KissMeData/088290/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	0	3	0.00	46016244	46250	141.57	1000	1004	987	1300	700	1000	994.95	3.42	695	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	313	-10.75	0.62	12	0.15	-93.00	1625.00	3245	20231122	-69.18	900	20241115	11.11	2215	-54.85	20240717	900	11.11	20241115	3000	-66.67	20231130	900	11.11	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
3	20241129	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-2	5	-0.20	45137393	45371	138.88	1000	1004	987	1300	700	1000	994.85	3.42	744	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	313	-10.73	0.61	12	0.14	-93.00	1625.00	3245	20231122	-69.24	900	20241115	10.89	2215	-54.94	20240717	900	10.89	20241115	3000	-66.73	20231130	900	10.89	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
4	20241129	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-5	5	-0.50	39330152	39532	121.00	1000	1004	987	1300	700	1000	994.89	3.42	1267	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	312	-10.70	0.61	12	0.13	-93.00	1625.00	3245	20231122	-69.34	900	20241115	10.56	2215	-55.08	20240717	900	10.56	20241115	3000	-66.83	20231130	900	10.56	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
5	20241129	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-6	5	-0.60	38571102	38769	118.67	1000	1004	987	1300	700	1000	994.90	3.42	1468	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	311	-10.69	0.61	12	0.12	-93.00	1625.00	3245	20231122	-69.37	900	20241115	10.44	2215	-55.12	20240717	900	10.44	20241115	3000	-66.87	20231130	900	10.44	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
6	20241129	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-3	5	-0.30	24963800	25087	76.79	1000	1004	987	1300	700	1000	995.09	3.42	1449	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	312	-10.72	0.61	12	0.08	-93.00	1625.00	3245	20231122	-69.28	900	20241115	10.78	2215	-54.99	20240717	900	10.78	20241115	3000	-66.77	20231130	900	10.78	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
7	20241129	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	-11	5	-1.10	11391877	11484	35.15	1000	1004	987	1300	700	1000	991.98	3.42	-341	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	310	-10.63	0.61	12	0.04	-93.00	1625.00	3245	20231122	-69.52	900	20241115	9.89	2215	-55.35	20240717	900	9.89	20241115	3000	-67.03	20231130	900	9.89	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
8	20241129	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-2	5	-0.20	9176322	9246	28.30	1000	1004	987	1300	700	1000	992.46	3.42	-35	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	313	-10.73	0.61	12	0.03	-93.00	1625.00	3245	20231122	-69.24	900	20241115	10.89	2215	-54.94	20240717	900	10.89	20241115	3000	-66.73	20231130	900	10.89	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
9	20241129	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-10	5	-1.00	2648956	2650	8.11	1000	1000	990	1300	700	1000	999.61	3.42	-304	1020	1009	999	988	978	1005	984	157	300	500	660	1	1	31331669	310	-10.65	0.61	12	0.01	-93.00	1625.00	3245	20231122	-69.49	900	20241115	10.00	2215	-55.30	20240717	900	10.00	20241115	3000	-67.00	20231130	900	10.00	20241115	1.43	N	088290	500	156 억	1071057	N	N	N	N
10	20241128	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-3	5	-0.30	32575554	32670	85.71	1004	1010	989	1303	703	1003	997.11	3.42	332	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	313	-10.75	0.62	12	0.10	-93.00	1625.00	3245	20231121	-69.18	900	20241115	11.11	2215	-54.85	20240717	900	11.11	20241115	3030	-67.00	20231128	900	11.11	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
11	20241128	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-4	5	-0.40	27552436	27644	72.52	1004	1010	989	1303	703	1003	996.69	3.42	528	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	313	-10.74	0.61	12	0.09	-93.00	1625.00	3245	20231121	-69.21	900	20241115	11.00	2215	-54.90	20240717	900	11.00	20241115	3030	-67.03	20231128	900	11.00	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
12	20241128	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-6	5	-0.60	24544650	24633	64.62	1004	1010	989	1303	703	1003	996.41	3.42	129	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	312	-10.72	0.61	12	0.08	-93.00	1625.00	3245	20231121	-69.28	900	20241115	10.78	2215	-54.99	20240717	900	10.78	20241115	3030	-67.10	20231128	900	10.78	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
13	20241128	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-8	5	-0.80	24298688	24386	63.97	1004	1010	989	1303	703	1003	996.42	3.42	-93	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	312	-10.70	0.61	12	0.08	-93.00	1625.00	3245	20231121	-69.34	900	20241115	10.56	2215	-55.08	20240717	900	10.56	20241115	3030	-67.16	20231128	900	10.56	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
14	20241128	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-8	5	-0.80	14795625	14802	38.83	1004	1010	990	1303	703	1003	999.57	3.42	218	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	312	-10.70	0.61	12	0.05	-93.00	1625.00	3245	20231121	-69.34	900	20241115	10.56	2215	-55.08	20240717	900	10.56	20241115	3030	-67.16	20231128	900	10.56	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
15	20241128	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-4	5	-0.40	9505130	9475	24.86	1004	1010	999	1303	703	1003	1003.18	3.42	14	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	313	-10.74	0.61	12	0.03	-93.00	1625.00	3245	20231121	-69.21	900	20241115	11.00	2215	-54.90	20240717	900	11.00	20241115	3030	-67.03	20231128	900	11.00	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
16	20241128	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	6	2	0.60	7477499	7452	19.55	1004	1010	1002	1303	703	1003	1003.42	3.42	14	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	316	-10.85	0.62	12	0.02	-93.00	1625.00	3245	20231121	-68.91	900	20241115	12.11	2215	-54.45	20240717	900	12.11	20241115	3030	-66.70	20231128	900	12.11	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
17	20241128	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	156624	156	0.41	1004	1004	1004	1303	703	1003	1004.00	3.42	0	1033	1018	1007	992	981	1012	986	157	300	500	660	1	1	31331669	315	-10.80	0.62	12	0.00	-93.00	1625.00	3245	20231121	-69.06	900	20241115	11.56	2215	-54.67	20240717	900	11.56	20241115	3030	-66.86	20231128	900	11.56	20241115	1.43	N	088290	500	156 억	1070725	N	N	N	N
18	20241127	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	4	2	0.40	38244115	38119	89.29	1015	1022	996	1298	700	999	1003.28	3.43	-2827	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	314	-10.78	0.62	12	0.12	-93.00	1625.00	3250	20231120	-69.14	900	20241115	11.44	2215	-54.72	20240717	900	11.44	20241115	3070	-67.33	20231127	900	11.44	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
19	20241127	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	36279589	36158	84.70	1015	1022	996	1298	700	999	1003.36	3.43	-3209	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	315	-10.80	0.62	12	0.12	-93.00	1625.00	3250	20231120	-69.11	900	20241115	11.56	2215	-54.67	20240717	900	11.56	20241115	3070	-67.30	20231127	900	11.56	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
20	20241127	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-2	5	-0.20	28491546	28368	66.45	1015	1022	997	1298	700	999	1004.36	3.43	-2904	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	312	-10.72	0.61	12	0.09	-93.00	1625.00	3250	20231120	-69.32	900	20241115	10.78	2215	-54.99	20240717	900	10.78	20241115	3070	-67.52	20231127	900	10.78	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
21	20241127	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	2	2	0.20	24066694	23935	56.07	1015	1022	998	1298	700	999	1005.50	3.43	-1834	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	314	-10.76	0.62	12	0.08	-93.00	1625.00	3250	20231120	-69.20	900	20241115	11.22	2215	-54.81	20240717	900	11.22	20241115	3070	-67.39	20231127	900	11.22	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
22	20241127	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	2	2	0.20	21902426	21774	51.00	1015	1022	998	1298	700	999	1005.90	3.43	-1190	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	314	-10.76	0.62	12	0.07	-93.00	1625.00	3250	20231120	-69.20	900	20241115	11.22	2215	-54.81	20240717	900	11.22	20241115	3070	-67.39	20231127	900	11.22	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
23	20241127	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	18690501	18562	43.48	1015	1022	998	1298	700	999	1006.92	3.43	-1141	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	313	-10.74	0.61	12	0.06	-93.00	1625.00	3250	20231120	-69.26	900	20241115	11.00	2215	-54.90	20240717	900	11.00	20241115	3070	-67.46	20231127	900	11.00	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
24	20241127	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	7	2	0.70	15323585	15195	35.59	1015	1022	1003	1298	700	999	1008.46	3.43	264	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	315	-10.82	0.62	12	0.05	-93.00	1625.00	3250	20231120	-69.05	900	20241115	11.78	2215	-54.58	20240717	900	11.78	20241115	3070	-67.23	20231127	900	11.78	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
25	20241127	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	16	2	1.60	21336	21	0.05	1015	1022	1015	1298	700	999	1016.00	3.43	0	1054	1026	1009	981	964	1018	973	157	299	500	650	1	1	31331669	318	-10.91	0.62	12	0.00	-93.00	1625.00	3250	20231120	-68.77	900	20241115	12.78	2215	-54.18	20240717	900	12.78	20241115	3070	-66.94	20231127	900	12.78	20241115	1.45	N	088290	500	156 억	1073552	N	N	N	N
26	20241126	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-2	5	-0.20	42807436	42691	42.77	1037	1037	992	1301	701	1001	1002.73	3.43	-1115	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	313	-10.74	0.61	12	0.14	-93.00	1625.00	3285	20231117	-69.59	900	20241115	11.00	2215	-54.90	20240717	900	11.00	20241115	3070	-67.46	20231127	900	11.00	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
27	20241126	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	35860212	35741	35.81	1037	1037	992	1301	701	1001	1003.34	3.43	-1099	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	313	-10.75	0.62	12	0.11	-93.00	1625.00	3285	20231117	-69.56	900	20241115	11.11	2215	-54.85	20240717	900	11.11	20241115	3070	-67.43	20231127	900	11.11	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
28	20241126	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	34638140	34518	34.59	1037	1037	992	1301	701	1001	1003.48	3.43	-1273	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	313	-10.75	0.62	12	0.11	-93.00	1625.00	3285	20231117	-69.56	900	20241115	11.11	2215	-54.85	20240717	900	11.11	20241115	3070	-67.43	20231127	900	11.11	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
29	20241126	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-2	5	-0.20	34112330	33992	34.06	1037	1037	992	1301	701	1001	1003.54	3.43	-1249	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	313	-10.74	0.61	12	0.11	-93.00	1625.00	3285	20231117	-69.59	900	20241115	11.00	2215	-54.90	20240717	900	11.00	20241115	3070	-67.46	20231127	900	11.00	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
30	20241126	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-3	5	-0.30	29667563	29547	29.61	1037	1037	992	1301	701	1001	1004.08	3.43	-1448	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	313	-10.73	0.61	12	0.09	-93.00	1625.00	3285	20231117	-69.62	900	20241115	10.89	2215	-54.94	20240717	900	10.89	20241115	3070	-67.49	20231127	900	10.89	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
31	20241126	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	1	2	0.10	26094530	25976	26.03	1037	1037	992	1301	701	1001	1004.56	3.43	-1253	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	314	-10.77	0.62	12	0.08	-93.00	1625.00	3285	20231117	-69.50	900	20241115	11.33	2215	-54.76	20240717	900	11.33	20241115	3070	-67.36	20231127	900	11.33	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
32	20241126	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	20832990	20715	20.76	1037	1037	997	1301	701	1001	1005.70	3.43	-1323	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	315	-10.80	0.62	12	0.07	-93.00	1625.00	3285	20231117	-69.44	900	20241115	11.56	2215	-54.67	20240717	900	11.56	20241115	3070	-67.30	20231127	900	11.56	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
33	20241126	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	20	2	2.00	2049626	2019	2.02	1037	1037	1013	1301	701	1001	1015.17	3.43	-86	1029	1014	1006	991	983	1012	989	157	300	500	660	1	1	31331669	320	-10.98	0.63	12	0.01	-93.00	1625.00	3285	20231117	-68.92	900	20241115	13.44	2215	-53.91	20240717	900	13.44	20241115	3070	-66.74	20231127	900	13.44	20241115	1.46	N	088290	500	156 억	1074667	N	N	N	N
34	20241125	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	99940137	99703	247.17	1001	1021	998	1301	701	1001	1002.38	3.41	4572	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	314	-10.76	0.62	12	0.32	-93.00	1625.00	3390	20231116	-70.47	900	20241115	11.22	2215	-54.81	20240717	900	11.22	20241115	3070	-67.39	20231127	900	11.22	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
35	20241125	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	97662604	97428	241.53	1001	1021	998	1301	701	1001	1002.41	3.41	6226	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	315	-10.80	0.62	12	0.31	-93.00	1625.00	3390	20231116	-70.38	900	20241115	11.56	2215	-54.67	20240717	900	11.56	20241115	3070	-67.30	20231127	900	11.56	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
36	20241125	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	6	2	0.60	90359826	90145	223.47	1001	1021	998	1301	701	1001	1002.38	3.41	5671	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	316	-10.83	0.62	12	0.29	-93.00	1625.00	3390	20231116	-70.29	900	20241115	11.89	2215	-54.54	20240717	900	11.89	20241115	3070	-67.20	20231127	900	11.89	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
37	20241125	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	9	2	0.90	57196589	56963	141.21	1001	1021	1000	1301	701	1001	1004.10	3.41	3763	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	316	-10.86	0.62	12	0.18	-93.00	1625.00	3390	20231116	-70.21	900	20241115	12.22	2215	-54.40	20240717	900	12.22	20241115	3070	-67.10	20231127	900	12.22	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
38	20241125	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	7	2	0.70	46043658	45859	113.69	1001	1021	1000	1301	701	1001	1004.03	3.41	829	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	316	-10.84	0.62	12	0.15	-93.00	1625.00	3390	20231116	-70.27	900	20241115	12.00	2215	-54.49	20240717	900	12.00	20241115	3070	-67.17	20231127	900	12.00	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
39	20241125	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	14	2	1.40	16683962	16535	40.99	1001	1021	1001	1301	701	1001	1009.01	3.41	1195	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	318	-10.91	0.62	12	0.05	-93.00	1625.00	3390	20231116	-70.06	900	20241115	12.78	2215	-54.18	20240717	900	12.78	20241115	3070	-66.94	20231127	900	12.78	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
40	20241125	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	13	2	1.30	8574186	8532	21.15	1001	1021	1001	1301	701	1001	1004.94	3.41	694	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	318	-10.90	0.62	12	0.03	-93.00	1625.00	3390	20231116	-70.09	900	20241115	12.67	2215	-54.22	20240717	900	12.67	20241115	3070	-66.97	20231127	900	12.67	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
41	20241125	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	12	2	1.20	7073455	7054	17.49	1001	1014	1001	1301	701	1001	1002.76	3.41	1115	1043	1022	1011	990	979	1016	984	157	300	500	660	1	1	31331669	317	-10.89	0.62	12	0.02	-93.00	1625.00	3390	20231116	-70.12	900	20241115	12.56	2215	-54.27	20240717	900	12.56	20241115	3070	-67.00	20231127	900	12.56	20241115	1.46	N	088290	500	156 억	1069681	N	N	N	N
42	20241122	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-31	5	-3.00	40859551	40209	162.80	1031	1032	1000	1341	723	1032	1016.18	3.41	151	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	314	-10.76	0.62	12	0.13	-93.00	1625.00	3390	20231116	-70.47	900	20241115	11.22	2215	-54.81	20240717	900	11.22	20241115	3245	-69.15	20231122	900	11.22	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
43	20241122	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-28	5	-2.71	39121204	38474	155.77	1031	1032	1000	1341	723	1032	1016.82	3.41	544	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	315	-10.80	0.62	12	0.12	-93.00	1625.00	3390	20231116	-70.38	900	20241115	11.56	2215	-54.67	20240717	900	11.56	20241115	3245	-69.06	20231122	900	11.56	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
44	20241122	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-22	5	-2.13	35146764	34527	139.79	1031	1032	1000	1341	723	1032	1017.95	3.41	544	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	316	-10.86	0.62	12	0.11	-93.00	1625.00	3390	20231116	-70.21	900	20241115	12.22	2215	-54.40	20240717	900	12.22	20241115	3245	-68.88	20231122	900	12.22	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
45	20241122	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	-13	5	-1.26	27297956	26722	108.19	1031	1032	1015	1341	723	1032	1021.55	3.41	408	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	319	-10.96	0.63	12	0.09	-93.00	1625.00	3390	20231116	-69.94	900	20241115	13.22	2215	-54.00	20240717	900	13.22	20241115	3245	-68.60	20231122	900	13.22	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
46	20241122	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1025	-7	5	-0.68	20005284	19550	79.15	1031	1032	1016	1341	723	1032	1023.29	3.41	560	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	321	-11.02	0.63	12	0.06	-93.00	1625.00	3390	20231116	-69.76	900	20241115	13.89	2215	-53.72	20240717	900	13.89	20241115	3245	-68.41	20231122	900	13.89	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
47	20241122	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1026	-6	5	-0.58	17669076	17260	69.88	1031	1032	1016	1341	723	1032	1023.70	3.41	316	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	321	-11.03	0.63	12	0.06	-93.00	1625.00	3390	20231116	-69.73	900	20241115	14.00	2215	-53.68	20240717	900	14.00	20241115	3245	-68.38	20231122	900	14.00	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
48	20241122	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	-13	5	-1.26	13543384	13211	53.49	1031	1032	1019	1341	723	1032	1025.16	3.41	186	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	319	-10.96	0.63	12	0.04	-93.00	1625.00	3390	20231116	-69.94	900	20241115	13.22	2215	-54.00	20240717	900	13.22	20241115	3245	-68.60	20231122	900	13.22	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
49	20241122	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	-13	5	-1.26	365993	355	1.44	1031	1031	1019	1341	723	1032	1030.97	3.41	-52	1070	1051	1038	1019	1006	1044	1012	157	309	500	680	1	1	31331669	319	-10.96	0.63	12	0.00	-93.00	1625.00	3390	20231116	-69.94	900	20241115	13.22	2215	-54.00	20240717	900	13.22	20241115	3245	-68.60	20231122	900	13.22	20241115	1.46	N	088290	500	156 억	1069456	N	N	N	N
50	20241121	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1032	-25	5	-2.37	25117712	24348	93.66	1057	1057	1025	1374	740	1057	1031.61	3.42	-1736	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	323	-11.10	0.64	12	0.08	-93.00	1625.00	3525	20231114	-70.72	900	20241115	14.67	2215	-53.41	20240717	900	14.67	20241115	3245	-68.20	20231121	900	14.67	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
51	20241121	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1026	-31	5	-2.93	24101199	23363	89.87	1057	1057	1025	1374	740	1057	1031.60	3.42	-1306	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	321	-11.03	0.63	12	0.07	-93.00	1625.00	3525	20231114	-70.89	900	20241115	14.00	2215	-53.68	20240717	900	14.00	20241115	3245	-68.38	20231121	900	14.00	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
52	20241121	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1035	-22	5	-2.08	11699459	11305	43.49	1057	1057	1025	1374	740	1057	1034.89	3.42	75	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	324	-11.13	0.64	12	0.04	-93.00	1625.00	3525	20231114	-70.64	900	20241115	15.00	2215	-53.27	20240717	900	15.00	20241115	3245	-68.10	20231121	900	15.00	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
53	20241121	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1038	-19	5	-1.80	11247519	10868	41.81	1057	1057	1025	1374	740	1057	1034.92	3.42	507	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	325	-11.16	0.64	12	0.03	-93.00	1625.00	3525	20231114	-70.55	900	20241115	15.33	2215	-53.14	20240717	900	15.33	20241115	3245	-68.01	20231121	900	15.33	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
54	20241121	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1032	-25	5	-2.37	9861508	9525	36.64	1057	1057	1025	1374	740	1057	1035.33	3.42	681	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	323	-11.10	0.64	12	0.03	-93.00	1625.00	3525	20231114	-70.72	900	20241115	14.67	2215	-53.41	20240717	900	14.67	20241115	3245	-68.20	20231121	900	14.67	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
55	20241121	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1033	-24	5	-2.27	6976851	6739	25.92	1057	1057	1025	1374	740	1057	1035.29	3.42	628	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	324	-11.11	0.64	12	0.02	-93.00	1625.00	3525	20231114	-70.70	900	20241115	14.78	2215	-53.36	20240717	900	14.78	20241115	3245	-68.17	20231121	900	14.78	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
56	20241121	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1048	-9	5	-0.85	2268094	2172	8.36	1057	1057	1038	1374	740	1057	1044.24	3.42	659	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	328	-11.27	0.64	12	0.01	-93.00	1625.00	3525	20231114	-70.27	900	20241115	16.44	2215	-52.69	20240717	900	16.44	20241115	3245	-67.70	20231121	900	16.44	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
57	20241121	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	-7	5	-0.66	88868	85	0.33	1057	1057	1044	1374	740	1057	1045.51	3.42	-1	1095	1075	1066	1046	1037	1071	1042	157	317	500	690	1	1	31331669	329	-11.29	0.65	12	0.00	-93.00	1625.00	3525	20231114	-70.21	900	20241115	16.67	2215	-52.60	20240717	900	16.67	20241115	3245	-67.64	20231121	900	16.67	20241115	1.33	N	088290	500	156 억	1071233	N	N	N	N
58	20241120	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1057	-23	5	-2.13	27730195	25996	31.24	1086	1086	1057	1404	756	1080	1066.71	3.43	-3513	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	331	-11.37	0.65	12	0.08	-93.00	1625.00	3805	20231113	-72.22	900	20241115	17.44	2215	-52.28	20240717	900	17.44	20241115	3250	-67.48	20231120	900	17.44	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
59	20241120	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1058	-22	5	-2.04	23387418	21899	26.31	1086	1086	1057	1404	756	1080	1067.97	3.43	-2741	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	331	-11.38	0.65	12	0.07	-93.00	1625.00	3805	20231113	-72.19	900	20241115	17.56	2215	-52.23	20240717	900	17.56	20241115	3250	-67.45	20231120	900	17.56	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
60	20241120	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	-17	5	-1.57	21161471	19799	23.79	1086	1086	1060	1404	756	1080	1068.82	3.43	-2689	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	333	-11.43	0.65	12	0.06	-93.00	1625.00	3805	20231113	-72.06	900	20241115	18.11	2215	-52.01	20240717	900	18.11	20241115	3250	-67.29	20231120	900	18.11	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
61	20241120	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	-16	5	-1.48	18876564	17648	21.21	1086	1086	1062	1404	756	1080	1069.61	3.43	-1233	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	333	-11.44	0.65	12	0.06	-93.00	1625.00	3805	20231113	-72.04	900	20241115	18.22	2215	-51.96	20240717	900	18.22	20241115	3250	-67.26	20231120	900	18.22	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
62	20241120	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1065	-15	5	-1.39	13427123	12532	15.06	1086	1086	1062	1404	756	1080	1071.43	3.43	-493	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	334	-11.45	0.66	12	0.04	-93.00	1625.00	3805	20231113	-72.01	900	20241115	18.33	2215	-51.92	20240717	900	18.33	20241115	3250	-67.23	20231120	900	18.33	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
63	20241120	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1077	-3	5	-0.28	7663362	7134	8.57	1086	1086	1067	1404	756	1080	1074.20	3.43	-524	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	337	-11.58	0.66	12	0.02	-93.00	1625.00	3805	20231113	-71.70	900	20241115	19.67	2215	-51.38	20240717	900	19.67	20241115	3250	-66.86	20231120	900	19.67	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
64	20241120	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1072	-8	5	-0.74	6633985	6174	7.42	1086	1086	1067	1404	756	1080	1074.50	3.43	-660	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	336	-11.53	0.66	12	0.02	-93.00	1625.00	3805	20231113	-71.83	900	20241115	19.11	2215	-51.60	20240717	900	19.11	20241115	3250	-67.02	20231120	900	19.11	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
65	20241120	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	5	2	0.46	710938	655	0.79	1086	1086	1079	1404	756	1080	1085.40	3.43	-141	1108	1094	1066	1052	1024	1101	1059	157	324	500	710	1	1	31331669	340	-11.67	0.67	12	0.00	-93.00	1625.00	3805	20231113	-71.48	900	20241115	20.56	2215	-51.02	20240717	900	20.56	20241115	3250	-66.62	20231120	900	20.56	20241115	1.26	N	088290	500	156 억	1074708	N	N	N	N
66	20241119	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1080	31	2	2.96	88568072	83215	93.10	1038	1080	1038	1363	735	1049	1064.33	3.42	1758	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	338	-11.61	0.66	12	0.27	-93.00	1625.00	3925	20231110	-72.48	900	20241115	20.00	2215	-51.24	20240717	900	20.00	20241115	3250	-66.77	20231120	900	20.00	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
67	20241119	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1074	25	2	2.38	77597699	73025	81.70	1038	1074	1038	1363	735	1049	1062.62	3.42	1207	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	337	-11.55	0.66	12	0.23	-93.00	1625.00	3925	20231110	-72.64	900	20241115	19.33	2215	-51.51	20240717	900	19.33	20241115	3250	-66.95	20231120	900	19.33	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
68	20241119	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1067	18	2	1.72	72380340	68150	76.24	1038	1073	1038	1363	735	1049	1062.07	3.42	648	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	334	-11.47	0.66	12	0.22	-93.00	1625.00	3925	20231110	-72.82	900	20241115	18.56	2215	-51.83	20240717	900	18.56	20241115	3250	-67.17	20231120	900	18.56	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
69	20241119	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1057	8	2	0.76	51617048	48727	54.51	1038	1069	1038	1363	735	1049	1059.31	3.42	518	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	331	-11.37	0.65	12	0.16	-93.00	1625.00	3925	20231110	-73.07	900	20241115	17.44	2215	-52.28	20240717	900	17.44	20241115	3250	-67.48	20231120	900	17.44	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
70	20241119	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1065	16	2	1.53	50386509	47558	53.20	1038	1069	1038	1363	735	1049	1059.47	3.42	389	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	334	-11.45	0.66	12	0.15	-93.00	1625.00	3925	20231110	-72.87	900	20241115	18.33	2215	-51.92	20240717	900	18.33	20241115	3250	-67.23	20231120	900	18.33	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
71	20241119	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1048	-1	5	-0.10	39024428	36783	41.15	1038	1069	1038	1363	735	1049	1060.94	3.42	-14	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	328	-11.27	0.64	12	0.12	-93.00	1625.00	3925	20231110	-73.30	900	20241115	16.44	2215	-52.69	20240717	900	16.44	20241115	3250	-67.75	20231120	900	16.44	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
72	20241119	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	1	2	0.10	33316463	31343	35.06	1038	1069	1038	1363	735	1049	1062.96	3.42	-142	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	329	-11.29	0.65	12	0.10	-93.00	1625.00	3925	20231110	-73.25	900	20241115	16.67	2215	-52.60	20240717	900	16.67	20241115	3250	-67.69	20231120	900	16.67	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
73	20241119	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1049	0	3	0.00	2069557	1992	2.23	1038	1049	1038	1363	735	1049	1038.93	3.42	734	1083	1065	1031	1013	979	1075	1023	157	314	500	690	1	1	31331669	329	-11.28	0.65	12	0.01	-93.00	1625.00	3925	20231110	-73.27	900	20241115	16.56	2215	-52.64	20240717	900	16.56	20241115	3250	-67.72	20231120	900	16.56	20241115	1.25	N	088290	500	156 억	1072950	N	N	N	N
74	20241118	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1049	46	2	4.59	90977598	89387	52.54	1029	1049	997	1303	703	1003	1017.79	3.41	5748	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	329	-11.28	0.65	12	0.29	-93.00	1625.00	4150	20231109	-74.72	900	20241115	16.56	2215	-52.64	20240717	900	16.56	20241115	3250	-67.72	20231120	900	16.56	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
75	20241118	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1042	39	2	3.89	88850864	87343	51.34	1029	1049	997	1303	703	1003	1017.26	3.41	5739	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	326	-11.20	0.64	12	0.28	-93.00	1625.00	4150	20231109	-74.89	900	20241115	15.78	2215	-52.96	20240717	900	15.78	20241115	3250	-67.94	20231120	900	15.78	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
76	20241118	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1042	39	2	3.89	84889766	83562	49.12	1029	1049	997	1303	703	1003	1015.89	3.41	5059	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	326	-11.20	0.64	12	0.27	-93.00	1625.00	4150	20231109	-74.89	900	20241115	15.78	2215	-52.96	20240717	900	15.78	20241115	3250	-67.94	20231120	900	15.78	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
77	20241118	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1033	30	2	2.99	72630997	71777	42.19	1029	1035	997	1303	703	1003	1011.90	3.41	3950	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	324	-11.11	0.64	12	0.23	-93.00	1625.00	4150	20231109	-75.11	900	20241115	14.78	2215	-53.36	20240717	900	14.78	20241115	3250	-68.22	20231120	900	14.78	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
78	20241118	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1030	27	2	2.69	56406156	56027	32.93	1029	1030	997	1303	703	1003	1006.77	3.41	3742	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	323	-11.08	0.63	12	0.18	-93.00	1625.00	4150	20231109	-75.18	900	20241115	14.44	2215	-53.50	20240717	900	14.44	20241115	3250	-68.31	20231120	900	14.44	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
79	20241118	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	7	2	0.70	48045214	47881	28.14	1029	1029	997	1303	703	1003	1003.43	3.41	5114	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	316	-10.86	0.62	12	0.15	-93.00	1625.00	4150	20231109	-75.66	900	20241115	12.22	2215	-54.40	20240717	900	12.22	20241115	3250	-68.92	20231120	900	12.22	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
80	20241118	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-5	5	-0.50	30431166	30282	17.80	1029	1029	998	1303	703	1003	1004.93	3.41	-1228	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	313	-10.73	0.61	12	0.10	-93.00	1625.00	4150	20231109	-75.95	900	20241115	10.89	2215	-54.94	20240717	900	10.89	20241115	3250	-69.29	20231120	900	10.89	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
81	20241118	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1020	17	2	1.69	4138105	4082	2.40	1029	1029	1005	1303	703	1003	1013.74	3.41	-391	1087	1044	972	929	857	1066	951	157	300	500	660	1	1	31331669	320	-10.97	0.63	12	0.01	-93.00	1625.00	4150	20231109	-75.42	900	20241115	13.33	2215	-53.95	20240717	900	13.33	20241115	3250	-68.62	20231120	900	13.33	20241115	1.25	N	088290	500	156 억	1067127	N	N	N	N
82	20241115	160701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	44	2	4.59	163531910	169081	169.38	959	1015	900	1246	672	959	967.18	3.44	-10062	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	314	-10.78	0.62	12	0.54	-93.00	1625.00	4150	20231109	-75.83	900	20241115	11.44	2215	-54.72	20240717	900	11.44	20241115	3390	-70.41	20231116	900	11.44	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
83	20241115	150720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1005	46	2	4.80	162545994	168098	168.39	959	1015	900	1246	672	959	966.97	3.44	-10245	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	315	-10.81	0.62	12	0.54	-93.00	1625.00	4150	20231109	-75.78	900	20241115	11.67	2215	-54.63	20240717	900	11.67	20241115	3390	-70.35	20231116	900	11.67	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
84	20241115	140712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	989	30	2	3.13	147829135	153351	153.62	959	1015	900	1246	672	959	963.99	3.44	-9763	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	310	-10.63	0.61	12	0.49	-93.00	1625.00	4150	20231109	-76.17	900	20241115	9.89	2215	-55.35	20240717	900	9.89	20241115	3390	-70.83	20231116	900	9.89	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
85	20241115	130712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	41	2	4.28	132722782	138091	138.33	959	1015	900	1246	672	959	961.13	3.44	-11361	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	313	-10.75	0.62	12	0.44	-93.00	1625.00	4150	20231109	-75.90	900	20241115	11.11	2215	-54.85	20240717	900	11.11	20241115	3390	-70.50	20231116	900	11.11	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
86	20241115	120717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	997	38	2	3.96	109497568	114747	114.95	959	1015	900	1246	672	959	954.25	3.44	-11595	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	312	-10.72	0.61	12	0.37	-93.00	1625.00	4150	20231109	-75.98	900	20241115	10.78	2215	-54.99	20240717	900	10.78	20241115	3390	-70.59	20231116	900	10.78	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
87	20241115	110659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	951	-8	5	-0.83	75858798	80154	80.30	959	975	900	1246	672	959	946.41	3.44	-8610	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	298	-10.23	0.59	12	0.26	-93.00	1625.00	4150	20231109	-77.08	900	20241115	5.67	2215	-57.07	20240717	900	5.67	20241115	3390	-71.95	20231116	900	5.67	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
88	20241115	100700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	925	-34	5	-3.55	51282601	53872	53.97	959	975	900	1246	672	959	951.93	3.44	-8157	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	290	-9.95	0.57	12	0.17	-93.00	1625.00	4150	20231109	-77.71	900	20241115	2.78	2215	-58.24	20240717	900	2.78	20241115	3390	-72.71	20231116	900	2.78	20241115	1.23	N	088290	500	156 억	1077270	N	N	N	N
89	20241115	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	7	2	0.73	1765075	1830	1.83	959	975	959	1246	672	959	964.52	3.44	-85	1013	985	955	927	897	1000	942	157	287	500	630	1	1	31331669	303	-10.39	0.59	12	0.01	-93.00	1625.00	4150	20231109	-76.72	925	20241114	4.43	2215	-56.39	20240717	925	4.43	20241114	3390	-71.50	20231116	925	4.43	20241114	1.23	N	088290	500	156 억	1077270	N	N	N	N
90	20241114	160654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	957	0	3	0.00	92646347	96212	64.93	957	983	925	1244	670	957	962.94	3.43	1666	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	300	-10.29	0.59	12	0.31	-93.00	1625.00	4150	20231109	-76.94	925	20241114	3.46	2215	-56.79	20240717	925	3.46	20241114	3525	-72.85	20231114	925	3.46	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
91	20241114	150657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	957	0	3	0.00	90383483	93856	63.34	957	983	925	1244	670	957	963.00	3.43	2505	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	300	-10.29	0.59	12	0.30	-93.00	1625.00	4150	20231109	-76.94	925	20241114	3.46	2215	-56.79	20240717	925	3.46	20241114	3525	-72.85	20231114	925	3.46	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
92	20241114	140653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	965	8	2	0.84	83129856	86291	58.23	957	983	925	1244	670	957	963.37	3.43	1123	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	302	-10.38	0.59	12	0.28	-93.00	1625.00	4150	20231109	-76.75	925	20241114	4.32	2215	-56.43	20240717	925	4.32	20241114	3525	-72.62	20231114	925	4.32	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
93	20241114	130654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	967	10	2	1.04	56048651	58383	39.40	957	983	925	1244	670	957	960.02	3.43	811	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	303	-10.40	0.60	12	0.19	-93.00	1625.00	4150	20231109	-76.70	925	20241114	4.54	2215	-56.34	20240717	925	4.54	20241114	3525	-72.57	20231114	925	4.54	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
94	20241114	120653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	962	5	2	0.52	51648554	53827	36.33	957	983	925	1244	670	957	959.53	3.43	55	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	301	-10.34	0.59	12	0.17	-93.00	1625.00	4150	20231109	-76.82	925	20241114	4.00	2215	-56.57	20240717	925	4.00	20241114	3525	-72.71	20231114	925	4.00	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
95	20241114	110653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	971	14	2	1.46	37419716	38996	26.32	957	983	925	1244	670	957	959.58	3.43	801	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	304	-10.44	0.60	12	0.12	-93.00	1625.00	4150	20231109	-76.60	925	20241114	4.97	2215	-56.16	20240717	925	4.97	20241114	3525	-72.45	20231114	925	4.97	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
96	20241114	100713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	946	-11	5	-1.15	4736674	4978	3.36	957	957	925	1244	670	957	951.52	3.43	-439	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	296	-10.17	0.58	12	0.02	-93.00	1625.00	4150	20231109	-77.20	925	20241114	2.27	2215	-57.29	20240717	925	2.27	20241114	3525	-73.16	20231114	925	2.27	20241114	1.23	N	088290	500	156 억	1075804	N	N	N	N
97	20241114	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	3.43	0	1034	995	976	937	918	986	928	157	287	500	630	1	1	31331669	300	-10.29	0.59	12	0.00	-93.00	1625.00	4150	20231109	-76.94	957	20241113	0.00	2215	-56.79	20240717	957	0.00	20241113	3525	-72.85	20231114	957	0.00	20241113	1.23	N	088290	500	156 억	1075804	N	N	N	N
98	20241113	160408	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	957	-45	5	-4.49	143301042	145825	117.05	992	1015	957	1302	702	1002	982.70	3.41	6700	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	300	-10.29	0.59	12	0.47	-93.00	1625.00	4180	20231106	-77.11	957	20241113	0.00	2215	-56.79	20240717	957	0.00	20241113	3805	-74.85	20231113	957	0.00	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
99	20241113	150431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	972	-30	5	-2.99	136338536	138583	111.24	992	1015	963	1302	702	1002	983.80	3.41	6865	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	305	-10.45	0.60	12	0.44	-93.00	1625.00	4180	20231106	-76.75	963	20241113	0.93	2215	-56.12	20240717	963	0.93	20241113	3805	-74.45	20231113	963	0.93	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
100	20241113	140427	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	977	-25	5	-2.50	99780019	101083	81.14	992	1015	977	1302	702	1002	987.11	3.41	5311	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	306	-10.51	0.60	12	0.32	-93.00	1625.00	4180	20231106	-76.63	977	20241113	0.00	2215	-55.89	20240717	977	0.00	20241113	3805	-74.32	20231113	977	0.00	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
101	20241113	130426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	980	-22	5	-2.20	88511938	89598	71.92	992	1015	978	1302	702	1002	987.88	3.41	5074	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	307	-10.54	0.60	12	0.29	-93.00	1625.00	4180	20231106	-76.56	978	20241113	0.20	2215	-55.76	20240717	978	0.20	20241113	3805	-74.24	20231113	978	0.20	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
102	20241113	120423	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	992	-10	5	-1.00	73506627	74346	59.68	992	1015	978	1302	702	1002	988.71	3.41	4023	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	311	-10.67	0.61	12	0.24	-93.00	1625.00	4180	20231106	-76.27	978	20241113	1.43	2215	-55.21	20240717	978	1.43	20241113	3805	-73.93	20231113	978	1.43	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
103	20241113	110421	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	995	-7	5	-0.70	71108229	71937	57.74	992	1015	978	1302	702	1002	988.48	3.41	4685	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	312	-10.70	0.61	12	0.23	-93.00	1625.00	4180	20231106	-76.20	978	20241113	1.74	2215	-55.08	20240717	978	1.74	20241113	3805	-73.85	20231113	978	1.74	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
104	20241113	100422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	992	-10	5	-1.00	44804446	45496	36.52	992	1015	978	1302	702	1002	984.80	3.41	5474	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	311	-10.67	0.61	12	0.15	-93.00	1625.00	4180	20231106	-76.27	978	20241113	1.43	2215	-55.21	20240717	978	1.43	20241113	3805	-73.93	20231113	978	1.43	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
105	20241113	090415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	981	-21	5	-2.10	4624184	4651	3.73	992	1015	981	1302	702	1002	994.23	3.41	210	1114	1057	1029	972	944	1044	959	157	300	500	660	1	1	31331669	307	-10.55	0.60	12	0.01	-93.00	1625.00	4180	20231106	-76.53	981	20241113	0.00	2215	-55.71	20240717	981	0.00	20241113	3805	-74.22	20231113	981	0.00	20241113	1.21	N	088290	500	156 억	1068928	N	N	N	N
106	20241112	160630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-66	5	-6.18	127179893	124581	75.57	1086	1086	1001	1388	748	1068	1020.88	3.43	-6770	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	314	-10.77	0.62	12	0.40	-93.00	1625.00	4180	20231106	-76.03	1001	20241112	0.10	2215	-54.76	20240717	1001	0.10	20241112	3805	-73.67	20231113	1001	0.10	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
107	20241112	150634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1010	-58	5	-5.43	109578259	107087	64.95	1086	1086	1001	1388	748	1068	1023.26	3.43	-6122	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	316	-10.86	0.62	12	0.34	-93.00	1625.00	4180	20231106	-75.84	1001	20241112	0.90	2215	-54.40	20240717	1001	0.90	20241112	3805	-73.46	20231113	1001	0.90	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
108	20241112	140641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1009	-59	5	-5.52	97813800	95406	57.87	1086	1086	1001	1388	748	1068	1025.24	3.43	-5825	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	316	-10.85	0.62	12	0.30	-93.00	1625.00	4180	20231106	-75.86	1001	20241112	0.80	2215	-54.45	20240717	1001	0.80	20241112	3805	-73.48	20231113	1001	0.80	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
109	20241112	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1012	-56	5	-5.24	90523544	88153	53.47	1086	1086	1001	1388	748	1068	1026.89	3.43	-5656	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	317	-10.88	0.62	12	0.28	-93.00	1625.00	4180	20231106	-75.79	1001	20241112	1.10	2215	-54.31	20240717	1001	1.10	20241112	3805	-73.40	20231113	1001	1.10	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
110	20241112	120637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1012	-56	5	-5.24	81863455	79597	48.28	1086	1086	1001	1388	748	1068	1028.47	3.43	-5630	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	317	-10.88	0.62	12	0.25	-93.00	1625.00	4180	20231106	-75.79	1001	20241112	1.10	2215	-54.31	20240717	1001	1.10	20241112	3805	-73.40	20231113	1001	1.10	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
111	20241112	110635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1015	-53	5	-4.96	60739064	58613	35.55	1086	1086	1001	1388	748	1068	1036.27	3.43	-8431	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	318	-10.91	0.62	12	0.19	-93.00	1625.00	4180	20231106	-75.72	1001	20241112	1.40	2215	-54.18	20240717	1001	1.40	20241112	3805	-73.32	20231113	1001	1.40	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
112	20241112	100634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1036	-32	5	-3.00	32572916	30840	18.71	1086	1086	1019	1388	748	1068	1056.19	3.43	-2674	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	325	-11.14	0.64	12	0.10	-93.00	1625.00	4180	20231106	-75.22	1019	20241112	1.67	2215	-53.23	20240717	1019	1.67	20241112	3805	-72.77	20231113	1019	1.67	20241112	1.21	N	088290	500	156 억	1075626	N	N	N	N
113	20241112	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1086	18	2	1.69	543000	500	0.30	1086	1086	1086	1388	748	1068	1086.00	3.43	-75	1154	1111	1076	1033	998	1093	1015	157	320	500	700	1	1	31331669	340	-11.68	0.67	12	0.00	-93.00	1625.00	4180	20231106	-74.02	1041	20241111	4.32	2215	-50.97	20240717	1041	4.32	20241111	3805	-71.46	20231113	1041	4.32	20241111	1.21	N	088290	500	156 억	1075626	N	N	N	N
114	20241111	160629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1068	-52	5	-4.64	174327928	164866	843.74	1102	1119	1041	1456	784	1120	1057.39	3.47	-12354	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	335	-11.48	0.66	12	0.53	-93.00	1625.00	4180	20231106	-74.45	1041	20241111	2.59	2215	-51.78	20240717	1041	2.59	20241111	3805	-71.93	20231113	1041	2.59	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
115	20241111	150650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1042	-78	5	-6.96	155787230	147255	753.61	1102	1119	1041	1456	784	1120	1057.94	3.47	-11793	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	326	-11.20	0.64	12	0.47	-93.00	1625.00	4180	20231106	-75.07	1041	20241111	0.10	2215	-52.96	20240717	1041	0.10	20241111	3805	-72.61	20231113	1041	0.10	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
116	20241111	140641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1051	-69	5	-6.16	146427486	138300	707.78	1102	1119	1041	1456	784	1120	1058.77	3.47	-10535	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	329	-11.30	0.65	12	0.44	-93.00	1625.00	4180	20231106	-74.86	1041	20241111	0.96	2215	-52.55	20240717	1041	0.96	20241111	3805	-72.38	20231113	1041	0.96	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
117	20241111	130635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1053	-67	5	-5.98	104019177	97697	499.98	1102	1119	1041	1456	784	1120	1064.71	3.47	-9296	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	330	-11.32	0.65	12	0.31	-93.00	1625.00	4180	20231106	-74.81	1041	20241111	1.15	2215	-52.46	20240717	1041	1.15	20241111	3805	-72.33	20231113	1041	1.15	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
118	20241111	120634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1050	-70	5	-6.25	70012360	65135	333.34	1102	1119	1041	1456	784	1120	1074.88	3.47	-10073	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	329	-11.29	0.65	12	0.21	-93.00	1625.00	4180	20231106	-74.88	1041	20241111	0.86	2215	-52.60	20240717	1041	0.86	20241111	3805	-72.40	20231113	1041	0.86	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
119	20241111	110632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1048	-72	5	-6.43	66156145	61469	314.58	1102	1119	1041	1456	784	1120	1076.25	3.47	-9862	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	328	-11.27	0.64	12	0.20	-93.00	1625.00	4180	20231106	-74.93	1041	20241111	0.67	2215	-52.69	20240717	1041	0.67	20241111	3805	-72.46	20231113	1041	0.67	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
120	20241111	100630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1078	-42	5	-3.75	44466564	40914	209.39	1102	1119	1041	1456	784	1120	1086.83	3.47	-10651	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	338	-11.59	0.66	12	0.13	-93.00	1625.00	4180	20231106	-74.21	1041	20241111	3.55	2215	-51.33	20240717	1041	3.55	20241111	3805	-71.67	20231113	1041	3.55	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
121	20241111	090628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1115	-5	5	-0.45	1873821	1693	8.66	1102	1115	1102	1456	784	1120	1106.81	3.47	422	1147	1133	1126	1112	1105	1130	1109	157	336	500	730	1	1	31331669	349	-11.99	0.69	12	0.01	-93.00	1625.00	4180	20231106	-73.33	1102	20241111	1.18	2215	-49.66	20240717	1102	1.18	20241111	3805	-70.70	20231113	1102	1.18	20241111	1.27	N	088290	500	156 억	1087885	N	N	N	N
122	20241108	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1120	-9	5	-0.80	21968095	19538	26.61	1129	1140	1119	1467	791	1129	1124.38	3.47	-891	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	351	-12.04	0.69	12	0.06	-93.00	1625.00	4180	20231106	-73.21	1103	20241101	1.54	2215	-49.44	20240717	1103	1.54	20241101	4150	-73.01	20231109	1103	1.54	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
123	20241108	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	-5	5	-0.44	20582033	18301	24.93	1129	1140	1120	1467	791	1129	1124.64	3.47	-269	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	352	-12.09	0.69	12	0.06	-93.00	1625.00	4180	20231106	-73.11	1103	20241101	1.90	2215	-49.26	20240717	1103	1.90	20241101	4150	-72.92	20231109	1103	1.90	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
124	20241108	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1129	0	3	0.00	15144102	13455	18.33	1129	1140	1122	1467	791	1129	1125.54	3.47	-98	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	354	-12.14	0.69	12	0.04	-93.00	1625.00	4180	20231106	-72.99	1103	20241101	2.36	2215	-49.03	20240717	1103	2.36	20241101	4150	-72.80	20231109	1103	2.36	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
125	20241108	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	-5	5	-0.44	11003057	9770	13.31	1129	1140	1122	1467	791	1129	1126.21	3.47	245	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	352	-12.09	0.69	12	0.03	-93.00	1625.00	4180	20231106	-73.11	1103	20241101	1.90	2215	-49.26	20240717	1103	1.90	20241101	4150	-72.92	20231109	1103	1.90	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
126	20241108	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1130	1	2	0.09	6834352	6064	8.26	1129	1140	1122	1467	791	1129	1127.04	3.47	949	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	354	-12.15	0.70	12	0.02	-93.00	1625.00	4180	20231106	-72.97	1103	20241101	2.45	2215	-48.98	20240717	1103	2.45	20241101	4150	-72.77	20231109	1103	2.45	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
127	20241108	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1130	1	2	0.09	5543238	4920	6.70	1129	1140	1122	1467	791	1129	1126.67	3.47	949	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	354	-12.15	0.70	12	0.02	-93.00	1625.00	4180	20231106	-72.97	1103	20241101	2.45	2215	-48.98	20240717	1103	2.45	20241101	4150	-72.77	20231109	1103	2.45	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
128	20241108	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1137	8	2	0.71	4217234	3746	5.10	1129	1140	1122	1467	791	1129	1125.80	3.47	976	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	356	-12.23	0.70	12	0.01	-93.00	1625.00	4180	20231106	-72.80	1103	20241101	3.08	2215	-48.67	20240717	1103	3.08	20241101	4150	-72.60	20231109	1103	3.08	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
129	20241108	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	11	2	0.97	3793360	3369	4.59	1129	1140	1122	1467	791	1129	1125.96	3.47	769	1174	1151	1128	1105	1082	1140	1094	157	338	500	740	1	1	31331669	357	-12.26	0.70	12	0.01	-93.00	1625.00	4180	20231106	-72.73	1103	20241101	3.35	2215	-48.53	20240717	1103	3.35	20241101	4150	-72.53	20231109	1103	3.35	20241101	1.26	N	088290	500	156 억	1088766	N	N	N	N
130	20241107	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1129	-4	5	-0.35	83476781	73412	156.17	1133	1151	1105	1472	794	1133	1137.10	3.48	-1961	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	354	-12.14	0.69	12	0.23	-93.00	1625.00	4215	20231031	-73.21	1103	20241101	2.36	2215	-49.03	20240717	1103	2.36	20241101	4150	-72.80	20231109	1103	2.36	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
131	20241107	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	7	2	0.62	82636432	72668	154.58	1133	1151	1105	1472	794	1133	1137.18	3.48	-1418	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	357	-12.26	0.70	12	0.23	-93.00	1625.00	4215	20231031	-72.95	1103	20241101	3.35	2215	-48.53	20240717	1103	3.35	20241101	4150	-72.53	20231109	1103	3.35	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
132	20241107	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	7	2	0.62	82491907	72541	154.31	1133	1151	1105	1472	794	1133	1137.18	3.48	-1297	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	357	-12.26	0.70	12	0.23	-93.00	1625.00	4215	20231031	-72.95	1103	20241101	3.35	2215	-48.53	20240717	1103	3.35	20241101	4150	-72.53	20231109	1103	3.35	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
133	20241107	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	10	2	0.88	82201967	72286	153.77	1133	1151	1105	1472	794	1133	1137.18	3.48	-1228	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	358	-12.29	0.70	12	0.23	-93.00	1625.00	4215	20231031	-72.88	1103	20241101	3.63	2215	-48.40	20240717	1103	3.63	20241101	4150	-72.46	20231109	1103	3.63	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
134	20241107	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	8	2	0.71	75604865	66466	141.39	1133	1151	1105	1472	794	1133	1137.50	3.48	-1301	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	357	-12.27	0.70	12	0.21	-93.00	1625.00	4215	20231031	-72.93	1103	20241101	3.45	2215	-48.49	20240717	1103	3.45	20241101	4150	-72.51	20231109	1103	3.45	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
135	20241107	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	10	2	0.88	74876068	65823	140.02	1133	1151	1105	1472	794	1133	1137.54	3.48	-1308	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	358	-12.29	0.70	12	0.21	-93.00	1625.00	4215	20231031	-72.88	1103	20241101	3.63	2215	-48.40	20240717	1103	3.63	20241101	4150	-72.46	20231109	1103	3.63	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
136	20241107	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1146	13	2	1.15	59064170	51880	110.36	1133	1151	1105	1472	794	1133	1138.48	3.48	-1829	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	359	-12.32	0.71	12	0.17	-93.00	1625.00	4215	20231031	-72.81	1103	20241101	3.90	2215	-48.26	20240717	1103	3.90	20241101	4150	-72.39	20231109	1103	3.90	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
137	20241107	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	2	2	0.18	9563215	8455	17.99	1133	1136	1105	1472	794	1133	1131.07	3.48	-3545	1163	1148	1127	1112	1091	1137	1101	157	339	500	740	1	1	31331669	356	-12.20	0.70	12	0.03	-93.00	1625.00	4215	20231031	-73.07	1103	20241101	2.90	2215	-48.76	20240717	1103	2.90	20241101	4150	-72.65	20231109	1103	2.90	20241101	1.23	N	088290	500	156 억	1090849	N	N	N	N
138	20241106	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1133	-2	5	-0.18	52553605	46998	89.74	1135	1142	1106	1475	795	1135	1117.21	3.49	-4032	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	355	-12.18	0.70	12	0.15	-93.00	1625.00	4215	20231031	-73.12	1103	20241101	2.72	2215	-48.85	20240717	1103	2.72	20241101	4180	-72.89	20231106	1103	2.72	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
139	20241106	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	0	3	0.00	47965837	42948	82.01	1135	1142	1106	1475	795	1135	1116.84	3.49	-4031	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	356	-12.20	0.70	12	0.14	-93.00	1625.00	4215	20231031	-73.07	1103	20241101	2.90	2215	-48.76	20240717	1103	2.90	20241101	4180	-72.85	20231106	1103	2.90	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
140	20241106	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1117	-18	5	-1.59	38739544	34763	66.38	1135	1142	1106	1475	795	1135	1114.39	3.49	-3921	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	350	-12.01	0.69	12	0.11	-93.00	1625.00	4215	20231031	-73.50	1103	20241101	1.27	2215	-49.57	20240717	1103	1.27	20241101	4180	-73.28	20231106	1103	1.27	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
141	20241106	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1118	-17	5	-1.50	33362694	29927	57.14	1135	1142	1106	1475	795	1135	1114.80	3.49	-3870	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	350	-12.02	0.69	12	0.10	-93.00	1625.00	4215	20231031	-73.48	1103	20241101	1.36	2215	-49.53	20240717	1103	1.36	20241101	4180	-73.25	20231106	1103	1.36	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
142	20241106	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1111	-24	5	-2.11	28739410	25777	49.22	1135	1142	1106	1475	795	1135	1114.92	3.49	-2861	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	348	-11.95	0.68	12	0.08	-93.00	1625.00	4215	20231031	-73.64	1103	20241101	0.73	2215	-49.84	20240717	1103	0.73	20241101	4180	-73.42	20231106	1103	0.73	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
143	20241106	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1123	-12	5	-1.06	6862325	6077	11.60	1135	1142	1113	1475	795	1135	1129.23	3.49	-291	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	352	-12.08	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.36	1103	20241101	1.81	2215	-49.30	20240717	1103	1.81	20241101	4180	-73.13	20231106	1103	1.81	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
144	20241106	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1128	-7	5	-0.62	6359675	5629	10.75	1135	1142	1113	1475	795	1135	1129.81	3.49	144	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	353	-12.13	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.24	1103	20241101	2.27	2215	-49.07	20240717	1103	2.27	20241101	4180	-73.01	20231106	1103	2.27	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
145	20241106	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	6	2	0.53	2102068	1853	3.54	1135	1142	1113	1475	795	1135	1134.41	3.49	-1	1181	1158	1131	1108	1081	1144	1094	157	340	500	740	1	1	31331669	357	-12.27	0.70	12	0.01	-93.00	1625.00	4215	20231031	-72.93	1103	20241101	3.45	2215	-48.49	20240717	1103	3.45	20241101	4180	-72.70	20231106	1103	3.45	20241101	1.23	N	088290	500	156 억	1094881	N	N	N	N
146	20241105	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	10	2	0.89	58705939	52358	202.83	1154	1154	1104	1462	788	1125	1121.24	3.52	-7883	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	356	-12.20	0.70	12	0.17	-93.00	1625.00	4215	20231031	-73.07	1103	20241101	2.90	2215	-48.76	20240717	1103	2.90	20241101	4180	-72.85	20231106	1103	2.90	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
147	20241105	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	-4	5	-0.36	57276638	51098	197.95	1154	1154	1104	1462	788	1125	1120.92	3.52	-7852	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	351	-12.05	0.69	12	0.16	-93.00	1625.00	4215	20231031	-73.40	1103	20241101	1.63	2215	-49.39	20240717	1103	1.63	20241101	4180	-73.18	20231106	1103	1.63	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
148	20241105	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1122	-3	5	-0.27	27997370	24890	96.42	1154	1154	1115	1462	788	1125	1124.84	3.52	-3676	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	352	-12.06	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.38	1103	20241101	1.72	2215	-49.35	20240717	1103	1.72	20241101	4180	-73.16	20231106	1103	1.72	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
149	20241105	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1122	-3	5	-0.27	27403169	24360	94.37	1154	1154	1115	1462	788	1125	1124.92	3.52	-3181	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	352	-12.06	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.38	1103	20241101	1.72	2215	-49.35	20240717	1103	1.72	20241101	4180	-73.16	20231106	1103	1.72	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
150	20241105	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1130	5	2	0.44	14631849	12934	50.10	1154	1154	1124	1462	788	1125	1131.27	3.52	-3401	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	354	-12.15	0.70	12	0.04	-93.00	1625.00	4215	20231031	-73.19	1103	20241101	2.45	2215	-48.98	20240717	1103	2.45	20241101	4180	-72.97	20231106	1103	2.45	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
151	20241105	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1129	4	2	0.36	7067017	6219	24.09	1154	1154	1128	1462	788	1125	1136.36	3.52	-3329	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	354	-12.14	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.21	1103	20241101	2.36	2215	-49.03	20240717	1103	2.36	20241101	4180	-72.99	20231106	1103	2.36	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
152	20241105	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1137	12	2	1.07	4113724	3605	13.97	1154	1154	1130	1462	788	1125	1141.12	3.52	-1752	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	356	-12.23	0.70	12	0.01	-93.00	1625.00	4215	20231031	-73.02	1103	20241101	3.08	2215	-48.67	20240717	1103	3.08	20241101	4180	-72.80	20231106	1103	3.08	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
153	20241105	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1148	23	2	2.04	976186	848	3.29	1154	1154	1137	1462	788	1125	1151.16	3.52	-100	1133	1128	1124	1119	1115	1127	1118	157	337	500	740	1	1	31331669	360	-12.34	0.71	12	0.00	-93.00	1625.00	4215	20231031	-72.76	1103	20241101	4.08	2215	-48.17	20240717	1103	4.08	20241101	4180	-72.54	20231106	1103	4.08	20241101	1.22	N	088290	500	156 억	1101986	N	N	N	N
154	20241104	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1125	12	2	1.08	28985317	25793	70.89	1128	1129	1120	1446	780	1113	1123.77	3.50	4802	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	352	-12.10	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.31	1103	20241101	1.99	2215	-49.21	20240717	1103	1.99	20241101	4180	-73.09	20231106	1103	1.99	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
155	20241104	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	13	2	1.17	28312567	25195	69.25	1128	1129	1120	1446	780	1113	1123.74	3.50	4671	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.11	0.69	12	0.08	-93.00	1625.00	4215	20231031	-73.29	1103	20241101	2.09	2215	-49.16	20240717	1103	2.09	20241101	4180	-73.06	20231106	1103	2.09	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
156	20241104	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1127	14	2	1.26	25677335	22847	62.79	1128	1129	1120	1446	780	1113	1123.88	3.50	4402	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.12	0.69	12	0.07	-93.00	1625.00	4215	20231031	-73.26	1103	20241101	2.18	2215	-49.12	20240717	1103	2.18	20241101	4180	-73.04	20231106	1103	2.18	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
157	20241104	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1128	15	2	1.35	19821833	17627	48.45	1128	1129	1120	1446	780	1113	1124.52	3.50	3891	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.13	0.69	12	0.06	-93.00	1625.00	4215	20231031	-73.24	1103	20241101	2.27	2215	-49.07	20240717	1103	2.27	20241101	4180	-73.01	20231106	1103	2.27	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
158	20241104	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1127	14	2	1.26	10406082	9243	25.40	1128	1128	1120	1446	780	1113	1125.83	3.50	1793	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.12	0.69	12	0.03	-93.00	1625.00	4215	20231031	-73.26	1103	20241101	2.18	2215	-49.12	20240717	1103	2.18	20241101	4180	-73.04	20231106	1103	2.18	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
159	20241104	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1127	14	2	1.26	8680688	7709	21.19	1128	1128	1120	1446	780	1113	1126.05	3.50	1575	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.12	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.26	1103	20241101	2.18	2215	-49.12	20240717	1103	2.18	20241101	4180	-73.04	20231106	1103	2.18	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
160	20241104	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	13	2	1.17	5436510	4829	13.27	1128	1128	1120	1446	780	1113	1125.80	3.50	1245	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.11	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.29	1103	20241101	2.09	2215	-49.16	20240717	1103	2.09	20241101	4180	-73.06	20231106	1103	2.09	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
161	20241104	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1128	15	2	1.35	1880376	1667	4.58	1128	1128	1128	1446	780	1113	1128.00	3.50	0	1147	1129	1116	1098	1085	1123	1092	157	333	500	730	1	1	31331669	353	-12.13	0.69	12	0.01	-93.00	1625.00	4215	20231031	-73.24	1103	20241101	2.27	2215	-49.07	20240717	1103	2.27	20241101	4180	-73.01	20231106	1103	2.27	20241101	1.30	N	088290	500	156 억	1097184	N	N	N	N
162	20241101	160544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1113	-9	5	-0.80	40457526	36385	64.47	1133	1134	1103	1458	786	1122	1111.93	3.52	-5035	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	349	-11.97	0.68	12	0.12	-93.00	1625.00	4215	20231031	-73.59	1103	20241101	0.91	2215	-49.75	20240717	1103	0.91	20241101	4180	-73.37	20231106	1103	0.91	20241101	1.24	N	088290	500	156 억	1102219	N	N	N	N
163	20241101	150557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1104	-18	5	-1.60	37019210	33283	58.98	1133	1134	1103	1458	786	1122	1112.26	3.52	-4482	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	346	-11.87	0.68	12	0.11	-93.00	1625.00	4215	20231031	-73.81	1103	20241101	0.09	2215	-50.16	20240717	1103	0.09	20241101	4180	-73.59	20231106	1103	0.09	20241101	1.24	N	088290	500	156 억	1102219	N	N	N	N
164	20241101	140542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1112	-10	5	-0.89	29509121	26487	46.93	1133	1134	1104	1458	786	1122	1114.10	3.52	-4187	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	348	-11.96	0.68	12	0.08	-93.00	1625.00	4215	20231031	-73.62	1104	20241101	0.72	2215	-49.80	20240717	1104	0.72	20241101	4180	-73.40	20231106	1104	0.72	20241101	1.24	N	088290	500	156 억	1102219	N	N	N	N
165	20241101	130648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1115	-7	5	-0.62	15553332	13906	24.64	1133	1134	1109	1458	786	1122	1118.46	3.52	-2296	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	349	-11.99	0.69	12	0.04	-93.00	1625.00	4215	20231031	-73.55	1109	20241101	0.54	2215	-49.66	20240717	1109	0.54	20241101	4180	-73.33	20231106	1109	0.54	20241101	1.24	N	088290	500	156 억	1102219	N	N	N	N
166	20241101	120649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1117	-5	5	-0.45	14163506	12658	22.43	1133	1134	1109	1458	786	1122	1118.94	3.52	-1781	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	350	-12.01	0.69	12	0.04	-93.00	1625.00	4215	20231031	-73.50	1109	20241101	0.72	2215	-49.57	20240717	1109	0.72	20241101	4180	-73.28	20231106	1109	0.72	20241101	1.24	N	088290	500	156 억	1102219	N	N	N	N
167	20241101	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1120	-2	5	-0.18	10296211	9179	16.26	1133	1134	1115	1458	786	1122	1121.71	3.52	-1630	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	351	-12.04	0.69	12	0.03	-93.00	1625.00	4215	20231031	-73.43	1109	20241030	0.99	2215	-49.44	20240717	1109	0.99	20241030	4180	-73.21	20231106	1109	0.99	20241030	1.24	N	088290	500	156 억	1102219	N	N	N	N
168	20241101	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	4	2	0.36	6875580	6122	10.85	1133	1134	1121	1458	786	1122	1123.09	3.52	-629	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	353	-12.11	0.69	12	0.02	-93.00	1625.00	4215	20231031	-73.29	1109	20241030	1.53	2215	-49.16	20240717	1109	1.53	20241030	4180	-73.06	20231106	1109	1.53	20241030	1.24	N	088290	500	156 억	1102219	N	N	N	N
169	20241101	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	2	2	0.18	981730	874	1.55	1133	1133	1122	1458	786	1122	1123.26	3.52	-457	1144	1132	1122	1110	1100	1139	1117	157	336	500	740	1	1	31331669	352	-12.09	0.69	12	0.00	-93.00	1625.00	4215	20231031	-73.33	1109	20241030	1.35	2215	-49.26	20240717	1109	1.35	20241030	4180	-73.11	20231106	1109	1.35	20241030	1.24	N	088290	500	156 억	1102219	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History