KissMeData/123410/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	20241129	160901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4935	-215	5	-4.17	1028969955	206807	112.39	5120	5140	4910	6690	3610	5150	4975.76	40.47	8567	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1374	4.50	0.80	12	0.74	1097.00	6188.00	8190	20240426	-39.74	3145	20231214	56.92	8190	-39.74	20240426	3450	43.04	20240105	8190	-39.74	20240426	3145	56.92	20231214	5.16	N	123410	100	27 억	11265940	N	N	4	N	N
3	20241129	150918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4925	-225	5	-4.37	896785780	179956	97.80	5120	5140	4920	6690	3610	5150	4983.36	40.47	2561	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1371	4.49	0.80	12	0.65	1097.00	6188.00	8190	20240426	-39.87	3145	20231214	56.60	8190	-39.87	20240426	3450	42.75	20240105	8190	-39.87	20240426	3145	56.60	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
4	20241129	140922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4955	-195	5	-3.79	739200680	148042	80.45	5120	5140	4930	6690	3610	5150	4993.18	40.47	-1829	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1380	4.52	0.80	12	0.53	1097.00	6188.00	8190	20240426	-39.50	3145	20231214	57.55	8190	-39.50	20240426	3450	43.62	20240105	8190	-39.50	20240426	3145	57.55	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
5	20241129	130918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4985	-165	5	-3.20	663193800	132719	72.13	5120	5140	4930	6690	3610	5150	4996.98	40.47	-8800	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1388	4.54	0.81	12	0.48	1097.00	6188.00	8190	20240426	-39.13	3145	20231214	58.51	8190	-39.13	20240426	3450	44.49	20240105	8190	-39.13	20240426	3145	58.51	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
6	20241129	120920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4965	-185	5	-3.59	609135110	121864	66.23	5120	5140	4930	6690	3610	5150	4998.48	40.47	-6391	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1382	4.53	0.80	12	0.44	1097.00	6188.00	8190	20240426	-39.38	3145	20231214	57.87	8190	-39.38	20240426	3450	43.91	20240105	8190	-39.38	20240426	3145	57.87	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
7	20241129	110921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	-175	5	-3.40	479492985	95655	51.98	5120	5140	4950	6690	3610	5150	5012.73	40.47	-11619	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1385	4.54	0.80	12	0.34	1097.00	6188.00	8190	20240426	-39.26	3145	20231214	58.19	8190	-39.26	20240426	3450	44.20	20240105	8190	-39.26	20240426	3145	58.19	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
8	20241129	100915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	-160	5	-3.11	384778095	76625	41.64	5120	5140	4970	6690	3610	5150	5021.57	40.47	-11591	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	5	1	27841064	1389	4.55	0.81	12	0.28	1097.00	6188.00	8190	20240426	-39.07	3145	20231214	58.66	8190	-39.07	20240426	3450	44.64	20240105	8190	-39.07	20240426	3145	58.66	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
9	20241129	090919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-80	5	-1.55	81545830	15988	8.69	5120	5140	5050	6690	3610	5150	5100.44	40.47	-4156	5290	5220	5150	5080	5010	5185	5045	28	1540	100	3390	10	1	27841064	1412	4.62	0.82	12	0.06	1097.00	6188.00	8190	20240426	-38.10	3145	20231214	61.21	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	3145	61.21	20231214	5.16	N	123410	100	27 억	11265940	N	N	18	N	N
10	20241128	160907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	-10	5	-0.19	931022170	181648	99.33	5190	5220	5080	6700	3620	5160	5125.35	40.30	45495	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1434	4.69	0.83	12	0.65	1097.00	6188.00	8190	20240426	-37.12	3145	20231214	63.75	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	3145	63.75	20231214	5.21	N	123410	100	27 억	11220412	N	N	18	N	N
11	20241128	150924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5140	-20	5	-0.39	915667050	178663	97.70	5190	5220	5080	6700	3620	5160	5125.11	40.30	46080	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1431	4.69	0.83	12	0.64	1097.00	6188.00	8190	20240426	-37.24	3145	20231214	63.43	8190	-37.24	20240426	3450	48.99	20240105	8190	-37.24	20240426	3145	63.43	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
12	20241128	140920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	-50	5	-0.97	781612540	152614	83.45	5190	5220	5080	6700	3620	5160	5121.50	40.30	57531	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1423	4.66	0.83	12	0.55	1097.00	6188.00	8190	20240426	-37.61	3145	20231214	62.48	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	3145	62.48	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
13	20241128	130918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	-40	5	-0.78	732883950	143055	78.23	5190	5220	5080	6700	3620	5160	5123.09	40.30	57481	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1425	4.67	0.83	12	0.51	1097.00	6188.00	8190	20240426	-37.48	3145	20231214	62.80	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3145	62.80	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
14	20241128	120923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	-10	5	-0.19	326886330	63414	34.68	5190	5220	5120	6700	3620	5160	5154.80	40.30	3618	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1434	4.69	0.83	12	0.23	1097.00	6188.00	8190	20240426	-37.12	3145	20231214	63.75	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	3145	63.75	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
15	20241128	110925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	0	3	0.00	203172550	39330	21.51	5190	5220	5130	6700	3620	5160	5165.84	40.30	5173	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1437	4.70	0.83	12	0.14	1097.00	6188.00	8190	20240426	-37.00	3145	20231214	64.07	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	3145	64.07	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
16	20241128	100923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5140	-20	5	-0.39	176136790	34099	18.65	5190	5220	5130	6700	3620	5160	5165.45	40.30	5462	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1431	4.69	0.83	12	0.12	1097.00	6188.00	8190	20240426	-37.24	3145	20231214	63.43	8190	-37.24	20240426	3450	48.99	20240105	8190	-37.24	20240426	3145	63.43	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
17	20241128	090919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	0	3	0.00	31986920	6190	3.38	5190	5200	5160	6700	3620	5160	5167.52	40.30	-896	5493	5326	5243	5076	4993	5285	5035	28	1540	100	3400	10	1	27841064	1437	4.70	0.83	12	0.02	1097.00	6188.00	8190	20240426	-37.00	3145	20231214	64.07	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	3145	64.07	20231214	5.21	N	123410	100	27 억	11220412	N	N	0	N	N
18	20241127	160858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	-210	5	-3.91	943502110	180133	59.37	5410	5410	5160	6980	3760	5370	5239.38	40.43	-37202	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1437	4.70	0.83	12	0.65	1097.00	6188.00	8190	20240426	-37.00	3145	20231214	64.07	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	3145	64.07	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
19	20241127	150915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	-200	5	-3.72	888829370	169546	55.88	5410	5410	5160	6980	3760	5370	5242.41	40.43	-36680	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1439	4.71	0.84	12	0.61	1097.00	6188.00	8190	20240426	-36.87	3145	20231214	64.39	8190	-36.87	20240426	3450	49.86	20240105	8190	-36.87	20240426	3145	64.39	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
20	20241127	140912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	-150	5	-2.79	677704150	128865	42.47	5410	5410	5200	6980	3760	5370	5259.02	40.43	-36400	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1453	4.76	0.84	12	0.46	1097.00	6188.00	8190	20240426	-36.26	3145	20231214	65.98	8190	-36.26	20240426	3450	51.30	20240105	8190	-36.26	20240426	3145	65.98	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
21	20241127	130908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	-130	5	-2.42	542511860	102946	33.93	5410	5410	5210	6980	3760	5370	5269.87	40.43	-30946	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1459	4.78	0.85	12	0.37	1097.00	6188.00	8190	20240426	-36.02	3145	20231214	66.61	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	3145	66.61	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
22	20241127	120917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5280	-90	5	-1.68	513194010	97356	32.09	5410	5410	5210	6980	3760	5370	5271.31	40.43	-32524	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1470	4.81	0.85	12	0.35	1097.00	6188.00	8190	20240426	-35.53	3145	20231214	67.89	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	3145	67.89	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
23	20241127	110912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5260	-110	5	-2.05	409036830	77539	25.55	5410	5410	5210	6980	3760	5370	5275.24	40.43	-29649	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1464	4.79	0.85	12	0.28	1097.00	6188.00	8190	20240426	-35.78	3145	20231214	67.25	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	3145	67.25	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
24	20241127	100914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	-130	5	-2.42	220910060	41899	13.81	5410	5410	5210	6980	3760	5370	5272.44	40.43	-19779	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1459	4.78	0.85	12	0.15	1097.00	6188.00	8190	20240426	-36.02	3145	20231214	66.61	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	3145	66.61	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
25	20241127	090912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5350	-20	5	-0.37	33992140	6331	2.09	5410	5410	5310	6980	3760	5370	5369.16	40.43	-2663	5610	5490	5360	5240	5110	5550	5300	28	1610	100	3540	10	1	27841064	1489	4.88	0.86	12	0.02	1097.00	6188.00	8190	20240426	-34.68	3145	20231214	70.11	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	3145	70.11	20231214	5.22	N	123410	100	27 억	11257320	N	N	0	N	N
26	20241126	160900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5370	100	2	1.90	1601075800	299815	148.22	5320	5480	5230	6850	3690	5270	5340.21	40.26	48236	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1495	4.90	0.87	12	1.08	1097.00	6188.00	8190	20240426	-34.43	3145	20231214	70.75	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	3145	70.75	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
27	20241126	150908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5360	90	2	1.71	1540073450	288447	142.60	5320	5480	5230	6850	3690	5270	5339.19	40.26	46434	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1492	4.89	0.87	12	1.04	1097.00	6188.00	8190	20240426	-34.55	3145	20231214	70.43	8190	-34.55	20240426	3450	55.36	20240105	8190	-34.55	20240426	3145	70.43	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
28	20241126	140908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5330	60	2	1.14	1437110410	269092	133.04	5320	5480	5230	6850	3690	5270	5340.59	40.26	40311	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1484	4.86	0.86	12	0.97	1097.00	6188.00	8190	20240426	-34.92	3145	20231214	69.48	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	3145	69.48	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
29	20241126	130906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5380	110	2	2.09	1117155690	208877	103.27	5320	5480	5230	6850	3690	5270	5348.39	40.26	4445	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1498	4.90	0.87	12	0.75	1097.00	6188.00	8190	20240426	-34.31	3145	20231214	71.07	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	3145	71.07	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
30	20241126	120911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5400	130	2	2.47	1027110950	192126	94.98	5320	5480	5230	6850	3690	5270	5346.03	40.26	5333	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1503	4.92	0.87	12	0.69	1097.00	6188.00	8190	20240426	-34.07	3145	20231214	71.70	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	3145	71.70	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
31	20241126	110915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5280	10	2	0.19	290704070	55242	27.31	5320	5320	5230	6850	3690	5270	5262.37	40.26	23084	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1470	4.81	0.85	12	0.20	1097.00	6188.00	8190	20240426	-35.53	3145	20231214	67.89	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	3145	67.89	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
32	20241126	100919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5270	0	3	0.00	196963570	37408	18.49	5320	5320	5230	6850	3690	5270	5265.28	40.26	16985	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1467	4.80	0.85	12	0.13	1097.00	6188.00	8190	20240426	-35.65	3145	20231214	67.57	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	3145	67.57	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
33	20241126	090911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5250	-20	5	-0.38	14444550	2734	1.35	5320	5320	5250	6850	3690	5270	5283.30	40.26	-607	5456	5362	5296	5202	5136	5410	5250	28	1580	100	3470	10	1	27841064	1462	4.79	0.85	12	0.01	1097.00	6188.00	8190	20240426	-35.90	3145	20231214	66.93	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	3145	66.93	20231214	5.12	N	123410	100	27 억	11209385	N	N	0	N	N
34	20241125	160847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5270	40	2	0.76	1067643570	201071	81.43	5250	5390	5230	6790	3670	5230	5309.80	40.29	-8313	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1467	4.80	0.85	12	0.72	1097.00	6188.00	8190	20240426	-35.65	3145	20231214	67.57	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	3145	67.57	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
35	20241125	150906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5320	90	2	1.72	952320980	179332	72.63	5250	5390	5230	6790	3670	5230	5310.38	40.29	3163	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1481	4.85	0.86	12	0.64	1097.00	6188.00	8190	20240426	-35.04	3145	20231214	69.16	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	3145	69.16	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
36	20241125	140903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5320	90	2	1.72	663438070	124535	50.43	5250	5390	5250	6790	3670	5230	5327.32	40.29	6058	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1481	4.85	0.86	12	0.45	1097.00	6188.00	8190	20240426	-35.04	3145	20231214	69.16	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	3145	69.16	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
37	20241125	130857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5310	80	2	1.53	627960910	117869	47.73	5250	5390	5250	6790	3670	5230	5327.62	40.29	6292	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1478	4.84	0.86	12	0.42	1097.00	6188.00	8190	20240426	-35.16	3145	20231214	68.84	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	3145	68.84	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
38	20241125	120906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5350	120	2	2.29	505442180	94979	38.46	5250	5380	5250	6790	3670	5230	5321.62	40.29	6759	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1489	4.88	0.86	12	0.34	1097.00	6188.00	8190	20240426	-34.68	3145	20231214	70.11	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	3145	70.11	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
39	20241125	110900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5380	150	2	2.87	415600060	78232	31.68	5250	5380	5250	6790	3670	5230	5312.40	40.29	6271	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1498	4.90	0.87	12	0.28	1097.00	6188.00	8190	20240426	-34.31	3145	20231214	71.07	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	3145	71.07	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
40	20241125	100850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5310	80	2	1.53	247275740	46783	18.95	5250	5320	5250	6790	3670	5230	5285.59	40.29	6960	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1478	4.84	0.86	12	0.17	1097.00	6188.00	8190	20240426	-35.16	3145	20231214	68.84	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	3145	68.84	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
41	20241125	090851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5310	80	2	1.53	115067790	21805	8.83	5250	5320	5250	6790	3670	5230	5277.13	40.29	10167	5503	5366	5283	5146	5063	5325	5105	28	1560	100	3450	10	1	27841064	1478	4.84	0.86	12	0.08	1097.00	6188.00	8190	20240426	-35.16	3145	20231214	68.84	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	3145	68.84	20231214	4.92	N	123410	100	27 억	11217666	N	N	4	N	N
42	20241122	160803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	-150	5	-2.79	1296702280	245329	52.39	5420	5420	5200	6990	3770	5380	5285.59	40.39	-26178	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1456	4.77	0.85	12	0.88	1097.00	6188.00	8190	20240426	-36.14	3145	20231214	66.30	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	3145	66.30	20231214	4.71	N	123410	100	27 억	11246297	N	N	4	N	N
43	20241122	150815	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	-140	5	-2.60	1182653440	223455	47.72	5420	5420	5210	6990	3770	5380	5292.58	40.39	-25280	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1459	4.78	0.85	12	0.80	1097.00	6188.00	8190	20240426	-36.02	3145	20231214	66.61	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	3145	66.61	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
44	20241122	140816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	-140	5	-2.60	1066227640	201224	42.97	5420	5420	5220	6990	3770	5380	5298.71	40.39	-31101	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1459	4.78	0.85	12	0.72	1097.00	6188.00	8190	20240426	-36.02	3145	20231214	66.61	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	3145	66.61	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
45	20241122	130812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5270	-110	5	-2.04	907028440	170796	36.48	5420	5420	5240	6990	3770	5380	5310.60	40.39	-35739	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1467	4.80	0.85	12	0.61	1097.00	6188.00	8190	20240426	-35.65	3145	20231214	67.57	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	3145	67.57	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
46	20241122	120817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5310	-70	5	-1.30	769059770	144609	30.88	5420	5420	5260	6990	3770	5380	5318.20	40.39	-26784	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1478	4.84	0.86	12	0.52	1097.00	6188.00	8190	20240426	-35.16	3145	20231214	68.84	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	3145	68.84	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
47	20241122	110809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5310	-70	5	-1.30	702427040	132050	28.20	5420	5420	5260	6990	3770	5380	5319.40	40.39	-26160	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1478	4.84	0.86	12	0.47	1097.00	6188.00	8190	20240426	-35.16	3145	20231214	68.84	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	3145	68.84	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
48	20241122	100825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5300	-80	5	-1.49	585336110	109979	23.49	5420	5420	5260	6990	3770	5380	5322.25	40.39	-19921	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1476	4.83	0.86	12	0.40	1097.00	6188.00	8190	20240426	-35.29	3145	20231214	68.52	8190	-35.29	20240426	3450	53.62	20240105	8190	-35.29	20240426	3145	68.52	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
49	20241122	090818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5300	-80	5	-1.49	176858750	32957	7.04	5420	5420	5300	6990	3770	5380	5366.35	40.39	-19502	5860	5620	5420	5180	4980	5520	5080	28	1610	100	3550	10	1	27841064	1476	4.83	0.86	12	0.12	1097.00	6188.00	8190	20240426	-35.29	3145	20231214	68.52	8190	-35.29	20240426	3450	53.62	20240105	8190	-35.29	20240426	3145	68.52	20231214	4.71	N	123410	100	27 억	11246297	N	N	3	N	N
50	20241121	160809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5380	-210	5	-3.76	2441643680	453680	64.31	5660	5660	5220	7260	3920	5590	5381.86	40.31	-3816	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1498	4.90	0.87	12	1.63	1097.00	6188.00	8190	20240426	-34.31	3135	20231114	71.61	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	3145	71.07	20231214	4.82	N	123410	100	27 억	11223264	N	N	3	N	N
51	20241121	150827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5280	-310	5	-5.55	2060068190	381360	54.06	5660	5660	5240	7260	3920	5590	5401.90	40.31	-15695	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1470	4.81	0.85	12	1.37	1097.00	6188.00	8190	20240426	-35.53	3135	20231114	68.42	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	3145	67.89	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
52	20241121	140826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5400	-190	5	-3.40	1289252790	236711	33.55	5660	5660	5370	7260	3920	5590	5446.53	40.31	-23578	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1503	4.92	0.87	12	0.85	1097.00	6188.00	8190	20240426	-34.07	3135	20231114	72.25	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	3145	71.70	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
53	20241121	130818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5430	-160	5	-2.86	1105578550	202714	28.74	5660	5660	5370	7260	3920	5590	5453.88	40.31	-31487	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1512	4.95	0.88	12	0.73	1097.00	6188.00	8190	20240426	-33.70	3135	20231114	73.21	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	3145	72.66	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
54	20241121	120818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5440	-150	5	-2.68	918171590	168165	23.84	5660	5660	5370	7260	3920	5590	5459.94	40.31	-48008	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1515	4.96	0.88	12	0.60	1097.00	6188.00	8190	20240426	-33.58	3135	20231114	73.52	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	3145	72.97	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
55	20241121	110821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5480	-110	5	-1.97	793240720	145249	20.59	5660	5660	5370	7260	3920	5590	5461.25	40.31	-47837	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1526	5.00	0.89	12	0.52	1097.00	6188.00	8190	20240426	-33.09	3135	20231114	74.80	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	3145	74.24	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
56	20241121	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5420	-170	5	-3.04	525551300	95891	13.59	5660	5660	5410	7260	3920	5590	5480.72	40.31	-33301	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1509	4.94	0.88	12	0.34	1097.00	6188.00	8190	20240426	-33.82	3135	20231114	72.89	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	3145	72.34	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
57	20241121	090822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5570	-20	5	-0.36	127127850	22823	3.24	5660	5660	5510	7260	3920	5590	5570.16	40.31	-7366	5976	5782	5536	5342	5096	5880	5440	28	1670	100	3680	10	1	27841064	1551	5.08	0.90	12	0.08	1097.00	6188.00	8190	20240426	-31.99	3135	20231114	77.67	8190	-31.99	20240426	3450	61.45	20240105	8190	-31.99	20240426	3145	77.11	20231214	4.82	N	123410	100	27 억	11223264	N	N	5	N	N
58	20241120	160815	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5590	150	2	2.76	3877789350	702845	147.08	5400	5730	5290	7070	3810	5440	5517.01	40.13	49882	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1556	5.10	0.90	12	2.52	1097.00	6188.00	8190	20240426	-31.75	3135	20231114	78.31	8190	-31.75	20240426	3450	62.03	20240105	8190	-31.75	20240426	3145	77.74	20231214	5.01	N	123410	100	27 억	11172460	N	N	5	N	N
59	20241120	150825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5590	150	2	2.76	3723707330	675234	141.30	5400	5730	5290	7070	3810	5440	5514.69	40.13	45452	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1556	5.10	0.90	12	2.43	1097.00	6188.00	8190	20240426	-31.75	3135	20231114	78.31	8190	-31.75	20240426	3450	62.03	20240105	8190	-31.75	20240426	3145	77.74	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
60	20241120	140827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5440	0	3	0.00	1645334000	302532	63.31	5400	5590	5290	7070	3810	5440	5438.55	40.13	535	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1515	4.96	0.88	12	1.09	1097.00	6188.00	8190	20240426	-33.58	3135	20231114	73.52	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	3145	72.97	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
61	20241120	130828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5420	-20	5	-0.37	1460562830	268541	56.19	5400	5590	5290	7070	3810	5440	5438.88	40.13	4953	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1509	4.94	0.88	12	0.96	1097.00	6188.00	8190	20240426	-33.82	3135	20231114	72.89	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	3145	72.34	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
62	20241120	120827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5450	10	2	0.18	1331482780	244695	51.20	5400	5590	5290	7070	3810	5440	5441.40	40.13	1221	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1517	4.97	0.88	12	0.88	1097.00	6188.00	8190	20240426	-33.46	3135	20231114	73.84	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	3145	73.29	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
63	20241120	110829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5460	20	2	0.37	1175736530	216061	45.21	5400	5590	5290	7070	3810	5440	5441.69	40.13	-15433	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1520	4.98	0.88	12	0.78	1097.00	6188.00	8190	20240426	-33.33	3135	20231114	74.16	8190	-33.33	20240426	3450	58.26	20240105	8190	-33.33	20240426	3145	73.61	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
64	20241120	100827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5450	10	2	0.18	1013466070	186342	38.99	5400	5590	5290	7070	3810	5440	5438.74	40.13	-30186	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1517	4.97	0.88	12	0.67	1097.00	6188.00	8190	20240426	-33.46	3135	20231114	73.84	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	3145	73.29	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
65	20241120	090826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5340	-100	5	-1.84	220712870	41230	8.63	5400	5450	5290	7070	3810	5440	5353.20	40.13	-13194	5693	5566	5373	5246	5053	5630	5310	28	1630	100	3590	10	1	27841064	1487	4.87	0.86	12	0.15	1097.00	6188.00	8190	20240426	-34.80	3135	20231114	70.33	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	3145	69.79	20231214	5.01	N	123410	100	27 억	11172460	N	N	8	N	N
66	20241119	160742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5440	200	2	3.82	2556893130	474024	104.59	5250	5500	5180	6810	3670	5240	5394.00	39.62	136230	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1515	4.96	0.88	12	1.70	1097.00	6188.00	8190	20240426	-33.58	3060	20231110	77.78	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	3145	72.97	20231214	5.37	N	123410	100	27 억	11030221	N	N	8	N	N
67	20241119	150753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5350	110	2	2.10	2254530190	418001	92.23	5250	5500	5180	6810	3670	5240	5393.60	39.62	123626	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1489	4.88	0.86	12	1.50	1097.00	6188.00	8190	20240426	-34.68	3060	20231110	74.84	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	3145	70.11	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
68	20241119	140752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5390	150	2	2.86	1954779990	362027	79.88	5250	5500	5180	6810	3670	5240	5399.54	39.62	93688	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1501	4.91	0.87	12	1.30	1097.00	6188.00	8190	20240426	-34.19	3060	20231110	76.14	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	3145	71.38	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
69	20241119	130756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5450	210	2	4.01	1835242320	339967	75.01	5250	5500	5180	6810	3670	5240	5398.30	39.62	91694	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1517	4.97	0.88	12	1.22	1097.00	6188.00	8190	20240426	-33.46	3060	20231110	78.10	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	3145	73.29	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
70	20241119	120748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5450	210	2	4.01	1711870440	317248	70.00	5250	5500	5180	6810	3670	5240	5396.00	39.62	77404	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1517	4.97	0.88	12	1.14	1097.00	6188.00	8190	20240426	-33.46	3060	20231110	78.10	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	3145	73.29	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
71	20241119	110757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5430	190	2	3.63	1355426760	251929	55.59	5250	5480	5180	6810	3670	5240	5380.19	39.62	68761	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1512	4.95	0.88	12	0.90	1097.00	6188.00	8190	20240426	-33.70	3060	20231110	77.45	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	3145	72.66	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
72	20241119	100818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5450	210	2	4.01	1028274500	191734	42.30	5250	5470	5180	6810	3670	5240	5363.03	39.62	58260	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1517	4.97	0.88	12	0.69	1097.00	6188.00	8190	20240426	-33.46	3060	20231110	78.10	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	3145	73.29	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
73	20241119	090810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5250	10	2	0.19	73216530	14067	3.10	5250	5260	5180	6810	3670	5240	5204.84	39.62	4351	5446	5342	5196	5092	4946	5395	5145	28	1570	100	3450	10	1	27841064	1462	4.79	0.85	12	0.05	1097.00	6188.00	8190	20240426	-35.90	3060	20231110	71.57	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	3145	66.93	20231214	5.37	N	123410	100	27 억	11030221	N	N	18	N	N
74	20241118	160746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	120	2	2.34	2364005730	452384	61.32	5060	5300	5050	6650	3590	5120	5225.66	39.70	-16008	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1459	4.78	0.85	12	1.62	1097.00	6188.00	8190	20240426	-36.02	3060	20231110	71.24	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	3145	66.61	20231214	5.46	N	123410	100	27 억	11054119	N	N	18	N	N
75	20241118	150754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5260	140	2	2.73	2191386100	419555	56.87	5060	5300	5050	6650	3590	5120	5223.12	39.70	-15863	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1464	4.79	0.85	12	1.51	1097.00	6188.00	8190	20240426	-35.78	3060	20231110	71.90	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	3145	67.25	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
76	20241118	140756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5250	130	2	2.54	1897796070	363773	49.31	5060	5300	5050	6650	3590	5120	5216.98	39.70	-7355	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1462	4.79	0.85	12	1.31	1097.00	6188.00	8190	20240426	-35.90	3060	20231110	71.57	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	3145	66.93	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
77	20241118	130753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5190	70	2	1.37	1721530110	330001	44.73	5060	5300	5050	6650	3590	5120	5216.74	39.70	-11681	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1445	4.73	0.84	12	1.19	1097.00	6188.00	8190	20240426	-36.63	3060	20231110	69.61	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	3145	65.02	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
78	20241118	120755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5280	160	2	3.12	1520101250	291327	39.49	5060	5300	5050	6650	3590	5120	5217.85	39.70	-12561	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1470	4.81	0.85	12	1.05	1097.00	6188.00	8190	20240426	-35.53	3060	20231110	72.55	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	3145	67.89	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
79	20241118	110756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5260	140	2	2.73	1397821790	268073	36.34	5060	5300	5050	6650	3590	5120	5214.33	39.70	-13041	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1464	4.79	0.85	12	0.96	1097.00	6188.00	8190	20240426	-35.78	3060	20231110	71.90	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	3145	67.25	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
80	20241118	100747	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5270	150	2	2.93	1110643450	213463	28.93	5060	5300	5050	6650	3590	5120	5202.98	39.70	-14274	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1467	4.80	0.85	12	0.77	1097.00	6188.00	8190	20240426	-35.65	3060	20231110	72.22	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	3145	67.57	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
81	20241118	090746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	0	3	0.00	96685180	18970	2.57	5060	5130	5050	6650	3590	5120	5096.74	39.70	5329	5473	5296	5063	4886	4653	5385	4975	28	1530	100	3370	10	1	27841064	1425	4.67	0.83	12	0.07	1097.00	6188.00	8190	20240426	-37.48	3060	20231110	67.32	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3145	62.80	20231214	5.46	N	123410	100	27 억	11054119	N	N	25	N	N
82	20241115	160811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	285	2	5.89	3652868745	725758	160.80	4835	5240	4830	6280	3385	4835	5033.26	39.55	53589	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1425	4.67	0.83	12	2.61	1097.00	6188.00	8190	20240426	-37.48	3020	20231108	69.54	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3145	62.80	20231214	5.57	N	123410	100	27 억	11011458	N	N	25	N	N
83	20241115	150834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	275	2	5.69	3472354855	690441	152.98	4835	5240	4830	6280	3385	4835	5029.31	39.55	40488	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1423	4.66	0.83	12	2.48	1097.00	6188.00	8190	20240426	-37.61	3020	20231108	69.21	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	3145	62.48	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
84	20241115	140825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	265	2	5.48	3257894125	648389	143.66	4835	5240	4830	6280	3385	4835	5024.73	39.55	34169	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1420	4.65	0.82	12	2.33	1097.00	6188.00	8190	20240426	-37.73	3020	20231108	68.87	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	3145	62.16	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
85	20241115	130829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	235	2	4.86	3101096025	617469	136.81	4835	5240	4830	6280	3385	4835	5022.40	39.55	28291	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1412	4.62	0.82	12	2.22	1097.00	6188.00	8190	20240426	-38.10	3020	20231108	67.88	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	3145	61.21	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
86	20241115	120831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	205	2	4.24	2950325335	587626	130.20	4835	5240	4830	6280	3385	4835	5020.89	39.55	12534	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1403	4.59	0.81	12	2.11	1097.00	6188.00	8190	20240426	-38.46	3020	20231108	66.89	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	3145	60.25	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
87	20241115	110809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	245	2	5.07	2594505885	517699	114.70	4835	5240	4830	6280	3385	4835	5011.76	39.55	2345	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1414	4.63	0.82	12	1.86	1097.00	6188.00	8190	20240426	-37.97	3020	20231108	68.21	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	3145	61.53	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
88	20241115	100809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	255	2	5.27	1812139365	364410	80.74	4835	5240	4830	6280	3385	4835	4972.97	39.55	-6652	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	10	1	27841064	1417	4.64	0.82	12	1.31	1097.00	6188.00	8190	20240426	-37.85	3020	20231108	68.54	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	3145	61.84	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
89	20241115	090743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4945	110	2	2.28	703682500	141804	31.42	4835	5240	4830	6280	3385	4835	4962.75	39.55	-16807	4978	4906	4773	4701	4568	4942	4737	28	1445	100	3190	5	1	27841064	1377	4.51	0.80	12	0.51	1097.00	6188.00	8190	20240426	-39.62	3020	20231108	63.74	8190	-39.62	20240426	3450	43.33	20240105	8190	-39.62	20240426	3145	57.23	20231214	5.57	N	123410	100	27 억	11011458	N	N	0	N	N
90	20241114	160803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4790	35	2	0.74	1849264525	389690	121.99	4640	4845	4640	6180	3330	4755	4745.48	39.11	55038	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1334	4.37	0.77	12	1.40	1097.00	6188.00	8190	20240426	-41.51	2965	20231107	61.55	8190	-41.51	20240426	3450	38.84	20240105	8190	-41.51	20240426	3135	52.79	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
91	20241114	150808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	-5	5	-0.11	1670802260	352261	110.28	4640	4845	4640	6180	3330	4755	4743.08	39.11	53982	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1322	4.33	0.77	12	1.27	1097.00	6188.00	8190	20240426	-42.00	2965	20231107	60.20	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3135	51.52	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
92	20241114	140803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4785	30	2	0.63	1420010385	299432	93.74	4640	4845	4640	6180	3330	4755	4742.35	39.11	57634	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1332	4.36	0.77	12	1.08	1097.00	6188.00	8190	20240426	-41.58	2965	20231107	61.38	8190	-41.58	20240426	3450	38.70	20240105	8190	-41.58	20240426	3135	52.63	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
93	20241114	130804	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4835	80	2	1.68	1148743410	242755	75.99	4640	4835	4640	6180	3330	4755	4732.11	39.11	50267	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1346	4.41	0.78	12	0.87	1097.00	6188.00	8190	20240426	-40.96	2965	20231107	63.07	8190	-40.96	20240426	3450	40.14	20240105	8190	-40.96	20240426	3135	54.23	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
94	20241114	120802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4760	5	2	0.11	931871705	197366	61.79	4640	4785	4640	6180	3330	4755	4721.54	39.11	32746	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1325	4.34	0.77	12	0.71	1097.00	6188.00	8190	20240426	-41.88	2965	20231107	60.54	8190	-41.88	20240426	3450	37.97	20240105	8190	-41.88	20240426	3135	51.83	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
95	20241114	110802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4770	15	2	0.32	615758475	130394	40.82	4640	4785	4640	6180	3330	4755	4722.29	39.11	43474	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1328	4.35	0.77	12	0.47	1097.00	6188.00	8190	20240426	-41.76	2965	20231107	60.88	8190	-41.76	20240426	3450	38.26	20240105	8190	-41.76	20240426	3135	52.15	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
96	20241114	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4700	-55	5	-1.16	214087130	45754	14.32	4640	4740	4640	6180	3330	4755	4679.09	39.11	16499	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1309	4.28	0.76	12	0.16	1097.00	6188.00	8190	20240426	-42.61	2965	20231107	58.52	8190	-42.61	20240426	3450	36.23	20240105	8190	-42.61	20240426	3135	49.92	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
97	20241114	090757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4755	0	3	0.00	0	0	0.00	0	0	0	6180	3330	4755	0.00	39.11	0	4938	4846	4783	4691	4628	4815	4660	28	1425	100	3130	5	1	27841064	1324	4.33	0.77	12	0.00	1097.00	6188.00	8190	20240426	-41.94	2965	20231107	60.37	8190	-41.94	20240426	3450	37.83	20240105	8190	-41.94	20240426	3135	51.67	20231114	5.72	N	123410	100	27 억	10889222	N	N	1	N	N
98	20241113	160458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4755	-145	5	-2.96	1336032060	279461	91.70	4775	4875	4720	6370	3430	4900	4780.76	38.80	87723	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1324	4.33	0.77	12	1.00	1097.00	6188.00	8190	20240426	-41.94	2965	20231107	60.37	8190	-41.94	20240426	3450	37.83	20240105	8190	-41.94	20240426	3135	51.67	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
99	20241113	150524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4735	-165	5	-3.37	1221542540	255305	83.78	4775	4875	4720	6370	3430	4900	4784.64	38.80	78600	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1318	4.32	0.77	12	0.92	1097.00	6188.00	8190	20240426	-42.19	2965	20231107	59.70	8190	-42.19	20240426	3450	37.25	20240105	8190	-42.19	20240426	3135	51.04	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
100	20241113	140523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4750	-150	5	-3.06	926117050	193117	63.37	4775	4875	4745	6370	3430	4900	4795.63	38.80	48555	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1322	4.33	0.77	12	0.69	1097.00	6188.00	8190	20240426	-42.00	2965	20231107	60.20	8190	-42.00	20240426	3450	37.68	20240105	8190	-42.00	20240426	3135	51.52	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
101	20241113	130519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4770	-130	5	-2.65	808711110	168552	55.31	4775	4875	4755	6370	3430	4900	4797.99	38.80	34769	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1328	4.35	0.77	12	0.61	1097.00	6188.00	8190	20240426	-41.76	2965	20231107	60.88	8190	-41.76	20240426	3450	38.26	20240105	8190	-41.76	20240426	3135	52.15	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
102	20241113	120516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4810	-90	5	-1.84	621328740	129345	42.44	4775	4875	4760	6370	3430	4900	4803.65	38.80	25349	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1339	4.38	0.78	12	0.46	1097.00	6188.00	8190	20240426	-41.27	2965	20231107	62.23	8190	-41.27	20240426	3450	39.42	20240105	8190	-41.27	20240426	3135	53.43	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
103	20241113	110514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4805	-95	5	-1.94	532806970	110995	36.42	4775	4875	4760	6370	3430	4900	4800.28	38.80	18978	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1338	4.38	0.78	12	0.40	1097.00	6188.00	8190	20240426	-41.33	2965	20231107	62.06	8190	-41.33	20240426	3450	39.28	20240105	8190	-41.33	20240426	3135	53.27	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
104	20241113	100515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4850	-50	5	-1.02	406035970	84544	27.74	4775	4875	4765	6370	3430	4900	4802.66	38.80	18597	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1350	4.42	0.78	12	0.30	1097.00	6188.00	8190	20240426	-40.78	2965	20231107	63.58	8190	-40.78	20240426	3450	40.58	20240105	8190	-40.78	20240426	3135	54.70	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
105	20241113	090507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4855	-45	5	-0.92	54977940	11427	3.75	4775	4875	4775	6370	3430	4900	4811.23	38.80	1789	5253	5076	4963	4786	4673	5020	4730	28	1470	100	3230	5	1	27841064	1352	4.43	0.78	12	0.04	1097.00	6188.00	8190	20240426	-40.72	2965	20231107	63.74	8190	-40.72	20240426	3450	40.72	20240105	8190	-40.72	20240426	3135	54.86	20231114	5.75	N	123410	100	27 억	10802146	N	N	1	N	N
106	20241112	160734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4900	-180	5	-3.54	1487884095	301187	126.79	5140	5140	4850	6600	3560	5080	4940.37	38.83	-9417	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1364	4.47	0.79	12	1.08	1097.00	6188.00	8190	20240426	-40.17	2965	20231107	65.26	8190	-40.17	20240426	3450	42.03	20240105	8190	-40.17	20240426	3135	56.30	20231114	5.84	N	123410	100	27 억	10810380	N	N	1	N	N
107	20241112	150741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4885	-195	5	-3.84	1361657810	275422	115.94	5140	5140	4850	6600	3560	5080	4943.90	38.83	-10336	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1360	4.45	0.79	12	0.99	1097.00	6188.00	8190	20240426	-40.35	2965	20231107	64.76	8190	-40.35	20240426	3450	41.59	20240105	8190	-40.35	20240426	3135	55.82	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
108	20241112	140747	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4935	-145	5	-2.85	1191036060	240661	101.31	5140	5140	4850	6600	3560	5080	4949.02	38.83	-18503	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1374	4.50	0.80	12	0.86	1097.00	6188.00	8190	20240426	-39.74	2965	20231107	66.44	8190	-39.74	20240426	3450	43.04	20240105	8190	-39.74	20240426	3135	57.42	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
109	20241112	130745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4945	-135	5	-2.66	1040892200	210189	88.48	5140	5140	4850	6600	3560	5080	4952.17	38.83	-24079	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1377	4.51	0.80	12	0.75	1097.00	6188.00	8190	20240426	-39.62	2965	20231107	66.78	8190	-39.62	20240426	3450	43.33	20240105	8190	-39.62	20240426	3135	57.74	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
110	20241112	120743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4950	-130	5	-2.56	979823690	197844	83.29	5140	5140	4850	6600	3560	5080	4952.51	38.83	-24812	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1378	4.51	0.80	12	0.71	1097.00	6188.00	8190	20240426	-39.56	2965	20231107	66.95	8190	-39.56	20240426	3450	43.48	20240105	8190	-39.56	20240426	3135	57.89	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
111	20241112	110742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	-105	5	-2.07	903199615	182328	76.75	5140	5140	4850	6600	3560	5080	4953.71	38.83	-26511	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1385	4.54	0.80	12	0.65	1097.00	6188.00	8190	20240426	-39.26	2965	20231107	67.79	8190	-39.26	20240426	3450	44.20	20240105	8190	-39.26	20240426	3135	58.69	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
112	20241112	100740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4945	-135	5	-2.66	747059365	150951	63.54	5140	5140	4850	6600	3560	5080	4949.02	38.83	-34360	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	5	1	27841064	1377	4.51	0.80	12	0.54	1097.00	6188.00	8190	20240426	-39.62	2965	20231107	66.78	8190	-39.62	20240426	3450	43.33	20240105	8190	-39.62	20240426	3135	57.74	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
113	20241112	090739	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	-50	5	-0.98	66238520	13045	5.49	5140	5140	5030	6600	3560	5080	5077.69	38.83	-7032	5206	5142	5066	5002	4926	5150	5010	28	1520	100	3350	10	1	27841064	1400	4.59	0.81	12	0.05	1097.00	6188.00	8190	20240426	-38.58	2965	20231107	69.65	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	3135	60.45	20231114	5.84	N	123410	100	27 억	10810380	N	N	2	N	N
114	20241111	160734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	1196475955	237507	177.04	5080	5130	4990	6600	3560	5080	5037.64	38.73	27807	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1414	4.63	0.82	12	0.85	1097.00	6188.00	8190	20240426	-37.97	2965	20231107	71.33	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	3135	62.04	20231114	5.85	N	123410	100	27 억	10783609	N	N	2	N	N
115	20241111	150756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-10	5	-0.20	1143016995	226967	169.18	5080	5130	4990	6600	3560	5080	5036.05	38.73	21743	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1412	4.62	0.82	12	0.82	1097.00	6188.00	8190	20240426	-38.10	2965	20231107	70.99	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	3135	61.72	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
116	20241111	140745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	-40	5	-0.79	881304005	175484	130.81	5080	5120	4990	6600	3560	5080	5022.13	38.73	6900	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1403	4.59	0.81	12	0.63	1097.00	6188.00	8190	20240426	-38.46	2965	20231107	69.98	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	3135	60.77	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
117	20241111	130743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-80	5	-1.57	802719605	159820	119.13	5080	5120	4990	6600	3560	5080	5022.65	38.73	-1734	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1392	4.56	0.81	12	0.57	1097.00	6188.00	8190	20240426	-38.95	2965	20231107	68.63	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	3135	59.49	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
118	20241111	120741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-80	5	-1.57	670331700	133327	99.38	5080	5120	5000	6600	3560	5080	5027.73	38.73	2883	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1392	4.56	0.81	12	0.48	1097.00	6188.00	8190	20240426	-38.95	2965	20231107	68.63	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	3135	59.49	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
119	20241111	110737	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-80	5	-1.57	585551650	116419	86.78	5080	5120	5000	6600	3560	5080	5029.69	38.73	4511	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1392	4.56	0.81	12	0.42	1097.00	6188.00	8190	20240426	-38.95	2965	20231107	68.63	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	3135	59.49	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
120	20241111	100735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	-70	5	-1.38	491549520	97658	72.79	5080	5120	5000	6600	3560	5080	5033.38	38.73	6861	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1395	4.57	0.81	12	0.35	1097.00	6188.00	8190	20240426	-38.83	2965	20231107	68.97	8190	-38.83	20240426	3450	45.22	20240105	8190	-38.83	20240426	3135	59.81	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
121	20241111	090731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	150521140	29760	22.18	5080	5120	5040	6600	3560	5080	5057.83	38.73	16810	5213	5146	5103	5036	4993	5125	5015	28	1520	100	3350	10	1	27841064	1414	4.63	0.82	12	0.11	1097.00	6188.00	8190	20240426	-37.97	2965	20231107	71.33	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	3135	62.04	20231114	5.85	N	123410	100	27 억	10783609	N	N	3	N	N
122	20241108	160729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	-30	5	-0.59	669601680	131070	67.70	5110	5170	5060	6640	3580	5110	5109.12	38.69	11758	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1414	4.63	0.82	12	0.47	1097.00	6188.00	8190	20240426	-37.97	2945	20231101	72.50	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	3020	68.21	20231108	5.83	N	123410	100	27 억	10771425	N	N	3	N	N
123	20241108	150735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	603703170	118148	61.02	5110	5170	5060	6640	3580	5110	5109.72	38.69	11554	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1425	4.67	0.83	12	0.42	1097.00	6188.00	8190	20240426	-37.48	2945	20231101	73.85	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3020	69.54	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
124	20241108	140732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	523822470	102442	52.91	5110	5170	5070	6640	3580	5110	5113.36	38.69	10312	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1420	4.65	0.82	12	0.37	1097.00	6188.00	8190	20240426	-37.73	2945	20231101	73.17	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	3020	68.87	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
125	20241108	130736	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	0	3	0.00	394273940	77022	39.78	5110	5170	5070	6640	3580	5110	5118.98	38.69	6423	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1423	4.66	0.83	12	0.28	1097.00	6188.00	8190	20240426	-37.61	2945	20231101	73.51	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	3020	69.21	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
126	20241108	120735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	329187640	64229	33.17	5110	5170	5070	6640	3580	5110	5125.22	38.69	5705	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1425	4.67	0.83	12	0.23	1097.00	6188.00	8190	20240426	-37.48	2945	20231101	73.85	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3020	69.54	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
127	20241108	110732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	279308940	54441	28.12	5110	5170	5080	6640	3580	5110	5130.49	38.69	4536	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1425	4.67	0.83	12	0.20	1097.00	6188.00	8190	20240426	-37.48	2945	20231101	73.85	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	3020	69.54	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
128	20241108	100744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	40	2	0.78	209435400	40769	21.06	5110	5170	5080	6640	3580	5110	5137.12	38.69	3189	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1434	4.69	0.83	12	0.15	1097.00	6188.00	8190	20240426	-37.12	2945	20231101	74.87	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	3020	70.53	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
129	20241108	090727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	50	2	0.98	51553410	10055	5.19	5110	5170	5100	6640	3580	5110	5127.14	38.69	-302	5253	5181	5088	5016	4923	5217	5052	28	1530	100	3370	10	1	27841064	1437	4.70	0.83	12	0.04	1097.00	6188.00	8190	20240426	-37.00	2945	20231101	75.21	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	3020	70.86	20231108	5.83	N	123410	100	27 억	10771425	N	N	1	N	N
130	20241107	160729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	10	2	0.20	974297320	192255	97.12	5100	5160	4995	6630	3570	5100	5067.68	38.58	29852	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1423	4.66	0.83	12	0.69	1097.00	6188.00	8190	20240426	-37.61	2920	20231031	75.00	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2965	72.34	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
131	20241107	150732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	898301000	177359	89.60	5100	5160	4995	6630	3570	5100	5064.87	38.58	31731	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1414	4.63	0.82	12	0.64	1097.00	6188.00	8190	20240426	-37.97	2920	20231031	73.97	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2965	71.33	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
132	20241107	140734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	779875530	154069	77.83	5100	5160	4995	6630	3570	5100	5061.85	38.58	23272	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1428	4.68	0.83	12	0.55	1097.00	6188.00	8190	20240426	-37.36	2920	20231031	75.68	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2965	73.02	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
133	20241107	130735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	699607700	138458	69.95	5100	5160	4995	6630	3570	5100	5052.84	38.58	28282	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1428	4.68	0.83	12	0.50	1097.00	6188.00	8190	20240426	-37.36	2920	20231031	75.68	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2965	73.02	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
134	20241107	120731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	622457120	123402	62.34	5100	5130	4995	6630	3570	5100	5044.13	38.58	25950	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1428	4.68	0.83	12	0.44	1097.00	6188.00	8190	20240426	-37.36	2920	20231031	75.68	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2965	73.02	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
135	20241107	110729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	-10	5	-0.20	537466470	106765	53.93	5100	5110	4995	6630	3570	5100	5034.09	38.58	24806	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1417	4.64	0.82	12	0.38	1097.00	6188.00	8190	20240426	-37.85	2920	20231031	74.32	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	2965	71.67	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
136	20241107	100730	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	-80	5	-1.57	420496270	83703	42.28	5100	5100	4995	6630	3570	5100	5023.65	38.58	17951	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1398	4.58	0.81	12	0.30	1097.00	6188.00	8190	20240426	-38.71	2920	20231031	71.92	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2965	69.31	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
137	20241107	090729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	-90	5	-1.76	142773045	28439	14.37	5100	5100	4995	6630	3570	5100	5020.26	38.58	6726	5373	5236	5153	5016	4933	5195	4975	28	1530	100	3360	10	1	27841064	1395	4.57	0.81	12	0.10	1097.00	6188.00	8190	20240426	-38.83	2920	20231031	71.58	8190	-38.83	20240426	3450	45.22	20240105	8190	-38.83	20240426	2965	68.97	20231107	5.89	N	123410	100	27 억	10741519	N	N	1	N	N
138	20241106	160735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-160	5	-3.04	1010830570	195879	123.56	5290	5290	5070	6830	3690	5260	5160.47	38.71	-36624	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1420	4.65	0.82	12	0.70	1097.00	6188.00	8190	20240426	-37.73	2920	20231031	74.66	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2965	72.01	20231107	5.93	N	123410	100	27 억	10777982	N	N	1	N	N
139	20241106	150758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	-150	5	-2.85	959875350	185889	117.26	5290	5290	5070	6830	3690	5260	5163.68	38.71	-35029	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1423	4.66	0.83	12	0.67	1097.00	6188.00	8190	20240426	-37.61	2920	20231031	75.00	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2965	72.34	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
140	20241106	140750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	-130	5	-2.47	859319000	166206	104.85	5290	5290	5070	6830	3690	5260	5170.18	38.71	-35739	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1428	4.68	0.83	12	0.60	1097.00	6188.00	8190	20240426	-37.36	2920	20231031	75.68	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2965	73.02	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
141	20241106	130800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	-150	5	-2.85	685268560	132114	83.34	5290	5290	5090	6830	3690	5260	5186.92	38.71	-38484	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1423	4.66	0.83	12	0.47	1097.00	6188.00	8190	20240426	-37.61	2920	20231031	75.00	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2965	72.34	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
142	20241106	120734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	-90	5	-1.71	481494810	92384	58.28	5290	5290	5150	6830	3690	5260	5211.86	38.71	-27486	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1439	4.71	0.84	12	0.33	1097.00	6188.00	8190	20240426	-36.87	2920	20231031	77.05	8190	-36.87	20240426	3450	49.86	20240105	8190	-36.87	20240426	2965	74.37	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
143	20241106	110738	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	-30	5	-0.57	335067900	64168	40.48	5290	5290	5180	6830	3690	5260	5221.70	38.71	-14311	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1456	4.77	0.85	12	0.23	1097.00	6188.00	8190	20240426	-36.14	2920	20231031	79.11	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	2965	76.39	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
144	20241106	100743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	-30	5	-0.57	268022830	51315	32.37	5290	5290	5180	6830	3690	5260	5223.05	38.71	-15819	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1456	4.77	0.85	12	0.18	1097.00	6188.00	8190	20240426	-36.14	2920	20231031	79.11	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	2965	76.39	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
145	20241106	090737	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5250	-10	5	-0.19	33606220	6408	4.04	5290	5290	5210	6830	3690	5260	5244.29	38.71	-1804	5366	5312	5206	5152	5046	5340	5180	28	1570	100	3470	10	1	27841064	1462	4.79	0.85	12	0.02	1097.00	6188.00	8190	20240426	-35.90	2920	20231031	79.79	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2965	77.07	20231107	5.93	N	123410	100	27 억	10777982	N	N	2	N	N
146	20241105	160715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5260	50	2	0.96	823788890	158102	75.22	5190	5260	5100	6770	3650	5210	5210.49	38.68	8162	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1464	4.79	0.85	12	0.57	1097.00	6188.00	8190	20240426	-35.78	2915	20231027	80.45	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	2965	77.40	20231107	6.09	N	123410	100	27 억	10769252	N	N	2	N	N
147	20241105	150730	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	10	2	0.19	650655010	125133	59.53	5190	5260	5100	6770	3650	5210	5199.71	38.68	-2587	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1453	4.76	0.84	12	0.45	1097.00	6188.00	8190	20240426	-36.26	2915	20231027	79.07	8190	-36.26	20240426	3450	51.30	20240105	8190	-36.26	20240426	2965	76.05	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
148	20241105	140726	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	10	2	0.19	591207160	113744	54.11	5190	5260	5100	6770	3650	5210	5197.70	38.68	-3572	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1453	4.76	0.84	12	0.41	1097.00	6188.00	8190	20240426	-36.26	2915	20231027	79.07	8190	-36.26	20240426	3450	51.30	20240105	8190	-36.26	20240426	2965	76.05	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
149	20241105	130730	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	20	2	0.38	526028850	101257	48.17	5190	5260	5100	6770	3650	5210	5194.98	38.68	-4748	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1456	4.77	0.85	12	0.36	1097.00	6188.00	8190	20240426	-36.14	2915	20231027	79.42	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	2965	76.39	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
150	20241105	120724	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	20	2	0.38	454910960	87634	41.69	5190	5260	5100	6770	3650	5210	5191.03	38.68	-2809	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1456	4.77	0.85	12	0.31	1097.00	6188.00	8190	20240426	-36.14	2915	20231027	79.42	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	2965	76.39	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
151	20241105	110715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5230	20	2	0.38	405553190	78179	37.19	5190	5260	5100	6770	3650	5210	5187.49	38.68	-3733	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1456	4.77	0.85	12	0.28	1097.00	6188.00	8190	20240426	-36.14	2915	20231027	79.42	8190	-36.14	20240426	3450	51.59	20240105	8190	-36.14	20240426	2965	76.39	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
152	20241105	100723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	-80	5	-1.54	216820180	41985	19.97	5190	5200	5100	6770	3650	5210	5164.20	38.68	-5668	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1428	4.68	0.83	12	0.15	1097.00	6188.00	8190	20240426	-37.36	2915	20231027	75.99	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2965	73.02	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
153	20241105	090719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5180	-30	5	-0.58	16181540	3132	1.49	5190	5190	5150	6770	3650	5210	5166.10	38.68	-1632	5363	5286	5143	5066	4923	5325	5105	28	1560	100	3430	10	1	27841064	1442	4.72	0.84	12	0.01	1097.00	6188.00	8190	20240426	-36.75	2915	20231027	77.70	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2965	74.70	20231107	6.09	N	123410	100	27 억	10769252	N	N	0	N	N
154	20241104	160716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5210	190	2	3.78	1078967680	209661	153.73	5000	5220	5000	6520	3520	5020	5146.06	38.59	27021	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1451	4.75	0.84	12	0.75	1097.00	6188.00	8190	20240426	-36.39	2870	20231026	81.53	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2965	75.72	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
155	20241104	150728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	180	2	3.59	1046169430	203351	149.11	5000	5220	5000	6520	3520	5020	5144.65	38.59	25218	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1448	4.74	0.84	12	0.73	1097.00	6188.00	8190	20240426	-36.51	2870	20231026	81.18	8190	-36.51	20240426	3450	50.72	20240105	8190	-36.51	20240426	2965	75.38	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
156	20241104	140717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	150	2	2.99	778953380	151948	111.42	5000	5200	5000	6520	3520	5020	5126.45	38.59	16812	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1439	4.71	0.84	12	0.55	1097.00	6188.00	8190	20240426	-36.87	2870	20231026	80.14	8190	-36.87	20240426	3450	49.86	20240105	8190	-36.87	20240426	2965	74.37	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
157	20241104	130705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5180	160	2	3.19	689669100	134633	98.72	5000	5200	5000	6520	3520	5020	5122.59	38.59	11289	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1442	4.72	0.84	12	0.48	1097.00	6188.00	8190	20240426	-36.75	2870	20231026	80.49	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2965	74.70	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
158	20241104	120706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5180	160	2	3.19	607100480	118664	87.01	5000	5200	5000	6520	3520	5020	5116.13	38.59	8496	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1442	4.72	0.84	12	0.43	1097.00	6188.00	8190	20240426	-36.75	2870	20231026	80.49	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2965	74.70	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
159	20241104	110702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	140	2	2.79	496746250	97360	71.39	5000	5190	5000	6520	3520	5020	5102.16	38.59	9281	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1437	4.70	0.83	12	0.35	1097.00	6188.00	8190	20240426	-37.00	2870	20231026	79.79	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	2965	74.03	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
160	20241104	100654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	100	2	1.99	281973130	55658	40.81	5000	5130	5000	6520	3520	5020	5066.17	38.59	6210	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1425	4.67	0.83	12	0.20	1097.00	6188.00	8190	20240426	-37.48	2870	20231026	78.40	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2965	72.68	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
161	20241104	090704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	20	2	0.40	58971440	11747	8.61	5000	5040	5000	6520	3520	5020	5020.13	38.59	32	5153	5086	5023	4956	4893	5120	4990	28	1500	100	3310	10	1	27841064	1403	4.59	0.81	12	0.04	1097.00	6188.00	8190	20240426	-38.46	2870	20231026	75.61	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	2965	69.98	20231107	6.14	N	123410	100	27 억	10742756	N	N	52	N	N
162	20241101	160640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	-50	5	-0.99	667714760	133009	63.12	5010	5090	4960	6590	3550	5070	5020.05	38.57	4211	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1398	4.58	0.81	12	0.48	1097.00	6188.00	8190	20240426	-38.71	2870	20231026	74.91	8190	-38.71	20240426	3450	45.51	20240105	8190	-38.71	20240426	2945	70.46	20231101	6.13	N	123410	100	27 억	10738222	N	N	52	N	N
163	20241101	150655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	-40	5	-0.79	542952690	108171	51.33	5010	5090	4960	6590	3550	5070	5019.36	38.57	11210	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1400	4.59	0.81	12	0.39	1097.00	6188.00	8190	20240426	-38.58	2870	20231026	75.26	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2945	70.80	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
164	20241101	140636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	-40	5	-0.79	454132350	90532	42.96	5010	5090	4960	6590	3550	5070	5016.23	38.57	7918	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1400	4.59	0.81	12	0.33	1097.00	6188.00	8190	20240426	-38.58	2870	20231026	75.26	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2945	70.80	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
165	20241101	130756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5060	-10	5	-0.20	383335830	76535	36.32	5010	5080	4960	6590	3550	5070	5008.59	38.57	7715	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1409	4.61	0.82	12	0.27	1097.00	6188.00	8190	20240426	-38.22	2870	20231026	76.31	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2945	71.82	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
166	20241101	120757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	-40	5	-0.79	371164620	74125	35.18	5010	5080	4960	6590	3550	5070	5007.23	38.57	7173	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1400	4.59	0.81	12	0.27	1097.00	6188.00	8190	20240426	-38.58	2870	20231026	75.26	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2945	70.80	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
167	20241101	110754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	-30	5	-0.59	330392990	66028	31.33	5010	5060	4960	6590	3550	5070	5003.77	38.57	4221	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1403	4.59	0.81	12	0.24	1097.00	6188.00	8190	20240426	-38.46	2870	20231026	75.61	8190	-38.46	20240426	3450	46.09	20240105	8190	-38.46	20240426	2945	71.14	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
168	20241101	100756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4995	-75	5	-1.48	210979650	42230	20.04	5010	5060	4960	6590	3550	5070	4995.86	38.57	-7183	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	5	1	27841064	1391	4.55	0.81	12	0.15	1097.00	6188.00	8190	20240426	-39.01	2870	20231026	74.04	8190	-39.01	20240426	3450	44.78	20240105	8190	-39.01	20240426	2945	69.61	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N
169	20241101	090753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-70	5	-1.38	62073680	12436	5.90	5010	5060	4960	6590	3550	5070	4991.07	38.57	1970	5206	5137	5031	4962	4856	5172	4997	28	1520	100	3340	10	1	27841064	1392	4.56	0.81	12	0.04	1097.00	6188.00	8190	20240426	-38.95	2870	20231026	74.22	8190	-38.95	20240426	3450	44.93	20240105	8190	-38.95	20240426	2945	69.78	20231101	6.13	N	123410	100	27 억	10738222	N	N	70	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History