KissMeData/128540/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	7	2	0.41	3672423975	2019537	450.52	1752	1913	1700	2215	1195	1707	1818.51	0.16	-27672	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	457	21.97	0.49	12	7.57	78.00	3500.00	3380	20240627	-49.29	1155	20241025	48.40	3380	-49.29	20240627	1155	48.40	20241025	3380	-49.29	20240627	1155	48.40	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
3	20241129	150925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	6	2	0.35	3601656960	1978082	441.27	1752	1913	1707	2215	1195	1707	1820.82	0.16	-24906	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	457	21.96	0.49	12	7.41	78.00	3500.00	3380	20240627	-49.32	1155	20241025	48.31	3380	-49.32	20240627	1155	48.31	20241025	3380	-49.32	20240627	1155	48.31	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
4	20241129	140929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	5	2	0.29	3537733732	1940763	432.95	1752	1913	1707	2215	1195	1707	1822.89	0.16	-20073	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	457	21.95	0.49	12	7.27	78.00	3500.00	3380	20240627	-49.35	1155	20241025	48.23	3380	-49.35	20240627	1155	48.23	20241025	3380	-49.35	20240627	1155	48.23	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
5	20241129	130926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	27	2	1.58	3449967355	1889717	421.56	1752	1913	1707	2215	1195	1707	1825.69	0.16	-24771	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	463	22.23	0.50	12	7.08	78.00	3500.00	3380	20240627	-48.70	1155	20241025	50.13	3380	-48.70	20240627	1155	50.13	20241025	3380	-48.70	20240627	1155	50.13	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
6	20241129	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	26	2	1.52	3341787204	1828079	407.81	1752	1913	1707	2215	1195	1707	1828.07	0.16	-22527	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	463	22.22	0.50	12	6.85	78.00	3500.00	3380	20240627	-48.73	1155	20241025	50.04	3380	-48.73	20240627	1155	50.04	20241025	3380	-48.73	20240627	1155	50.04	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
7	20241129	110928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1758	51	2	2.99	3254400799	1778173	396.68	1752	1913	1707	2215	1195	1707	1830.23	0.16	-19664	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	469	22.54	0.50	12	6.66	78.00	3500.00	3380	20240627	-47.99	1155	20241025	52.21	3380	-47.99	20240627	1155	52.21	20241025	3380	-47.99	20240627	1155	52.21	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
8	20241129	100922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	12	2	0.70	3055006776	1664368	371.29	1752	1913	1707	2215	1195	1707	1835.58	0.16	-10789	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	459	22.04	0.49	12	6.24	78.00	3500.00	3380	20240627	-49.14	1155	20241025	48.83	3380	-49.14	20240627	1155	48.83	20241025	3380	-49.14	20240627	1155	48.83	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
9	20241129	090927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	159	2	9.31	1597221479	860975	192.07	1752	1913	1710	2215	1195	1707	1855.23	0.16	-14607	1878	1792	1741	1655	1604	1767	1630	27	508	100	1160	1	1	26690460	498	23.92	0.53	12	3.23	78.00	3500.00	3380	20240627	-44.79	1155	20241025	61.56	3380	-44.79	20240627	1155	61.56	20241025	3380	-44.79	20240627	1155	61.56	20241025	0.55	N	128540	100	26 억	41407	N	N	N	N
10	20241128	160914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-103	5	-5.69	761323210	439958	43.79	1812	1827	1690	2350	1267	1810	1730.02	0.19	-8603	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	456	21.88	0.49	12	1.65	78.00	3500.00	3380	20240627	-49.50	1155	20241025	47.79	3380	-49.50	20240627	1155	47.79	20241025	3380	-49.50	20240627	1155	47.79	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
11	20241128	150931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-101	5	-5.58	693289069	400268	39.84	1812	1827	1690	2350	1267	1810	1731.60	0.19	-4220	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	456	21.91	0.49	12	1.50	78.00	3500.00	3380	20240627	-49.44	1155	20241025	47.97	3380	-49.44	20240627	1155	47.97	20241025	3380	-49.44	20240627	1155	47.97	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
12	20241128	140927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-105	5	-5.80	650422884	375134	37.34	1812	1827	1690	2350	1267	1810	1733.36	0.19	-5222	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	455	21.86	0.49	12	1.41	78.00	3500.00	3380	20240627	-49.56	1155	20241025	47.62	3380	-49.56	20240627	1155	47.62	20241025	3380	-49.56	20240627	1155	47.62	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
13	20241128	130925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	-98	5	-5.41	579817414	333821	33.23	1812	1827	1690	2350	1267	1810	1736.39	0.19	-9749	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	457	21.95	0.49	12	1.25	78.00	3500.00	3380	20240627	-49.35	1155	20241025	48.23	3380	-49.35	20240627	1155	48.23	20241025	3380	-49.35	20240627	1155	48.23	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
14	20241128	120931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	-100	5	-5.52	543489716	312517	31.11	1812	1827	1690	2350	1267	1810	1738.53	0.19	-8789	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	456	21.92	0.49	12	1.17	78.00	3500.00	3380	20240627	-49.41	1155	20241025	48.05	3380	-49.41	20240627	1155	48.05	20241025	3380	-49.41	20240627	1155	48.05	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
15	20241128	110932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	-102	5	-5.64	485895064	278707	27.74	1812	1827	1690	2350	1267	1810	1742.82	0.19	-7543	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	456	21.90	0.49	12	1.04	78.00	3500.00	3380	20240627	-49.47	1155	20241025	47.88	3380	-49.47	20240627	1155	47.88	20241025	3380	-49.47	20240627	1155	47.88	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
16	20241128	100930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	-95	5	-5.25	395017380	225695	22.46	1812	1827	1690	2350	1267	1810	1749.59	0.19	-1722	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	458	21.99	0.49	12	0.85	78.00	3500.00	3380	20240627	-49.26	1155	20241025	48.48	3380	-49.26	20240627	1155	48.48	20241025	3380	-49.26	20240627	1155	48.48	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
17	20241128	090926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1804	-6	5	-0.33	109403739	60911	6.06	1812	1827	1773	2350	1267	1810	1795.57	0.19	-6137	1920	1865	1820	1765	1720	1842	1742	27	540	100	1230	1	1	26690460	481	23.13	0.52	12	0.23	78.00	3500.00	3380	20240627	-46.63	1155	20241025	56.19	3380	-46.63	20240627	1155	56.19	20241025	3380	-46.63	20240627	1155	56.19	20241025	0.55	N	128540	100	26 억	50008	N	N	N	N
18	20241127	160905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-40	5	-2.16	1769579536	980619	9.15	1860	1875	1775	2405	1295	1850	1804.01	0.17	-1944	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	483	23.21	0.52	12	3.67	78.00	3500.00	3380	20240627	-46.45	1155	20241025	56.71	3380	-46.45	20240627	1155	56.71	20241025	3380	-46.45	20240627	1155	56.71	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
19	20241127	150923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-65	5	-3.51	1663593387	921897	8.61	1860	1875	1775	2405	1295	1850	1803.97	0.17	-1791	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	476	22.88	0.51	12	3.45	78.00	3500.00	3380	20240627	-47.19	1155	20241025	54.55	3380	-47.19	20240627	1155	54.55	20241025	3380	-47.19	20240627	1155	54.55	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
20	20241127	140920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1786	-64	5	-3.46	1379722563	764334	7.14	1860	1875	1775	2405	1295	1850	1804.46	0.17	13198	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	477	22.90	0.51	12	2.86	78.00	3500.00	3380	20240627	-47.16	1155	20241025	54.63	3380	-47.16	20240627	1155	54.63	20241025	3380	-47.16	20240627	1155	54.63	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
21	20241127	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-66	5	-3.57	1163390066	643303	6.01	1860	1875	1781	2405	1295	1850	1807.73	0.17	10172	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	476	22.87	0.51	12	2.41	78.00	3500.00	3380	20240627	-47.22	1155	20241025	54.46	3380	-47.22	20240627	1155	54.46	20241025	3380	-47.22	20240627	1155	54.46	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
22	20241127	120924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1787	-63	5	-3.41	1071424934	591887	5.53	1860	1875	1781	2405	1295	1850	1809.42	0.17	7777	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	477	22.91	0.51	12	2.22	78.00	3500.00	3380	20240627	-47.13	1155	20241025	54.72	3380	-47.13	20240627	1155	54.72	20241025	3380	-47.13	20240627	1155	54.72	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
23	20241127	110920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1783	-67	5	-3.62	1010343068	557677	5.21	1860	1875	1782	2405	1295	1850	1810.91	0.17	13066	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	476	22.86	0.51	12	2.09	78.00	3500.00	3380	20240627	-47.25	1155	20241025	54.37	3380	-47.25	20240627	1155	54.37	20241025	3380	-47.25	20240627	1155	54.37	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
24	20241127	100921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1797	-53	5	-2.86	847272311	466658	4.36	1860	1875	1786	2405	1295	1850	1814.77	0.17	19406	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	480	23.04	0.51	12	1.75	78.00	3500.00	3380	20240627	-46.83	1155	20241025	55.58	3380	-46.83	20240627	1155	55.58	20241025	3380	-46.83	20240627	1155	55.58	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
25	20241127	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1813	-37	5	-2.00	429865177	234243	2.19	1860	1875	1806	2405	1295	1850	1834.38	0.17	16053	2174	2011	1837	1674	1500	2093	1756	27	555	100	1250	1	1	26690460	484	23.24	0.52	12	0.88	78.00	3500.00	3380	20240627	-46.36	1155	20241025	56.97	3380	-46.36	20240627	1155	56.97	20241025	3380	-46.36	20240627	1155	56.97	20241025	0.48	N	128540	100	26 억	44500	N	N	N	N
26	20241126	160907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	276	2	17.53	20028295761	10649508	1316.66	1668	2000	1663	2045	1102	1574	1880.71	0.28	-22948	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	494	23.72	0.53	12	39.90	78.00	3500.00	3380	20240627	-45.27	1155	20241025	60.17	3380	-45.27	20240627	1155	60.17	20241025	3380	-45.27	20240627	1155	60.17	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
27	20241126	150915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	236	2	14.99	19629436811	10429885	1289.51	1668	2000	1663	2045	1102	1574	1882.04	0.28	-27529	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	483	23.21	0.52	12	39.08	78.00	3500.00	3380	20240627	-46.45	1155	20241025	56.71	3380	-46.45	20240627	1155	56.71	20241025	3380	-46.45	20240627	1155	56.71	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
28	20241126	140914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	283	2	17.98	17899369515	9494422	1173.85	1668	2000	1663	2045	1102	1574	1885.25	0.28	-11550	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	496	23.81	0.53	12	35.57	78.00	3500.00	3380	20240627	-45.06	1155	20241025	60.78	3380	-45.06	20240627	1155	60.78	20241025	3380	-45.06	20240627	1155	60.78	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
29	20241126	130913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	219	2	13.91	14749585143	7832138	968.33	1668	2000	1663	2045	1102	1574	1883.21	0.28	-9367	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	479	22.99	0.51	12	29.34	78.00	3500.00	3380	20240627	-46.95	1155	20241025	55.24	3380	-46.95	20240627	1155	55.24	20241025	3380	-46.95	20240627	1155	55.24	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
30	20241126	120918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	292	2	18.55	13868657118	7347899	908.46	1668	2000	1663	2045	1102	1574	1887.43	0.28	-24778	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	498	23.92	0.53	12	27.53	78.00	3500.00	3380	20240627	-44.79	1155	20241025	61.56	3380	-44.79	20240627	1155	61.56	20241025	3380	-44.79	20240627	1155	61.56	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
31	20241126	110922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1902	328	2	20.84	12932777882	6851321	847.07	1668	2000	1663	2045	1102	1574	1887.63	0.28	-31657	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	508	24.38	0.54	12	25.67	78.00	3500.00	3380	20240627	-43.73	1155	20241025	64.68	3380	-43.73	20240627	1155	64.68	20241025	3380	-43.73	20240627	1155	64.68	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
32	20241126	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1892	318	2	20.20	11431660070	6067575	750.17	1668	2000	1663	2045	1102	1574	1884.06	0.28	2053	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	505	24.26	0.54	12	22.73	78.00	3500.00	3380	20240627	-44.02	1155	20241025	63.81	3380	-44.02	20240627	1155	63.81	20241025	3380	-44.02	20240627	1155	63.81	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
33	20241126	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	299	2	19.00	2349133438	1332890	164.79	1668	1877	1663	2045	1102	1574	1762.44	0.28	23919	1836	1704	1602	1470	1368	1654	1420	27	471	100	1070	1	1	26690460	500	24.01	0.54	12	4.99	78.00	3500.00	3380	20240627	-44.59	1155	20241025	62.16	3380	-44.59	20240627	1155	62.16	20241025	3380	-44.59	20240627	1155	62.16	20241025	0.49	N	128540	100	26 억	74304	N	N	N	N
34	20241125	160854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	-81	5	-4.89	1280676311	799248	45.88	1655	1734	1500	2150	1159	1655	1602.31	0.18	26991	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	420	20.18	0.45	12	2.99	78.00	3500.00	3380	20240627	-53.43	1155	20241025	36.28	3380	-53.43	20240627	1155	36.28	20241025	3380	-53.43	20240627	1155	36.28	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
35	20241125	150913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-80	5	-4.83	1225648773	764253	43.87	1655	1734	1500	2150	1159	1655	1603.60	0.18	29135	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	420	20.19	0.45	12	2.86	78.00	3500.00	3380	20240627	-53.40	1155	20241025	36.36	3380	-53.40	20240627	1155	36.36	20241025	3380	-53.40	20240627	1155	36.36	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
36	20241125	140910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1563	-92	5	-5.56	1162685841	724012	41.56	1655	1734	1500	2150	1159	1655	1605.77	0.18	23993	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	417	20.04	0.45	12	2.71	78.00	3500.00	3380	20240627	-53.76	1155	20241025	35.32	3380	-53.76	20240627	1155	35.32	20241025	3380	-53.76	20240627	1155	35.32	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
37	20241125	130904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1582	-73	5	-4.41	1093125547	679547	39.01	1655	1734	1500	2150	1159	1655	1608.48	0.18	24861	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	422	20.28	0.45	12	2.55	78.00	3500.00	3380	20240627	-53.20	1155	20241025	36.97	3380	-53.20	20240627	1155	36.97	20241025	3380	-53.20	20240627	1155	36.97	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
38	20241125	120913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-95	5	-5.74	987509842	612475	35.16	1655	1734	1500	2150	1159	1655	1612.20	0.18	41912	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	416	20.00	0.45	12	2.29	78.00	3500.00	3380	20240627	-53.85	1155	20241025	35.06	3380	-53.85	20240627	1155	35.06	20241025	3380	-53.85	20240627	1155	35.06	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
39	20241125	110907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	-90	5	-5.44	823301870	506359	29.07	1655	1734	1550	2150	1159	1655	1625.82	0.18	23195	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	418	20.06	0.45	12	1.90	78.00	3500.00	3380	20240627	-53.70	1155	20241025	35.50	3380	-53.70	20240627	1155	35.50	20241025	3380	-53.70	20240627	1155	35.50	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
40	20241125	100857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-60	5	-3.63	647958635	396210	22.74	1655	1734	1590	2150	1159	1655	1635.30	0.18	14096	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	426	20.45	0.46	12	1.48	78.00	3500.00	3380	20240627	-52.81	1155	20241025	38.10	3380	-52.81	20240627	1155	38.10	20241025	3380	-52.81	20240627	1155	38.10	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
41	20241125	090858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1664	9	2	0.54	219024967	130102	7.47	1655	1734	1641	2150	1159	1655	1683.90	0.18	5526	1974	1814	1720	1560	1466	1767	1513	27	495	100	1120	1	1	26690460	444	21.33	0.48	12	0.49	78.00	3500.00	3380	20240627	-50.77	1155	20241025	44.07	3380	-50.77	20240627	1155	44.07	20241025	3380	-50.77	20240627	1155	44.07	20241025	0.51	N	128540	100	26 억	47313	N	N	N	N
42	20241122	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	-122	5	-6.87	2952389487	1681215	20.62	1777	1880	1626	2310	1244	1777	1756.10	0.20	-6631	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	442	21.22	0.47	12	6.30	78.00	3500.00	3380	20240627	-51.04	1155	20241025	43.29	3380	-51.04	20240627	1155	43.29	20241025	3380	-51.04	20240627	1155	43.29	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
43	20241122	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1643	-134	5	-7.54	2865277939	1628553	19.98	1777	1880	1626	2310	1244	1777	1759.40	0.20	-1416	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	439	21.06	0.47	12	6.10	78.00	3500.00	3380	20240627	-51.39	1155	20241025	42.25	3380	-51.39	20240627	1155	42.25	20241025	3380	-51.39	20240627	1155	42.25	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
44	20241122	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1646	-131	5	-7.37	2678761463	1514629	18.58	1777	1880	1642	2310	1244	1777	1768.59	0.20	-966	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	439	21.10	0.47	12	5.67	78.00	3500.00	3380	20240627	-51.30	1155	20241025	42.51	3380	-51.30	20240627	1155	42.51	20241025	3380	-51.30	20240627	1155	42.51	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
45	20241122	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	-117	5	-6.58	2577376683	1453523	17.83	1777	1880	1660	2310	1244	1777	1773.19	0.20	7425	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	443	21.28	0.47	12	5.45	78.00	3500.00	3380	20240627	-50.89	1155	20241025	43.72	3380	-50.89	20240627	1155	43.72	20241025	3380	-50.89	20240627	1155	43.72	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
46	20241122	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1680	-97	5	-5.46	2421742308	1360687	16.69	1777	1880	1667	2310	1244	1777	1779.79	0.20	10644	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	448	21.54	0.48	12	5.10	78.00	3500.00	3380	20240627	-50.30	1155	20241025	45.45	3380	-50.30	20240627	1155	45.45	20241025	3380	-50.30	20240627	1155	45.45	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
47	20241122	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1680	-97	5	-5.46	2121340319	1183208	14.51	1777	1880	1667	2310	1244	1777	1792.88	0.20	31649	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	448	21.54	0.48	12	4.43	78.00	3500.00	3380	20240627	-50.30	1155	20241025	45.45	3380	-50.30	20240627	1155	45.45	20241025	3380	-50.30	20240627	1155	45.45	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
48	20241122	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-37	5	-2.08	1739348659	959726	11.77	1777	1880	1734	2310	1244	1777	1812.35	0.20	11626	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	464	22.31	0.50	12	3.60	78.00	3500.00	3380	20240627	-48.52	1155	20241025	50.65	3380	-48.52	20240627	1155	50.65	20241025	3380	-48.52	20240627	1155	50.65	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
49	20241122	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	80	2	4.50	652538581	358124	4.39	1777	1870	1750	2310	1244	1777	1822.14	0.20	-2751	2133	1955	1822	1644	1511	2044	1733	27	533	100	1200	1	1	26690460	496	23.81	0.53	12	1.34	78.00	3500.00	3380	20240627	-45.06	1155	20241025	60.78	3380	-45.06	20240627	1155	60.78	20241025	3380	-45.06	20240627	1155	60.78	20241025	0.42	N	128540	100	26 억	53910	N	N	N	N
50	20241121	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1777	53	2	3.07	15053459432	7994718	48.06	1767	2000	1689	2240	1207	1724	1882.93	0.18	5143	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	474	22.78	0.51	12	29.95	78.00	3500.00	3380	20240627	-47.43	1155	20241025	53.85	3380	-47.43	20240627	1155	53.85	20241025	3380	-47.43	20240627	1155	53.85	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
51	20241121	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	50	2	2.90	14783162026	7842077	47.14	1767	2000	1689	2240	1207	1724	1885.11	0.18	6959	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	473	22.74	0.51	12	29.38	78.00	3500.00	3380	20240627	-47.51	1155	20241025	53.59	3380	-47.51	20240627	1155	53.59	20241025	3380	-47.51	20240627	1155	53.59	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
52	20241121	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1742	18	2	1.04	14165620964	7488749	45.02	1767	2000	1689	2240	1207	1724	1891.59	0.18	-1435	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	465	22.33	0.50	12	28.06	78.00	3500.00	3380	20240627	-48.46	1155	20241025	50.82	3380	-48.46	20240627	1155	50.82	20241025	3380	-48.46	20240627	1155	50.82	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
53	20241121	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	86	2	4.99	12603151622	6596852	39.66	1767	2000	1767	2240	1207	1724	1910.48	0.18	5771	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	483	23.21	0.52	12	24.72	78.00	3500.00	3380	20240627	-46.45	1155	20241025	56.71	3380	-46.45	20240627	1155	56.71	20241025	3380	-46.45	20240627	1155	56.71	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
54	20241121	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	149	2	8.64	11339155923	5918241	35.58	1767	2000	1767	2240	1207	1724	1915.97	0.18	-2884	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	500	24.01	0.54	12	22.17	78.00	3500.00	3380	20240627	-44.59	1155	20241025	62.16	3380	-44.59	20240627	1155	62.16	20241025	3380	-44.59	20240627	1155	62.16	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
55	20241121	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	142	2	8.24	10638575217	5541823	33.31	1767	2000	1767	2240	1207	1724	1919.69	0.18	5929	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	498	23.92	0.53	12	20.76	78.00	3500.00	3380	20240627	-44.79	1155	20241025	61.56	3380	-44.79	20240627	1155	61.56	20241025	3380	-44.79	20240627	1155	61.56	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
56	20241121	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	212	2	12.30	8900235644	4623572	27.79	1767	2000	1767	2240	1207	1724	1924.97	0.18	13205	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	517	24.82	0.55	12	17.32	78.00	3500.00	3380	20240627	-42.72	1155	20241025	67.62	3380	-42.72	20240627	1155	67.62	20241025	3380	-42.72	20240627	1155	67.62	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
57	20241121	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	175	2	10.15	2871023429	1518693	9.13	1767	1950	1767	2240	1207	1724	1890.47	0.18	-2894	2193	1958	1790	1555	1387	1874	1471	27	516	100	1170	1	1	26690460	507	24.35	0.54	12	5.69	78.00	3500.00	3380	20240627	-43.82	1155	20241025	64.42	3380	-43.82	20240627	1155	64.42	20241025	3380	-43.82	20240627	1155	64.42	20241025	0.34	N	128540	100	26 억	48736	N	N	N	N
58	20241120	160821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1724	142	2	8.98	30619889052	16493549	187.30	1767	2025	1622	2055	1108	1582	1857.06	0.28	-37222	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	460	22.10	0.49	12	61.80	78.00	3500.00	3380	20240627	-48.99	1155	20241025	49.26	3380	-48.99	20240627	1155	49.26	20241025	3380	-48.99	20240627	1155	49.26	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
59	20241120	150831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	141	2	8.91	29459875572	15809234	179.53	1767	2025	1622	2055	1108	1582	1864.03	0.28	-32748	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	460	22.09	0.49	12	59.23	78.00	3500.00	3380	20240627	-49.02	1155	20241025	49.18	3380	-49.02	20240627	1155	49.18	20241025	3380	-49.02	20240627	1155	49.18	20241025	0.35	N	128540	100	26 억	73500	Y	N	N	N
60	20241120	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	346	2	21.87	25560617474	13768697	156.36	1767	2025	1622	2055	1108	1582	1857.07	0.28	-39230	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	515	24.72	0.55	12	51.59	78.00	3500.00	3380	20240627	-42.96	1155	20241025	66.93	3380	-42.96	20240627	1155	66.93	20241025	3380	-42.96	20240627	1155	66.93	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
61	20241120	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	182	2	11.50	18722114675	10149075	115.25	1767	2025	1622	2055	1108	1582	1845.54	0.28	-25511	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	471	22.62	0.50	12	38.03	78.00	3500.00	3380	20240627	-47.81	1155	20241025	52.73	3380	-47.81	20240627	1155	52.73	20241025	3380	-47.81	20240627	1155	52.73	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
62	20241120	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1727	145	2	9.17	17206601496	9287745	105.47	1767	2025	1622	2055	1108	1582	1853.55	0.28	-691	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	461	22.14	0.49	12	34.80	78.00	3500.00	3380	20240627	-48.91	1155	20241025	49.52	3380	-48.91	20240627	1155	49.52	20241025	3380	-48.91	20240627	1155	49.52	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
63	20241120	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	237	2	14.98	15916592992	8552613	97.12	1767	2025	1622	2055	1108	1582	1862.07	0.28	-23195	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	485	23.32	0.52	12	32.04	78.00	3500.00	3380	20240627	-46.18	1155	20241025	57.49	3380	-46.18	20240627	1155	57.49	20241025	3380	-46.18	20240627	1155	57.49	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
64	20241120	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1874	292	2	18.46	13274409433	7109429	80.74	1767	2025	1622	2055	1108	1582	1868.45	0.28	-15610	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	500	24.03	0.54	12	26.64	78.00	3500.00	3380	20240627	-44.56	1155	20241025	62.25	3380	-44.56	20240627	1155	62.25	20241025	3380	-44.56	20240627	1155	62.25	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
65	20241120	090833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1901	319	2	20.16	4102211893	2296375	26.08	1767	1928	1622	2055	1108	1582	1789.28	0.28	723	1821	1701	1462	1342	1103	1761	1402	27	473	100	1070	1	1	26690460	507	24.37	0.54	12	8.60	78.00	3500.00	3380	20240627	-43.76	1155	20241025	64.59	3380	-43.76	20240627	1155	64.59	20241025	3380	-43.76	20240627	1155	64.59	20241025	0.35	N	128540	100	26 억	73500	N	N	N	N
66	20241119	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1582	365	1	29.99	12699813931	8782447	2491.04	1233	1582	1223	1582	852	1217	1446.00	0.51	-59323	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	422	20.28	0.45	12	32.90	78.00	3500.00	3380	20240627	-53.20	1155	20241025	36.97	3380	-53.20	20240627	1155	36.97	20241025	3380	-53.20	20240627	1155	36.97	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
67	20241119	150759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	295	2	24.24	11587147868	8073325	2289.90	1233	1582	1223	1582	852	1217	1435.24	0.51	-57743	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	404	19.38	0.43	12	30.25	78.00	3500.00	3380	20240627	-55.27	1155	20241025	30.91	3380	-55.27	20240627	1155	30.91	20241025	3380	-55.27	20240627	1155	30.91	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
68	20241119	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	296	2	24.32	7946984664	5662668	1606.15	1233	1550	1223	1582	852	1217	1403.40	0.51	-50597	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	404	19.40	0.43	12	21.22	78.00	3500.00	3380	20240627	-55.24	1155	20241025	31.00	3380	-55.24	20240627	1155	31.00	20241025	3380	-55.24	20240627	1155	31.00	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
69	20241119	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	129	2	10.60	5825225550	4221898	1197.49	1233	1488	1223	1582	852	1217	1379.76	0.51	-33590	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	359	17.26	0.38	12	15.82	78.00	3500.00	3380	20240627	-60.18	1155	20241025	16.54	3380	-60.18	20240627	1155	16.54	20241025	3380	-60.18	20240627	1155	16.54	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
70	20241119	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	183	2	15.04	5275840599	3822403	1084.18	1233	1488	1223	1582	852	1217	1380.24	0.51	-43348	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	374	17.95	0.40	12	14.32	78.00	3500.00	3380	20240627	-58.58	1155	20241025	21.21	3380	-58.58	20240627	1155	21.21	20241025	3380	-58.58	20240627	1155	21.21	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
71	20241119	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	187	2	15.37	3731745273	2720116	771.53	1233	1488	1223	1582	852	1217	1371.91	0.51	-40605	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	375	18.00	0.40	12	10.19	78.00	3500.00	3380	20240627	-58.46	1155	20241025	21.56	3380	-58.46	20240627	1155	21.56	20241025	3380	-58.46	20240627	1155	21.56	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
72	20241119	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	76	2	6.24	2395958260	1752992	497.22	1233	1488	1223	1582	852	1217	1366.78	0.51	-1307	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	345	16.58	0.37	12	6.57	78.00	3500.00	3380	20240627	-61.75	1155	20241025	11.95	3380	-61.75	20240627	1155	11.95	20241025	3380	-61.75	20240627	1155	11.95	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
73	20241119	090816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	6	2	0.49	27624256	22428	6.36	1233	1240	1223	1582	852	1217	1231.69	0.51	-1430	1314	1265	1233	1184	1152	1249	1168	27	365	100	820	1	1	26690460	326	15.68	0.35	12	0.08	78.00	3500.00	3380	20240627	-63.82	1155	20241025	5.89	3380	-63.82	20240627	1155	5.89	20241025	3380	-63.82	20240627	1155	5.89	20241025	0.32	N	128540	100	26 억	134922	N	N	N	N
74	20241118	160752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	-15	5	-1.22	423858603	345103	45.52	1282	1282	1201	1601	863	1232	1228.22	0.39	30611	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	325	15.60	0.35	12	1.29	78.00	3500.00	3380	20240627	-63.99	1155	20241025	5.37	3380	-63.99	20240627	1155	5.37	20241025	3380	-63.99	20240627	1155	5.37	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
75	20241118	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-10	5	-0.81	406309402	330699	43.62	1282	1282	1201	1601	863	1232	1228.64	0.39	32035	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	326	15.67	0.35	12	1.24	78.00	3500.00	3380	20240627	-63.85	1155	20241025	5.80	3380	-63.85	20240627	1155	5.80	20241025	3380	-63.85	20240627	1155	5.80	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
76	20241118	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-13	5	-1.06	378255518	307691	40.59	1282	1282	1201	1601	863	1232	1229.34	0.39	32786	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	325	15.63	0.35	12	1.15	78.00	3500.00	3380	20240627	-63.93	1155	20241025	5.54	3380	-63.93	20240627	1155	5.54	20241025	3380	-63.93	20240627	1155	5.54	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
77	20241118	130759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	0	3	0.00	347965489	282932	37.32	1282	1282	1201	1601	863	1232	1229.86	0.39	35453	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	329	15.79	0.35	12	1.06	78.00	3500.00	3380	20240627	-63.55	1155	20241025	6.67	3380	-63.55	20240627	1155	6.67	20241025	3380	-63.55	20240627	1155	6.67	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
78	20241118	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	6	2	0.49	318946854	259463	34.23	1282	1282	1201	1601	863	1232	1229.26	0.39	39468	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	330	15.87	0.35	12	0.97	78.00	3500.00	3380	20240627	-63.37	1155	20241025	7.19	3380	-63.37	20240627	1155	7.19	20241025	3380	-63.37	20240627	1155	7.19	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
79	20241118	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-10	5	-0.81	294261488	239358	31.57	1282	1282	1201	1601	863	1232	1229.38	0.39	37565	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	326	15.67	0.35	12	0.90	78.00	3500.00	3380	20240627	-63.85	1155	20241025	5.80	3380	-63.85	20240627	1155	5.80	20241025	3380	-63.85	20240627	1155	5.80	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
80	20241118	100753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	-8	5	-0.65	266777237	216861	28.61	1282	1282	1201	1601	863	1232	1230.18	0.39	40121	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	327	15.69	0.35	12	0.81	78.00	3500.00	3380	20240627	-63.79	1155	20241025	5.97	3380	-63.79	20240627	1155	5.97	20241025	3380	-63.79	20240627	1155	5.97	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
81	20241118	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	14	2	1.14	99069885	78908	10.41	1282	1282	1236	1601	863	1232	1255.51	0.39	12550	1462	1347	1284	1169	1106	1315	1137	27	369	100	830	1	1	26690460	333	15.97	0.36	12	0.30	78.00	3500.00	3380	20240627	-63.14	1155	20241025	7.88	3380	-63.14	20240627	1155	7.88	20241025	3380	-63.14	20240627	1155	7.88	20241025	0.39	N	128540	100	26 억	104311	N	N	N	N
82	20241115	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	-140	5	-10.20	963396807	753041	35.65	1398	1399	1221	1783	961	1372	1279.86	0.39	-1023	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	329	15.79	0.35	12	2.82	78.00	3500.00	3380	20240627	-63.55	1155	20241025	6.67	3380	-63.55	20240627	1155	6.67	20241025	3380	-63.55	20240627	1155	6.67	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
83	20241115	150841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-132	5	-9.62	901776611	703004	33.28	1398	1399	1221	1783	961	1372	1282.56	0.39	-57	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	331	15.90	0.35	12	2.63	78.00	3500.00	3380	20240627	-63.31	1155	20241025	7.36	3380	-63.31	20240627	1155	7.36	20241025	3380	-63.31	20240627	1155	7.36	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
84	20241115	140832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	-128	5	-9.33	832721712	647335	30.65	1398	1399	1221	1783	961	1372	1286.19	0.39	-4746	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	332	15.95	0.36	12	2.43	78.00	3500.00	3380	20240627	-63.20	1155	20241025	7.71	3380	-63.20	20240627	1155	7.71	20241025	3380	-63.20	20240627	1155	7.71	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
85	20241115	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	-95	5	-6.92	727829750	563063	26.66	1398	1399	1250	1783	961	1372	1292.42	0.39	6739	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	341	16.37	0.36	12	2.11	78.00	3500.00	3380	20240627	-62.22	1155	20241025	10.56	3380	-62.22	20240627	1155	10.56	20241025	3380	-62.22	20240627	1155	10.56	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
86	20241115	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	-104	5	-7.58	660580678	510218	24.16	1398	1399	1250	1783	961	1372	1294.48	0.39	-4094	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	338	16.26	0.36	12	1.91	78.00	3500.00	3380	20240627	-62.49	1155	20241025	9.78	3380	-62.49	20240627	1155	9.78	20241025	3380	-62.49	20240627	1155	9.78	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
87	20241115	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	-103	5	-7.51	594500971	458343	21.70	1398	1399	1250	1783	961	1372	1296.83	0.39	-5307	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	339	16.27	0.36	12	1.72	78.00	3500.00	3380	20240627	-62.46	1155	20241025	9.87	3380	-62.46	20240627	1155	9.87	20241025	3380	-62.46	20240627	1155	9.87	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
88	20241115	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-112	5	-8.16	520025987	399141	18.90	1398	1399	1250	1783	961	1372	1302.61	0.39	-8888	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	336	16.15	0.36	12	1.50	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
89	20241115	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-105	5	-7.65	167904289	125167	5.93	1398	1399	1259	1783	961	1372	1341.08	0.39	6808	1574	1472	1389	1287	1204	1431	1246	27	411	100	930	1	1	26690460	338	16.24	0.36	12	0.47	78.00	3500.00	3380	20240627	-62.51	1155	20241025	9.70	3380	-62.51	20240627	1155	9.70	20241025	3380	-62.51	20240627	1155	9.70	20241025	0.35	N	128540	100	26 억	105334	N	N	N	N
90	20241114	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-189	5	-12.28	2805348250	2020087	33.01	1450	1491	1306	2000	1078	1539	1388.72	0.38	-509	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	360	17.31	0.39	12	7.57	78.00	3500.00	3380	20240627	-60.06	1155	20241025	16.88	3380	-60.06	20240627	1155	16.88	20241025	3380	-60.06	20240627	1155	16.88	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
91	20241114	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-209	5	-13.58	2580918692	1854759	30.31	1450	1491	1306	2000	1078	1539	1391.51	0.38	-6434	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	355	17.05	0.38	12	6.95	78.00	3500.00	3380	20240627	-60.65	1155	20241025	15.15	3380	-60.65	20240627	1155	15.15	20241025	3380	-60.65	20240627	1155	15.15	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
92	20241114	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-203	5	-13.19	2430329217	1740811	28.44	1450	1491	1306	2000	1078	1539	1396.08	0.38	-5726	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	357	17.13	0.38	12	6.52	78.00	3500.00	3380	20240627	-60.47	1155	20241025	15.67	3380	-60.47	20240627	1155	15.67	20241025	3380	-60.47	20240627	1155	15.67	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
93	20241114	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-196	5	-12.74	2305537096	1647395	26.92	1450	1491	1306	2000	1078	1539	1399.50	0.38	-9630	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	358	17.22	0.38	12	6.17	78.00	3500.00	3380	20240627	-60.27	1155	20241025	16.28	3380	-60.27	20240627	1155	16.28	20241025	3380	-60.27	20240627	1155	16.28	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
94	20241114	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-214	5	-13.91	2070782916	1472033	24.05	1450	1491	1306	2000	1078	1539	1406.74	0.38	-1994	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	354	16.99	0.38	12	5.52	78.00	3500.00	3380	20240627	-60.80	1155	20241025	14.72	3380	-60.80	20240627	1155	14.72	20241025	3380	-60.80	20240627	1155	14.72	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
95	20241114	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-148	5	-9.62	1664401659	1168117	19.09	1450	1491	1369	2000	1078	1539	1424.85	0.38	-12051	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	371	17.83	0.40	12	4.38	78.00	3500.00	3380	20240627	-58.85	1155	20241025	20.43	3380	-58.85	20240627	1155	20.43	20241025	3380	-58.85	20240627	1155	20.43	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
96	20241114	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1442	-97	5	-6.30	922959046	634504	10.37	1450	1491	1441	2000	1078	1539	1454.61	0.38	-13803	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	385	18.49	0.41	12	2.38	78.00	3500.00	3380	20240627	-57.34	1155	20241025	24.85	3380	-57.34	20240627	1155	24.85	20241025	3380	-57.34	20240627	1155	24.85	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
97	20241114	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	0	3	0.00	0	0	0.00	0	0	0	2000	1078	1539	0.00	0.38	0	1772	1655	1422	1305	1072	1714	1364	27	461	100	1040	1	1	26690460	411	19.73	0.44	12	0.00	78.00	3500.00	3380	20240627	-54.47	1155	20241025	33.25	3380	-54.47	20240627	1155	33.25	20241025	3380	-54.47	20240627	1155	33.25	20241025	0.37	N	128540	100	26 억	102175	N	N	N	N
98	20241113	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	355	1	29.98	9259230944	6118288	10489.63	1200	1539	1189	1539	829	1184	1513.37	0.60	-53448	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	411	19.73	0.44	12	22.92	78.00	3500.00	3380	20240627	-54.47	1155	20241025	33.25	3380	-54.47	20240627	1155	33.25	20241025	3380	-54.47	20240627	1155	33.25	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
99	20241113	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	351	2	29.65	9162863142	6055659	10382.26	1200	1539	1189	1539	829	1184	1513.11	0.60	-54023	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	410	19.68	0.44	12	22.69	78.00	3500.00	3380	20240627	-54.59	1155	20241025	32.90	3380	-54.59	20240627	1155	32.90	20241025	3380	-54.59	20240627	1155	32.90	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
100	20241113	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	348	2	29.39	8442908549	5586231	9577.44	1200	1539	1189	1539	829	1184	1511.38	0.60	-62284	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	409	19.64	0.44	12	20.93	78.00	3500.00	3380	20240627	-54.67	1155	20241025	32.64	3380	-54.67	20240627	1155	32.64	20241025	3380	-54.67	20240627	1155	32.64	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
101	20241113	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	351	2	29.65	7971633700	5278514	9049.86	1200	1539	1189	1539	829	1184	1510.20	0.60	-60725	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	410	19.68	0.44	12	19.78	78.00	3500.00	3380	20240627	-54.59	1155	20241025	32.90	3380	-54.59	20240627	1155	32.90	20241025	3380	-54.59	20240627	1155	32.90	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
102	20241113	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	355	1	29.98	6670333473	4427710	7591.18	1200	1539	1189	1539	829	1184	1506.50	0.60	-52535	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	411	19.73	0.44	12	16.59	78.00	3500.00	3380	20240627	-54.47	1155	20241025	33.25	3380	-54.47	20240627	1155	33.25	20241025	3380	-54.47	20240627	1155	33.25	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
103	20241113	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	315	2	26.60	5739767520	3815942	6542.32	1200	1539	1189	1539	829	1184	1504.15	0.60	-51703	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	400	19.22	0.43	12	14.30	78.00	3500.00	3380	20240627	-55.65	1155	20241025	29.78	3380	-55.65	20240627	1155	29.78	20241025	3380	-55.65	20240627	1155	29.78	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
104	20241113	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	355	1	29.98	3634982276	2428377	4163.38	1200	1539	1189	1539	829	1184	1496.88	0.60	-46173	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	411	19.73	0.44	12	9.10	78.00	3500.00	3380	20240627	-54.47	1155	20241025	33.25	3380	-54.47	20240627	1155	33.25	20241025	3380	-54.47	20240627	1155	33.25	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
105	20241113	090512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	40	2	3.38	26449414	21756	37.30	1200	1237	1189	1539	829	1184	1215.73	0.60	-4798	1238	1210	1183	1155	1128	1197	1142	27	355	100	800	1	1	26690460	327	15.69	0.35	12	0.08	78.00	3500.00	3380	20240627	-63.79	1155	20241025	5.97	3380	-63.79	20240627	1155	5.97	20241025	3380	-63.79	20240627	1155	5.97	20241025	0.41	N	128540	100	26 억	159642	N	N	N	N
106	20241112	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-21	5	-1.74	68143858	58134	62.02	1188	1211	1156	1566	844	1205	1172.16	0.61	-4327	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	316	15.18	0.34	12	0.22	78.00	3500.00	3380	20240627	-64.97	1155	20241025	2.51	3380	-64.97	20240627	1155	2.51	20241025	3380	-64.97	20240627	1155	2.51	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
107	20241112	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	-8	5	-0.66	66280865	56561	60.34	1188	1211	1156	1566	844	1205	1171.85	0.61	-3579	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	319	15.35	0.34	12	0.21	78.00	3500.00	3380	20240627	-64.59	1155	20241025	3.64	3380	-64.59	20240627	1155	3.64	20241025	3380	-64.59	20240627	1155	3.64	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
108	20241112	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-15	5	-1.24	62358242	53262	56.82	1188	1211	1156	1566	844	1205	1170.78	0.61	-3065	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	318	15.26	0.34	12	0.20	78.00	3500.00	3380	20240627	-64.79	1155	20241025	3.03	3380	-64.79	20240627	1155	3.03	20241025	3380	-64.79	20240627	1155	3.03	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
109	20241112	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-29	5	-2.41	44714747	38346	40.91	1188	1191	1156	1566	844	1205	1166.09	0.61	-2597	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	314	15.08	0.34	12	0.14	78.00	3500.00	3380	20240627	-65.21	1155	20241025	1.82	3380	-65.21	20240627	1155	1.82	20241025	3380	-65.21	20240627	1155	1.82	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
110	20241112	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	-36	5	-2.99	38998321	33470	35.71	1188	1191	1156	1566	844	1205	1165.17	0.61	-2380	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	312	14.99	0.33	12	0.13	78.00	3500.00	3380	20240627	-65.41	1155	20241025	1.21	3380	-65.41	20240627	1155	1.21	20241025	3380	-65.41	20240627	1155	1.21	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
111	20241112	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-40	5	-3.32	22707927	19459	20.76	1188	1191	1156	1566	844	1205	1166.96	0.61	-1967	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	311	14.94	0.33	12	0.07	78.00	3500.00	3380	20240627	-65.53	1155	20241025	0.87	3380	-65.53	20240627	1155	0.87	20241025	3380	-65.53	20240627	1155	0.87	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
112	20241112	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-41	5	-3.40	17100079	14661	15.64	1188	1191	1156	1566	844	1205	1166.37	0.61	-1173	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	311	14.92	0.33	12	0.05	78.00	3500.00	3380	20240627	-65.56	1155	20241025	0.78	3380	-65.56	20240627	1155	0.78	20241025	3380	-65.56	20240627	1155	0.78	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
113	20241112	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1181	-24	5	-1.99	1567976	1321	1.41	1188	1191	1181	1566	844	1205	1186.96	0.61	21	1315	1259	1224	1168	1133	1242	1151	27	361	100	810	1	1	26690460	315	15.14	0.34	12	0.00	78.00	3500.00	3380	20240627	-65.06	1155	20241025	2.25	3380	-65.06	20240627	1155	2.25	20241025	3380	-65.06	20240627	1155	2.25	20241025	0.41	N	128540	100	26 억	163732	N	N	N	N
114	20241111	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-50	5	-3.98	111694219	92760	205.33	1255	1280	1189	1631	879	1255	1204.12	0.64	-8164	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	322	15.45	0.34	12	0.35	78.00	3500.00	3380	20240627	-64.35	1155	20241025	4.33	3380	-64.35	20240627	1155	4.33	20241025	3380	-64.35	20240627	1155	4.33	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
115	20241111	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1203	-52	5	-4.14	98646533	81875	181.24	1255	1280	1189	1631	879	1255	1204.84	0.64	-8096	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	321	15.42	0.34	12	0.31	78.00	3500.00	3380	20240627	-64.41	1155	20241025	4.16	3380	-64.41	20240627	1155	4.16	20241025	3380	-64.41	20240627	1155	4.16	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
116	20241111	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-64	5	-5.10	88285435	73235	162.11	1255	1280	1189	1631	879	1255	1205.51	0.64	-7264	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	318	15.27	0.34	12	0.27	78.00	3500.00	3380	20240627	-64.76	1155	20241025	3.12	3380	-64.76	20240627	1155	3.12	20241025	3380	-64.76	20240627	1155	3.12	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
117	20241111	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-55	5	-4.38	67597961	55908	123.76	1255	1280	1197	1631	879	1255	1209.09	0.64	-6185	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	320	15.38	0.34	12	0.21	78.00	3500.00	3380	20240627	-64.50	1155	20241025	3.90	3380	-64.50	20240627	1155	3.90	20241025	3380	-64.50	20240627	1155	3.90	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
118	20241111	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	-56	5	-4.46	66407482	54916	121.56	1255	1280	1197	1631	879	1255	1209.26	0.64	-5270	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	320	15.37	0.34	12	0.21	78.00	3500.00	3380	20240627	-64.53	1155	20241025	3.81	3380	-64.53	20240627	1155	3.81	20241025	3380	-64.53	20240627	1155	3.81	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
119	20241111	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	-56	5	-4.46	62019433	51259	113.47	1255	1280	1197	1631	879	1255	1209.92	0.64	-4829	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	320	15.37	0.34	12	0.19	78.00	3500.00	3380	20240627	-64.53	1155	20241025	3.81	3380	-64.53	20240627	1155	3.81	20241025	3380	-64.53	20240627	1155	3.81	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
120	20241111	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-57	5	-4.54	42270297	34830	77.10	1255	1280	1197	1631	879	1255	1213.62	0.64	-6413	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	320	15.36	0.34	12	0.13	78.00	3500.00	3380	20240627	-64.56	1155	20241025	3.72	3380	-64.56	20240627	1155	3.72	20241025	3380	-64.56	20240627	1155	3.72	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
121	20241111	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	13	2	1.04	6153534	4906	10.86	1255	1280	1250	1631	879	1255	1254.29	0.64	-621	1309	1282	1268	1241	1227	1275	1234	27	376	100	850	1	1	26690460	338	16.26	0.36	12	0.02	78.00	3500.00	3380	20240627	-62.49	1155	20241025	9.78	3380	-62.49	20240627	1155	9.78	20241025	3380	-62.49	20240627	1155	9.78	20241025	0.38	N	128540	100	26 억	171854	N	N	N	N
122	20241108	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	0	3	0.00	57115732	44975	128.17	1295	1295	1254	1631	879	1255	1269.96	0.62	5604	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	335	16.09	0.36	12	0.17	78.00	3500.00	3380	20240627	-62.87	1155	20241025	8.66	3380	-62.87	20240627	1155	8.66	20241025	3380	-62.87	20240627	1155	8.66	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
123	20241108	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	11	2	0.88	54641638	43004	122.55	1295	1295	1254	1631	879	1255	1270.62	0.62	5937	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	338	16.23	0.36	12	0.16	78.00	3500.00	3380	20240627	-62.54	1155	20241025	9.61	3380	-62.54	20240627	1155	9.61	20241025	3380	-62.54	20240627	1155	9.61	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
124	20241108	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	11	2	0.88	53125261	41808	119.14	1295	1295	1254	1631	879	1255	1270.70	0.62	6031	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	338	16.23	0.36	12	0.16	78.00	3500.00	3380	20240627	-62.54	1155	20241025	9.61	3380	-62.54	20240627	1155	9.61	20241025	3380	-62.54	20240627	1155	9.61	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
125	20241108	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	8	2	0.64	51752094	40717	116.03	1295	1295	1254	1631	879	1255	1271.02	0.62	6283	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	337	16.19	0.36	12	0.15	78.00	3500.00	3380	20240627	-62.63	1155	20241025	9.35	3380	-62.63	20240627	1155	9.35	20241025	3380	-62.63	20240627	1155	9.35	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
126	20241108	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	15	2	1.20	27441441	21416	61.03	1295	1295	1258	1631	879	1255	1281.35	0.62	3089	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	339	16.28	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.43	1155	20241025	9.96	3380	-62.43	20240627	1155	9.96	20241025	3380	-62.43	20240627	1155	9.96	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
127	20241108	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	24	2	1.91	22166169	17275	49.23	1295	1295	1258	1631	879	1255	1283.14	0.62	2599	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	341	16.40	0.37	12	0.06	78.00	3500.00	3380	20240627	-62.16	1155	20241025	10.74	3380	-62.16	20240627	1155	10.74	20241025	3380	-62.16	20240627	1155	10.74	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
128	20241108	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1294	39	2	3.11	16818591	13098	37.33	1295	1295	1258	1631	879	1255	1284.06	0.62	1456	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	345	16.59	0.37	12	0.05	78.00	3500.00	3380	20240627	-61.72	1155	20241025	12.03	3380	-61.72	20240627	1155	12.03	20241025	3380	-61.72	20240627	1155	12.03	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
129	20241108	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	23	2	1.83	8186320	6371	18.16	1295	1295	1258	1631	879	1255	1284.93	0.62	-1108	1321	1287	1266	1232	1211	1277	1222	27	376	100	850	1	1	26690460	341	16.38	0.37	12	0.02	78.00	3500.00	3380	20240627	-62.19	1155	20241025	10.65	3380	-62.19	20240627	1155	10.65	20241025	3380	-62.19	20240627	1155	10.65	20241025	0.35	N	128540	100	26 억	166310	N	N	N	N
130	20241107	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	-33	5	-2.56	44214018	35061	75.17	1288	1300	1245	1674	902	1288	1261.27	0.62	939	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	335	16.09	0.36	12	0.13	78.00	3500.00	3380	20240627	-62.87	1155	20241025	8.66	3380	-62.87	20240627	1155	8.66	20241025	3380	-62.87	20240627	1155	8.66	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
131	20241107	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-28	5	-2.17	38307032	30356	65.08	1288	1300	1245	1674	902	1288	1261.93	0.62	1024	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	336	16.15	0.36	12	0.11	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
132	20241107	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-30	5	-2.33	35088224	27791	59.58	1288	1300	1245	1674	902	1288	1262.58	0.62	1148	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	336	16.13	0.36	12	0.10	78.00	3500.00	3380	20240627	-62.78	1155	20241025	8.92	3380	-62.78	20240627	1155	8.92	20241025	3380	-62.78	20240627	1155	8.92	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
133	20241107	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-30	5	-2.33	33407268	26455	56.72	1288	1300	1245	1674	902	1288	1262.80	0.62	1312	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	336	16.13	0.36	12	0.10	78.00	3500.00	3380	20240627	-62.78	1155	20241025	8.92	3380	-62.78	20240627	1155	8.92	20241025	3380	-62.78	20240627	1155	8.92	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
134	20241107	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-28	5	-2.17	30262577	23949	51.35	1288	1300	1245	1674	902	1288	1263.63	0.62	1019	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	336	16.15	0.36	12	0.09	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
135	20241107	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-28	5	-2.17	25567217	20194	43.30	1288	1300	1255	1674	902	1288	1266.08	0.62	1116	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	336	16.15	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
136	20241107	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-21	5	-1.63	20665497	16293	34.93	1288	1300	1256	1674	902	1288	1268.37	0.62	1393	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	338	16.24	0.36	12	0.06	78.00	3500.00	3380	20240627	-62.51	1155	20241025	9.70	3380	-62.51	20240627	1155	9.70	20241025	3380	-62.51	20240627	1155	9.70	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
137	20241107	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-18	5	-1.40	8383825	6586	14.12	1288	1300	1266	1674	902	1288	1272.98	0.62	939	1382	1334	1306	1258	1230	1321	1245	27	386	100	870	1	1	26690460	339	16.28	0.36	12	0.02	78.00	3500.00	3380	20240627	-62.43	1155	20241025	9.96	3380	-62.43	20240627	1155	9.96	20241025	3380	-62.43	20240627	1155	9.96	20241025	0.35	N	128540	100	26 억	165371	N	N	N	N
138	20241106	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	-24	5	-1.83	60742483	46641	185.66	1312	1354	1278	1705	919	1312	1302.76	0.62	-309	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	344	16.51	0.37	12	0.17	78.00	3500.00	3380	20240627	-61.89	1155	20241025	11.52	3380	-61.89	20240627	1155	11.52	20241025	3380	-61.89	20240627	1155	11.52	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
139	20241106	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	-25	5	-1.91	56931519	43681	173.88	1312	1354	1278	1705	919	1312	1303.35	0.62	645	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	344	16.50	0.37	12	0.16	78.00	3500.00	3380	20240627	-61.92	1155	20241025	11.43	3380	-61.92	20240627	1155	11.43	20241025	3380	-61.92	20240627	1155	11.43	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
140	20241106	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-23	5	-1.75	51845775	39708	158.06	1312	1354	1278	1705	919	1312	1305.68	0.62	-300	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	344	16.53	0.37	12	0.15	78.00	3500.00	3380	20240627	-61.86	1155	20241025	11.60	3380	-61.86	20240627	1155	11.60	20241025	3380	-61.86	20240627	1155	11.60	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
141	20241106	130806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-7	5	-0.53	32733158	24861	98.96	1312	1354	1291	1705	919	1312	1316.65	0.62	79	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	348	16.73	0.37	12	0.09	78.00	3500.00	3380	20240627	-61.39	1155	20241025	12.99	3380	-61.39	20240627	1155	12.99	20241025	3380	-61.39	20240627	1155	12.99	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
142	20241106	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	1	2	0.08	28527838	21636	86.12	1312	1354	1291	1705	919	1312	1318.54	0.62	677	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	350	16.83	0.38	12	0.08	78.00	3500.00	3380	20240627	-61.15	1155	20241025	13.68	3380	-61.15	20240627	1155	13.68	20241025	3380	-61.15	20240627	1155	13.68	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
143	20241106	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	11	2	0.84	26999647	20476	81.51	1312	1354	1291	1705	919	1312	1318.60	0.62	794	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	353	16.96	0.38	12	0.08	78.00	3500.00	3380	20240627	-60.86	1155	20241025	14.55	3380	-60.86	20240627	1155	14.55	20241025	3380	-60.86	20240627	1155	14.55	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
144	20241106	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	5	2	0.38	22877888	17366	69.13	1312	1354	1291	1705	919	1312	1317.40	0.62	874	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	352	16.88	0.38	12	0.07	78.00	3500.00	3380	20240627	-61.04	1155	20241025	14.03	3380	-61.04	20240627	1155	14.03	20241025	3380	-61.04	20240627	1155	14.03	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
145	20241106	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	10	2	0.76	6017830	4585	18.25	1312	1354	1291	1705	919	1312	1312.50	0.62	230	1353	1332	1314	1293	1275	1323	1284	27	393	100	890	1	1	26690460	353	16.95	0.38	12	0.02	78.00	3500.00	3380	20240627	-60.89	1155	20241025	14.46	3380	-60.89	20240627	1155	14.46	20241025	3380	-60.89	20240627	1155	14.46	20241025	0.39	N	128540	100	26 억	165680	N	N	N	N
146	20241105	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	-5	5	-0.38	32779947	25070	4.05	1320	1335	1296	1712	922	1317	1307.54	0.62	-836	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	350	16.82	0.37	12	0.09	78.00	3500.00	3380	20240627	-61.18	1155	20241025	13.59	3380	-61.18	20240627	1155	13.59	20241025	3380	-61.18	20240627	1155	13.59	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
147	20241105	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-1	5	-0.08	30989731	23706	3.83	1320	1335	1296	1712	922	1317	1307.25	0.62	-416	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	351	16.87	0.38	12	0.09	78.00	3500.00	3380	20240627	-61.07	1155	20241025	13.94	3380	-61.07	20240627	1155	13.94	20241025	3380	-61.07	20240627	1155	13.94	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
148	20241105	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-7	5	-0.53	29106287	22271	3.59	1320	1335	1296	1712	922	1317	1306.91	0.62	-257	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	350	16.79	0.37	12	0.08	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	3380	-61.24	20240627	1155	13.42	20241025	3380	-61.24	20240627	1155	13.42	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
149	20241105	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-1	5	-0.08	24150218	18474	2.98	1320	1335	1296	1712	922	1317	1307.25	0.62	-81	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	351	16.87	0.38	12	0.07	78.00	3500.00	3380	20240627	-61.07	1155	20241025	13.94	3380	-61.07	20240627	1155	13.94	20241025	3380	-61.07	20240627	1155	13.94	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
150	20241105	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	-5	5	-0.38	23536800	18007	2.91	1320	1335	1296	1712	922	1317	1307.09	0.62	27	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	350	16.82	0.37	12	0.07	78.00	3500.00	3380	20240627	-61.18	1155	20241025	13.59	3380	-61.18	20240627	1155	13.59	20241025	3380	-61.18	20240627	1155	13.59	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
151	20241105	110720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-6	5	-0.46	20730352	15863	2.56	1320	1335	1296	1712	922	1317	1306.84	0.62	-384	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	350	16.81	0.37	12	0.06	78.00	3500.00	3380	20240627	-61.21	1155	20241025	13.51	3380	-61.21	20240627	1155	13.51	20241025	3380	-61.21	20240627	1155	13.51	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
152	20241105	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1304	-13	5	-0.99	15999772	12238	1.98	1320	1335	1296	1712	922	1317	1307.38	0.62	149	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	348	16.72	0.37	12	0.05	78.00	3500.00	3380	20240627	-61.42	1155	20241025	12.90	3380	-61.42	20240627	1155	12.90	20241025	3380	-61.42	20240627	1155	12.90	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
153	20241105	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-7	5	-0.53	5309677	4030	0.65	1320	1335	1310	1712	922	1317	1317.54	0.62	-1681	1590	1453	1338	1201	1086	1522	1270	27	395	100	890	1	1	26690460	350	16.79	0.37	12	0.02	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	3380	-61.24	20240627	1155	13.42	20241025	3380	-61.24	20240627	1155	13.42	20241025	0.39	N	128540	100	26 억	166516	N	N	N	N
154	20241104	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	75	2	6.04	846302652	618031	3139.44	1223	1475	1223	1614	870	1242	1369.36	0.62	-355	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	352	16.88	0.38	12	2.32	78.00	3500.00	3380	20240627	-61.04	1155	20241025	14.03	3380	-61.04	20240627	1155	14.03	20241025	3380	-61.04	20240627	1155	14.03	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
155	20241104	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	47	2	3.78	836192536	610294	3100.14	1223	1475	1223	1614	870	1242	1370.15	0.62	-1221	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	344	16.53	0.37	12	2.29	78.00	3500.00	3380	20240627	-61.86	1155	20241025	11.60	3380	-61.86	20240627	1155	11.60	20241025	3380	-61.86	20240627	1155	11.60	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
156	20241104	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	53	2	4.27	826947554	603134	3063.77	1223	1475	1223	1614	870	1242	1371.08	0.62	-3437	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	346	16.60	0.37	12	2.26	78.00	3500.00	3380	20240627	-61.69	1155	20241025	12.12	3380	-61.69	20240627	1155	12.12	20241025	3380	-61.69	20240627	1155	12.12	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
157	20241104	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	68	2	5.48	780028225	566935	2879.89	1223	1475	1223	1614	870	1242	1375.87	0.62	-8037	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	350	16.79	0.37	12	2.12	78.00	3500.00	3380	20240627	-61.24	1155	20241025	13.42	3380	-61.24	20240627	1155	13.42	20241025	3380	-61.24	20240627	1155	13.42	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
158	20241104	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	71	2	5.72	230969122	170909	868.18	1223	1410	1223	1614	870	1242	1351.42	0.62	-23	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	350	16.83	0.38	12	0.64	78.00	3500.00	3380	20240627	-61.15	1155	20241025	13.68	3380	-61.15	20240627	1155	13.68	20241025	3380	-61.15	20240627	1155	13.68	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
159	20241104	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	43	2	3.46	18789101	14875	75.56	1223	1297	1223	1614	870	1242	1263.13	0.62	-1002	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	343	16.47	0.37	12	0.06	78.00	3500.00	3380	20240627	-61.98	1155	20241025	11.26	3380	-61.98	20240627	1155	11.26	20241025	3380	-61.98	20240627	1155	11.26	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
160	20241104	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	38	2	3.06	11225538	8991	45.67	1223	1291	1223	1614	870	1242	1248.53	0.62	-2413	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	342	16.41	0.37	12	0.03	78.00	3500.00	3380	20240627	-62.13	1155	20241025	10.82	3380	-62.13	20240627	1155	10.82	20241025	3380	-62.13	20240627	1155	10.82	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
161	20241104	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1252	10	2	0.81	2864629	2321	11.79	1223	1252	1223	1614	870	1242	1234.22	0.62	-251	1312	1276	1252	1216	1192	1295	1235	27	372	100	840	1	1	26690460	334	16.05	0.36	12	0.01	78.00	3500.00	3380	20240627	-62.96	1155	20241025	8.40	3380	-62.96	20240627	1155	8.40	20241025	3380	-62.96	20240627	1155	8.40	20241025	0.39	N	128540	100	26 억	166729	N	N	N	N
162	20241101	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	2	2	0.16	24418124	19651	88.23	1240	1288	1228	1612	868	1240	1242.59	0.63	-1849	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	331	15.92	0.35	12	0.07	78.00	3500.00	3380	20240627	-63.25	1155	20241025	7.53	3380	-63.25	20240627	1155	7.53	20241025	3380	-63.25	20240627	1155	7.53	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
163	20241101	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	8	2	0.65	23124352	18610	83.56	1240	1288	1228	1612	868	1240	1242.58	0.63	-1635	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	333	16.00	0.36	12	0.07	78.00	3500.00	3380	20240627	-63.08	1155	20241025	8.05	3380	-63.08	20240627	1155	8.05	20241025	3380	-63.08	20240627	1155	8.05	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
164	20241101	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	3	2	0.24	20354154	16383	73.56	1240	1288	1228	1612	868	1240	1242.39	0.63	-668	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	332	15.94	0.36	12	0.06	78.00	3500.00	3380	20240627	-63.22	1155	20241025	7.62	3380	-63.22	20240627	1155	7.62	20241025	3380	-63.22	20240627	1155	7.62	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
165	20241101	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	10	2	0.81	18098374	14568	65.41	1240	1288	1228	1612	868	1240	1242.34	0.63	-875	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	334	16.03	0.36	12	0.05	78.00	3500.00	3380	20240627	-63.02	1155	20241025	8.23	3380	-63.02	20240627	1155	8.23	20241025	3380	-63.02	20240627	1155	8.23	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
166	20241101	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	2	2	0.16	17973088	14468	64.96	1240	1288	1228	1612	868	1240	1242.26	0.63	-852	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	331	15.92	0.35	12	0.05	78.00	3500.00	3380	20240627	-63.25	1155	20241025	7.53	3380	-63.25	20240627	1155	7.53	20241025	3380	-63.25	20240627	1155	7.53	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
167	20241101	110800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	0	3	0.00	15399751	12397	55.66	1240	1288	1228	1612	868	1240	1242.22	0.63	-1362	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	331	15.90	0.35	12	0.05	78.00	3500.00	3380	20240627	-63.31	1155	20241025	7.36	3380	-63.31	20240627	1155	7.36	20241025	3380	-63.31	20240627	1155	7.36	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
168	20241101	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-1	5	-0.08	12764034	10267	46.10	1240	1288	1228	1612	868	1240	1243.21	0.63	-1782	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	331	15.88	0.35	12	0.04	78.00	3500.00	3380	20240627	-63.34	1155	20241025	7.27	3380	-63.34	20240627	1155	7.27	20241025	3380	-63.34	20240627	1155	7.27	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N
169	20241101	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	2	2	0.16	4316593	3425	15.38	1240	1288	1240	1612	868	1240	1260.32	0.63	646	1299	1269	1236	1206	1173	1253	1190	27	372	100	840	1	1	26690460	331	15.92	0.35	12	0.01	78.00	3500.00	3380	20240627	-63.25	1155	20241025	7.53	3380	-63.25	20240627	1155	7.53	20241025	3380	-63.25	20240627	1155	7.53	20241025	0.37	N	128540	100	26 억	168521	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History