6018597855	2140157	98.77	2710	2885	2700	3480	1880	2680	2812.25	0.26	-35450	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1584	16.79	3.04	12	3.74	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	7600	-63.55	20230901	2600	6.54	20231027	28600	-90.31	20230203	2600	6.54	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
173	20231101	131030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	120	2	4.48	5784666565	2056138	94.89	2710	2885	2700	3480	1880	2680	2813.39	0.26	-35546	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1601	16.97	3.08	12	3.59	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	7600	-63.16	20230901	2600	7.69	20231027	28600	-90.21	20230203	2600	7.69	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
174	20231101	121055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	145	2	5.41	5430605795	1929657	89.05	2710	2885	2700	3480	1880	2680	2814.31	0.26	-29230	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1616	17.12	3.10	12	3.37	165.00	910.00	7600	20230901	-62.83	2600	20231027	8.65	7600	-62.83	20230901	2600	8.65	20231027	28600	-90.12	20230203	2600	8.65	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
175	20231101	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	170	2	6.34	3757084140	1341748	61.92	2710	2870	2700	3480	1880	2680	2800.18	0.26	18064	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1630	17.27	3.13	12	2.35	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	7600	-62.50	20230901	2600	9.62	20231027	28600	-90.03	20230203	2600	9.62	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
176	20231101	101045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	105	2	3.92	1651938545	597674	27.58	2710	2815	2700	3480	1880	2680	2764.00	0.26	89460	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1593	16.88	3.06	12	1.04	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	7600	-63.36	20230901	2600	7.12	20231027	28600	-90.26	20230203	2600	7.12	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N
177	20231101	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	60	2	2.24	384506150	141230	6.52	2710	2765	2700	3480	1880	2680	2722.67	0.26	55005	3053	2866	2738	2551	2423	2802	2487	57	800	100	1870	5	1	57196240	1567	16.61	3.01	12	0.25	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	7600	-63.95	20230901	2600	5.38	20231027	28600	-90.42	20230203	2600	5.38	20231027	2.73	N	419050	100	57 억	149815	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History