KissMeData/460930/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14310	-320	5	-2.19	4804423940	333668	14.30	14630	14840	14220	19010	10250	14630	14398.94	0.24	-25972	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5065	41.84	2.40	12	0.94	342.00	5974.00	29200	20240126	-50.99	9580	20241031	49.37	29200	-50.99	20240126	9580	49.37	20241031	29200	-50.99	20240126	9580	49.37	20241031	0.83	N	460930	500	176 억	83703	N	N	62	N	00	N
3	20241129	151506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14360	-270	5	-1.85	4627359260	321302	13.77	14630	14840	14220	19010	10250	14630	14401.75	0.24	-25037	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5082	41.99	2.40	12	0.91	342.00	5974.00	29200	20240126	-50.82	9580	20241031	49.90	29200	-50.82	20240126	9580	49.90	20241031	29200	-50.82	20240126	9580	49.90	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
4	20241129	141509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	-180	5	-1.23	4206048760	291913	12.51	14630	14840	14220	19010	10250	14630	14408.41	0.24	-24015	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5114	42.25	2.42	12	0.82	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
5	20241129	131504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14270	-360	5	-2.46	3685044670	255703	10.96	14630	14840	14220	19010	10250	14630	14411.25	0.24	-18009	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5050	41.73	2.39	12	0.72	342.00	5974.00	29200	20240126	-51.13	9580	20241031	48.96	29200	-51.13	20240126	9580	48.96	20241031	29200	-51.13	20240126	9580	48.96	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
6	20241129	121505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14330	-300	5	-2.05	3378090270	234199	10.04	14630	14840	14220	19010	10250	14630	14423.83	0.24	-17927	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5072	41.90	2.40	12	0.66	342.00	5974.00	29200	20240126	-50.92	9580	20241031	49.58	29200	-50.92	20240126	9580	49.58	20241031	29200	-50.92	20240126	9580	49.58	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
7	20241129	111507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14350	-280	5	-1.91	3098336020	214607	9.20	14630	14840	14220	19010	10250	14630	14437.07	0.24	-16425	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5079	41.96	2.40	12	0.61	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	29200	-50.86	20240126	9580	49.79	20241031	29200	-50.86	20240126	9580	49.79	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
8	20241129	101458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14360	-270	5	-1.85	2542169710	175735	7.53	14630	14840	14220	19010	10250	14630	14465.73	0.24	-3864	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5082	41.99	2.40	12	0.50	342.00	5974.00	29200	20240126	-50.82	9580	20241031	49.90	29200	-50.82	20240126	9580	49.90	20241031	29200	-50.82	20240126	9580	49.90	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
9	20241129	091504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14580	-50	5	-0.34	952001450	65181	2.79	14630	14840	14410	19010	10250	14630	14605.43	0.24	-5212	16636	15632	14886	13882	13136	16135	14385	177	4380	500	9070	10	1	35392271	5160	42.63	2.44	12	0.18	342.00	5974.00	29200	20240126	-50.07	9580	20241031	52.19	29200	-50.07	20240126	9580	52.19	20241031	29200	-50.07	20240126	9580	52.19	20241031	0.83	N	460930	500	176 억	83703	N	N	14	N	00	N
10	20241128	161442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14630	190	2	1.32	35496544000	2322970	342.27	14310	15890	14140	18770	10110	14440	15281.38	0.18	25962	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5178	42.78	2.45	12	6.56	342.00	5974.00	29200	20240126	-49.90	9580	20241031	52.71	29200	-49.90	20240126	9580	52.71	20241031	29200	-49.90	20240126	9580	52.71	20241031	0.84	N	460930	500	176 억	64461	N	N	14	N	00	N
11	20241128	151511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14600	160	2	1.11	35162114420	2300093	338.90	14310	15890	14140	18770	10110	14440	15287.37	0.18	25187	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5167	42.69	2.44	12	6.50	342.00	5974.00	29200	20240126	-50.00	9580	20241031	52.40	29200	-50.00	20240126	9580	52.40	20241031	29200	-50.00	20240126	9580	52.40	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
12	20241128	141510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14610	170	2	1.18	33788311970	2206048	325.05	14310	15890	14140	18770	10110	14440	15316.34	0.18	23468	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5171	42.72	2.45	12	6.23	342.00	5974.00	29200	20240126	-49.97	9580	20241031	52.51	29200	-49.97	20240126	9580	52.51	20241031	29200	-49.97	20240126	9580	52.51	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
13	20241128	131506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14830	390	2	2.70	30883164150	2008849	295.99	14310	15890	14140	18770	10110	14440	15373.70	0.18	12998	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5249	43.36	2.48	12	5.68	342.00	5974.00	29200	20240126	-49.21	9580	20241031	54.80	29200	-49.21	20240126	9580	54.80	20241031	29200	-49.21	20240126	9580	54.80	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
14	20241128	121504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14850	410	2	2.84	3578326990	244867	36.08	14310	14890	14140	18770	10110	14440	14613.56	0.18	20113	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5256	43.42	2.49	12	0.69	342.00	5974.00	29200	20240126	-49.14	9580	20241031	55.01	29200	-49.14	20240126	9580	55.01	20241031	29200	-49.14	20240126	9580	55.01	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
15	20241128	111509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14390	-50	5	-0.35	3104913240	212567	31.32	14310	14890	14140	18770	10110	14440	14606.99	0.18	18047	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5093	42.08	2.41	12	0.60	342.00	5974.00	29200	20240126	-50.72	9580	20241031	50.21	29200	-50.72	20240126	9580	50.21	20241031	29200	-50.72	20240126	9580	50.21	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
16	20241128	101505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14670	230	2	1.59	2397449700	163733	24.12	14310	14890	14140	18770	10110	14440	14642.81	0.18	16432	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5192	42.89	2.46	12	0.46	342.00	5974.00	29200	20240126	-49.76	9580	20241031	53.13	29200	-49.76	20240126	9580	53.13	20241031	29200	-49.76	20240126	9580	53.13	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
17	20241128	091503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14570	130	2	0.90	560282980	39095	5.76	14310	14690	14140	18770	10110	14440	14330.48	0.18	3490	15926	15182	14756	14012	13586	14970	13800	177	4330	500	8950	10	1	35392271	5157	42.60	2.44	12	0.11	342.00	5974.00	29200	20240126	-50.10	9580	20241031	52.09	29200	-50.10	20240126	9580	52.09	20241031	29200	-50.10	20240126	9580	52.09	20241031	0.84	N	460930	500	176 억	64461	N	N	52	N	00	N
18	20241127	161426	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14440	-750	5	-4.94	10117032130	673761	166.44	15040	15500	14330	19740	10640	15190	15015.85	0.28	-34223	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5111	42.22	2.42	12	1.90	342.00	5974.00	29200	20240126	-50.55	9580	20241031	50.73	29200	-50.55	20240126	9580	50.73	20241031	29200	-50.55	20240126	9580	50.73	20241031	0.85	N	460930	500	176 억	98688	N	N	52	N	01	N
19	20241127	151454	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14350	-840	5	-5.53	9912876820	659619	162.95	15040	15500	14330	19740	10640	15190	15028.09	0.28	-33835	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5079	41.96	2.40	12	1.86	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	29200	-50.86	20240126	9580	49.79	20241031	29200	-50.86	20240126	9580	49.79	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
20	20241127	141446	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14540	-650	5	-4.28	9122056150	605075	149.47	15040	15500	14400	19740	10640	15190	15075.83	0.28	-33034	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5146	42.51	2.43	12	1.71	342.00	5974.00	29200	20240126	-50.21	9580	20241031	51.77	29200	-50.21	20240126	9580	51.77	20241031	29200	-50.21	20240126	9580	51.77	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
21	20241127	131445	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14790	-400	5	-2.63	7675164670	506229	125.06	15040	15500	14790	19740	10640	15190	15161.43	0.28	-30248	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5235	43.25	2.48	12	1.43	342.00	5974.00	29200	20240126	-49.35	9580	20241031	54.38	29200	-49.35	20240126	9580	54.38	20241031	29200	-49.35	20240126	9580	54.38	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
22	20241127	121501	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14940	-250	5	-1.65	6855093420	450992	111.41	15040	15500	14860	19740	10640	15190	15200.04	0.28	-24914	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5288	43.68	2.50	12	1.27	342.00	5974.00	29200	20240126	-48.84	9580	20241031	55.95	29200	-48.84	20240126	9580	55.95	20241031	29200	-48.84	20240126	9580	55.95	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
23	20241127	111452	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14920	-270	5	-1.78	6368130040	418395	103.36	15040	15500	14860	19740	10640	15190	15220.41	0.28	-22699	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5281	43.63	2.50	12	1.18	342.00	5974.00	29200	20240126	-48.90	9580	20241031	55.74	29200	-48.90	20240126	9580	55.74	20241031	29200	-48.90	20240126	9580	55.74	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
24	20241127	101455	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15150	-40	5	-0.26	5258920750	344576	85.12	15040	15500	14860	19740	10640	15190	15262.09	0.28	-22416	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5362	44.30	2.54	12	0.97	342.00	5974.00	29200	20240126	-48.12	9580	20241031	58.14	29200	-48.12	20240126	9580	58.14	20241031	29200	-48.12	20240126	9580	58.14	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
25	20241127	091451	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15010	-180	5	-1.18	762068480	50833	12.56	15040	15110	14860	19740	10640	15190	14990.03	0.28	2482	15496	15342	15036	14882	14576	15420	14960	177	4550	500	9410	10	1	35392271	5312	43.89	2.51	12	0.14	342.00	5974.00	29200	20240126	-48.60	9580	20241031	56.68	29200	-48.60	20240126	9580	56.68	20241031	29200	-48.60	20240126	9580	56.68	20241031	0.85	N	460930	500	176 억	98688	N	N	65	N	01	N
26	20241126	161426	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15190	50	2	0.33	5954408320	398200	65.85	15140	15190	14730	19680	10600	15140	14951.51	0.35	-26596	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5376	44.42	2.54	12	1.13	342.00	5974.00	29200	20240126	-47.98	9580	20241031	58.56	29200	-47.98	20240126	9580	58.56	20241031	29200	-47.98	20240126	9580	58.56	20241031	0.91	N	460930	500	176 억	125208	N	N	65	N	02	N
27	20241126	151444	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15140	0	3	0.00	5431481760	363705	60.14	15140	15180	14730	19680	10600	15140	14933.56	0.35	-20947	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5358	44.27	2.53	12	1.03	342.00	5974.00	29200	20240126	-48.15	9580	20241031	58.04	29200	-48.15	20240126	9580	58.04	20241031	29200	-48.15	20240126	9580	58.04	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
28	20241126	141446	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14920	-220	5	-1.45	4483396080	300559	49.70	15140	15180	14730	19680	10600	15140	14916.60	0.35	-15839	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5281	43.63	2.50	12	0.85	342.00	5974.00	29200	20240126	-48.90	9580	20241031	55.74	29200	-48.90	20240126	9580	55.74	20241031	29200	-48.90	20240126	9580	55.74	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
29	20241126	131440	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14820	-320	5	-2.11	3203955170	215319	35.61	15140	15140	14730	19680	10600	15140	14879.62	0.35	-12677	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5245	43.33	2.48	12	0.61	342.00	5974.00	29200	20240126	-49.25	9580	20241031	54.70	29200	-49.25	20240126	9580	54.70	20241031	29200	-49.25	20240126	9580	54.70	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
30	20241126	121448	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14870	-270	5	-1.78	2886169020	193933	32.07	15140	15140	14730	19680	10600	15140	14881.84	0.35	-9055	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5263	43.48	2.49	12	0.55	342.00	5974.00	29200	20240126	-49.08	9580	20241031	55.22	29200	-49.08	20240126	9580	55.22	20241031	29200	-49.08	20240126	9580	55.22	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
31	20241126	111451	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14970	-170	5	-1.12	2581127820	173437	28.68	15140	15140	14730	19680	10600	15140	14881.71	0.35	-7177	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5298	43.77	2.51	12	0.49	342.00	5974.00	29200	20240126	-48.73	9580	20241031	56.26	29200	-48.73	20240126	9580	56.26	20241031	29200	-48.73	20240126	9580	56.26	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
32	20241126	101504	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14880	-260	5	-1.72	2156282970	145000	23.98	15140	15140	14730	19680	10600	15140	14870.28	0.35	-11237	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5266	43.51	2.49	12	0.41	342.00	5974.00	29200	20240126	-49.04	9580	20241031	55.32	29200	-49.04	20240126	9580	55.32	20241031	29200	-49.04	20240126	9580	55.32	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
33	20241126	091450	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14970	-170	5	-1.12	1047109010	70255	11.62	15140	15140	14730	19680	10600	15140	14903.25	0.35	-13139	15606	15372	14906	14672	14206	15490	14790	177	4540	500	0	10	1	35392271	5298	43.77	2.51	12	0.20	342.00	5974.00	29200	20240126	-48.73	9580	20241031	56.26	29200	-48.73	20240126	9580	56.26	20241031	29200	-48.73	20240126	9580	56.26	20241031	0.91	N	460930	500	176 억	125208	N	N	95	N	02	N
34	20241125	161410	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15140	690	2	4.78	8806843790	595152	159.48	14450	15140	14440	18780	10120	14450	14797.19	0.37	-5946	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5358	44.27	2.53	12	1.68	342.00	5974.00	29200	20240126	-48.15	9580	20241031	58.04	29200	-48.15	20240126	9580	58.04	20241031	29200	-48.15	20240126	9580	58.04	20241031	0.94	N	460930	500	176 억	131100	N	N	95	N	02	N
35	20241125	151441	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14950	500	2	3.46	7937551840	537477	144.02	14450	15110	14440	18780	10120	14450	14769.15	0.37	-6723	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5291	43.71	2.50	12	1.52	342.00	5974.00	29200	20240126	-48.80	9580	20241031	56.05	29200	-48.80	20240126	9580	56.05	20241031	29200	-48.80	20240126	9580	56.05	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
36	20241125	141435	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14760	310	2	2.15	6858378210	464972	124.59	14450	15110	14440	18780	10120	14450	14751.16	0.37	-9478	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5224	43.16	2.47	12	1.31	342.00	5974.00	29200	20240126	-49.45	9580	20241031	54.07	29200	-49.45	20240126	9580	54.07	20241031	29200	-49.45	20240126	9580	54.07	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
37	20241125	131424	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14630	180	2	1.25	6142220300	416392	111.58	14450	15110	14440	18780	10120	14450	14752.25	0.37	-14817	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5178	42.78	2.45	12	1.18	342.00	5974.00	29200	20240126	-49.90	9580	20241031	52.71	29200	-49.90	20240126	9580	52.71	20241031	29200	-49.90	20240126	9580	52.71	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
38	20241125	121441	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14720	270	2	1.87	5667778070	384099	102.92	14450	15110	14440	18780	10120	14450	14757.35	0.37	-10443	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5210	43.04	2.46	12	1.09	342.00	5974.00	29200	20240126	-49.59	9580	20241031	53.65	29200	-49.59	20240126	9580	53.65	20241031	29200	-49.59	20240126	9580	53.65	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
39	20241125	111436	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14620	170	2	1.18	5310097000	359788	96.41	14450	15110	14440	18780	10120	14450	14760.38	0.37	-12730	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5174	42.75	2.45	12	1.02	342.00	5974.00	29200	20240126	-49.93	9580	20241031	52.61	29200	-49.93	20240126	9580	52.61	20241031	29200	-49.93	20240126	9580	52.61	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
40	20241125	101420	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14770	320	2	2.21	4666678050	316059	84.69	14450	15110	14440	18780	10120	14450	14766.86	0.37	-5880	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5227	43.19	2.47	12	0.89	342.00	5974.00	29200	20240126	-49.42	9580	20241031	54.18	29200	-49.42	20240126	9580	54.18	20241031	29200	-49.42	20240126	9580	54.18	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
41	20241125	091418	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14550	100	2	0.69	1265796030	86879	23.28	14450	14740	14440	18780	10120	14450	14571.96	0.37	-14942	14950	14700	14250	14000	13550	14825	14125	177	4330	500	0	10	1	35392271	5150	42.54	2.44	12	0.25	342.00	5974.00	29200	20240126	-50.17	9580	20241031	51.88	29200	-50.17	20240126	9580	51.88	20241031	29200	-50.17	20240126	9580	51.88	20241031	0.94	N	460930	500	176 억	131100	N	N	46	N	02	N
42	20241122	161300	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	480	2	3.44	5237968470	366343	85.81	13940	14500	13800	18160	9780	13970	14297.57	0.28	33827	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5114	42.25	2.42	12	1.04	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	0.97	N	460930	500	176 억	97367	N	N	46	N	02	N
43	20241122	151316	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	480	2	3.44	4889218230	342207	80.16	13940	14500	13800	18160	9780	13970	14287.41	0.28	36882	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5114	42.25	2.42	12	0.97	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
44	20241122	141317	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14220	250	2	1.79	4318385360	302304	70.81	13940	14500	13800	18160	9780	13970	14285.02	0.28	30164	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5033	41.58	2.38	12	0.85	342.00	5974.00	29200	20240126	-51.30	9580	20241031	48.43	29200	-51.30	20240126	9580	48.43	20241031	29200	-51.30	20240126	9580	48.43	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
45	20241122	131312	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14280	310	2	2.22	3968498460	277785	65.07	13940	14500	13800	18160	9780	13970	14286.34	0.28	30938	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5054	41.75	2.39	12	0.78	342.00	5974.00	29200	20240126	-51.10	9580	20241031	49.06	29200	-51.10	20240126	9580	49.06	20241031	29200	-51.10	20240126	9580	49.06	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
46	20241122	121322	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14430	460	2	3.29	3341815340	234255	54.87	13940	14500	13800	18160	9780	13970	14265.84	0.28	29323	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5107	42.19	2.42	12	0.66	342.00	5974.00	29200	20240126	-50.58	9580	20241031	50.63	29200	-50.58	20240126	9580	50.63	20241031	29200	-50.58	20240126	9580	50.63	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
47	20241122	111308	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14350	380	2	2.72	2330092640	164143	38.45	13940	14410	13800	18160	9780	13970	14195.64	0.28	24919	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5079	41.96	2.40	12	0.46	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	29200	-50.86	20240126	9580	49.79	20241031	29200	-50.86	20240126	9580	49.79	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
48	20241122	101330	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14380	410	2	2.93	1589595020	112432	26.34	13940	14410	13800	18160	9780	13970	14138.43	0.28	14727	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	5089	42.05	2.41	12	0.32	342.00	5974.00	29200	20240126	-50.75	9580	20241031	50.10	29200	-50.75	20240126	9580	50.10	20241031	29200	-50.75	20240126	9580	50.10	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
49	20241122	091322	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13950	-20	5	-0.14	420755840	30269	7.09	13940	14000	13800	18160	9780	13970	13900.32	0.28	3014	15050	14510	14170	13630	13290	14340	13460	177	4190	500	0	10	1	35392271	4937	40.79	2.34	12	0.09	342.00	5974.00	29200	20240126	-52.23	9580	20241031	45.62	29200	-52.23	20240126	9580	45.62	20241031	29200	-52.23	20240126	9580	45.62	20241031	0.97	N	460930	500	176 억	97367	N	N	63	N	02	N
50	20241121	161309	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13970	-680	5	-4.64	6002558610	422929	93.08	14700	14710	13830	19040	10260	14650	14193.36	0.33	-18495	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	4944	40.85	2.34	12	1.19	342.00	5974.00	29200	20240126	-52.16	9580	20241031	45.82	29200	-52.16	20240126	9580	45.82	20241031	29200	-52.16	20240126	9580	45.82	20241031	1.00	N	460930	500	176 억	115869	N	N	63	N	02	N
51	20241121	151334	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13970	-680	5	-4.64	5688816430	400396	88.12	14700	14710	13860	19040	10260	14650	14207.94	0.33	-16943	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	4944	40.85	2.34	12	1.13	342.00	5974.00	29200	20240126	-52.16	9580	20241031	45.82	29200	-52.16	20240126	9580	45.82	20241031	29200	-52.16	20240126	9580	45.82	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
52	20241121	141330	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14030	-620	5	-4.23	5094937070	357865	78.76	14700	14710	13860	19040	10260	14650	14237.00	0.33	-18614	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	4966	41.02	2.35	12	1.01	342.00	5974.00	29200	20240126	-51.95	9580	20241031	46.45	29200	-51.95	20240126	9580	46.45	20241031	29200	-51.95	20240126	9580	46.45	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
53	20241121	131321	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14200	-450	5	-3.07	3984900530	278645	61.32	14700	14710	14070	19040	10260	14650	14300.96	0.33	-15484	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	5026	41.52	2.38	12	0.79	342.00	5974.00	29200	20240126	-51.37	9580	20241031	48.23	29200	-51.37	20240126	9580	48.23	20241031	29200	-51.37	20240126	9580	48.23	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
54	20241121	121324	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14190	-460	5	-3.14	3412984930	238177	52.42	14700	14710	14170	19040	10260	14650	14329.58	0.33	-10883	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	5022	41.49	2.38	12	0.67	342.00	5974.00	29200	20240126	-51.40	9580	20241031	48.12	29200	-51.40	20240126	9580	48.12	20241031	29200	-51.40	20240126	9580	48.12	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
55	20241121	111328	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14270	-380	5	-2.59	2726442320	189894	41.79	14700	14710	14240	19040	10260	14650	14357.66	0.33	-5251	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	5050	41.73	2.39	12	0.54	342.00	5974.00	29200	20240126	-51.13	9580	20241031	48.96	29200	-51.13	20240126	9580	48.96	20241031	29200	-51.13	20240126	9580	48.96	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
56	20241121	101327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14310	-340	5	-2.32	2127005210	147914	32.55	14700	14710	14250	19040	10260	14650	14379.96	0.33	-2767	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	5065	41.84	2.40	12	0.42	342.00	5974.00	29200	20240126	-50.99	9580	20241031	49.37	29200	-50.99	20240126	9580	49.37	20241031	29200	-50.99	20240126	9580	49.37	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
57	20241121	091327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14370	-280	5	-1.91	866753740	60079	13.22	14700	14710	14330	19040	10260	14650	14426.79	0.33	-5949	15163	14906	14523	14266	13883	14970	14330	177	4390	500	0	10	1	35392271	5086	42.02	2.41	12	0.17	342.00	5974.00	29200	20240126	-50.79	9580	20241031	50.00	29200	-50.79	20240126	9580	50.00	20241031	29200	-50.79	20240126	9580	50.00	20241031	1.00	N	460930	500	176 억	115869	N	N	19	N	02	N
58	20241120	161314	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14650	-200	5	-1.35	6504085620	448808	75.54	14650	14780	14140	19300	10400	14850	14490.83	0.34	-5668	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5183	42.84	2.45	12	1.27	342.00	5974.00	29200	20240126	-49.83	9580	20241031	52.92	29200	-49.83	20240126	9580	52.92	20241031	29200	-49.83	20240126	9580	52.92	20241031	1.03	N	460930	500	176 억	121538	N	N	19	N	02	N
59	20241120	151334	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14590	-260	5	-1.75	6234465590	430387	72.44	14650	14780	14140	19300	10400	14850	14485.32	0.34	-4826	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5161	42.66	2.44	12	1.22	342.00	5974.00	29200	20240126	-50.03	9580	20241031	52.30	29200	-50.03	20240126	9580	52.30	20241031	29200	-50.03	20240126	9580	52.30	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
60	20241120	141336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14660	-190	5	-1.28	4935833990	341914	57.55	14650	14770	14140	19300	10400	14850	14435.32	0.34	1176	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5186	42.87	2.45	12	0.97	342.00	5974.00	29200	20240126	-49.79	9580	20241031	53.03	29200	-49.79	20240126	9580	53.03	20241031	29200	-49.79	20240126	9580	53.03	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
61	20241120	131336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14510	-340	5	-2.29	3970251700	275958	46.45	14650	14700	14140	19300	10400	14850	14386.36	0.34	-1168	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5133	42.43	2.43	12	0.78	342.00	5974.00	29200	20240126	-50.31	9580	20241031	51.46	29200	-50.31	20240126	9580	51.46	20241031	29200	-50.31	20240126	9580	51.46	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
62	20241120	121334	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14470	-380	5	-2.56	3703606560	257557	43.35	14650	14700	14140	19300	10400	14850	14378.89	0.34	-4473	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5119	42.31	2.42	12	0.73	342.00	5974.00	29200	20240126	-50.45	9580	20241031	51.04	29200	-50.45	20240126	9580	51.04	20241031	29200	-50.45	20240126	9580	51.04	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
63	20241120	111337	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14420	-430	5	-2.90	3407548380	237056	39.90	14650	14700	14140	19300	10400	14850	14373.49	0.34	-4892	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5101	42.16	2.41	12	0.67	342.00	5974.00	29200	20240126	-50.62	9580	20241031	50.52	29200	-50.62	20240126	9580	50.52	20241031	29200	-50.62	20240126	9580	50.52	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
64	20241120	101336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14390	-460	5	-3.10	2737653710	190349	32.04	14650	14700	14140	19300	10400	14850	14381.12	0.34	-9450	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5091	42.08	2.41	12	0.54	342.00	5974.00	29200	20240126	-50.72	9580	20241031	50.21	29200	-50.72	20240126	9580	50.21	20241031	29200	-50.72	20240126	9580	50.21	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
65	20241120	091335	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14630	-220	5	-1.48	830474560	57016	9.60	14650	14700	14460	19300	10400	14850	14563.26	0.34	-11704	15383	15116	14713	14446	14043	14915	14245	177	4450	500	0	10	1	35376871	5176	42.78	2.45	12	0.16	342.00	5974.00	29200	20240126	-49.90	9580	20241031	52.71	29200	-49.90	20240126	9580	52.71	20241031	29200	-49.90	20240126	9580	52.71	20241031	1.03	N	460930	500	176 억	121538	N	N	114	N	02	N
66	20241119	161218	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14850	250	2	1.71	8621646200	586770	91.56	14900	14980	14310	18980	10220	14600	14693.30	0.33	3664	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5253	43.42	2.49	12	1.66	342.00	5974.00	29200	20240126	-49.14	9580	20241031	55.01	29200	-49.14	20240126	9580	55.01	20241031	29200	-49.14	20240126	9580	55.01	20241031	1.10	N	460930	500	176 억	116574	N	N	114	N	02	N
67	20241119	151243	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14740	140	2	0.96	8333012950	567258	88.52	14900	14980	14310	18980	10220	14600	14689.99	0.33	5980	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5215	43.10	2.47	12	1.60	342.00	5974.00	29200	20240126	-49.52	9580	20241031	53.86	29200	-49.52	20240126	9580	53.86	20241031	29200	-49.52	20240126	9580	53.86	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
68	20241119	141239	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14680	80	2	0.55	7556645120	514577	80.30	14900	14980	14310	18980	10220	14600	14685.16	0.33	2656	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5193	42.92	2.46	12	1.45	342.00	5974.00	29200	20240126	-49.73	9580	20241031	53.24	29200	-49.73	20240126	9580	53.24	20241031	29200	-49.73	20240126	9580	53.24	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
69	20241119	131243	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14850	250	2	1.71	6600252860	449584	70.15	14900	14980	14310	18980	10220	14600	14680.80	0.33	685	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5253	43.42	2.49	12	1.27	342.00	5974.00	29200	20240126	-49.14	9580	20241031	55.01	29200	-49.14	20240126	9580	55.01	20241031	29200	-49.14	20240126	9580	55.01	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
70	20241119	121229	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14790	190	2	1.30	5287224740	361341	56.38	14900	14910	14310	18980	10220	14600	14632.23	0.33	-2271	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5232	43.25	2.48	12	1.02	342.00	5974.00	29200	20240126	-49.35	9580	20241031	54.38	29200	-49.35	20240126	9580	54.38	20241031	29200	-49.35	20240126	9580	54.38	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
71	20241119	111242	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14680	80	2	0.55	4174768670	286180	44.66	14900	14900	14310	18980	10220	14600	14587.91	0.33	-12045	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5193	42.92	2.46	12	0.81	342.00	5974.00	29200	20240126	-49.73	9580	20241031	53.24	29200	-49.73	20240126	9580	53.24	20241031	29200	-49.73	20240126	9580	53.24	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
72	20241119	101307	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14520	-80	5	-0.55	2956059470	203231	31.71	14900	14900	14310	18980	10220	14600	14545.32	0.33	-15209	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5137	42.46	2.43	12	0.57	342.00	5974.00	29200	20240126	-50.27	9580	20241031	51.57	29200	-50.27	20240126	9580	51.57	20241031	29200	-50.27	20240126	9580	51.57	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
73	20241119	091308	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14390	-210	5	-1.44	1707487540	116709	18.21	14900	14900	14310	18980	10220	14600	14630.30	0.33	-16479	15166	14882	14476	14192	13786	15025	14335	177	4380	500	0	10	1	35376871	5091	42.08	2.41	12	0.33	342.00	5974.00	29200	20240126	-50.72	9580	20241031	50.21	29200	-50.72	20240126	9580	50.21	20241031	29200	-50.72	20240126	9580	50.21	20241031	1.10	N	460930	500	176 억	116574	N	N	48	N	02	N
74	20241118	161226	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14600	400	2	2.82	8641410930	596960	70.10	14080	14760	14070	18460	9940	14200	14475.50	0.21	42547	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5165	42.69	2.44	12	1.69	342.00	5974.00	29200	20240126	-50.00	9580	20241031	52.40	29200	-50.00	20240126	9580	52.40	20241031	29200	-50.00	20240126	9580	52.40	20241031	1.19	N	460930	500	176 억	73734	N	N	48	N	02	N
75	20241118	151242	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	250	2	1.76	8270496550	571490	67.11	14080	14760	14070	18460	9940	14200	14472.06	0.21	45809	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5112	42.25	2.42	12	1.62	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
76	20241118	141247	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14540	340	2	2.39	7648336840	528563	62.06	14080	14760	14070	18460	9940	14200	14470.32	0.21	48171	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5144	42.51	2.43	12	1.49	342.00	5974.00	29200	20240126	-50.21	9580	20241031	51.77	29200	-50.21	20240126	9580	51.77	20241031	29200	-50.21	20240126	9580	51.77	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
77	20241118	131232	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14430	230	2	1.62	6735125280	465975	54.72	14080	14710	14070	18460	9940	14200	14454.12	0.21	43144	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5105	42.19	2.42	12	1.32	342.00	5974.00	29200	20240126	-50.58	9580	20241031	50.63	29200	-50.58	20240126	9580	50.63	20241031	29200	-50.58	20240126	9580	50.63	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
78	20241118	121241	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14460	260	2	1.83	6000204440	415395	48.78	14080	14710	14070	18460	9940	14200	14444.88	0.21	35363	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5115	42.28	2.42	12	1.17	342.00	5974.00	29200	20240126	-50.48	9580	20241031	50.94	29200	-50.48	20240126	9580	50.94	20241031	29200	-50.48	20240126	9580	50.94	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
79	20241118	111240	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14590	390	2	2.75	5508889800	381513	44.80	14080	14710	14070	18460	9940	14200	14439.91	0.21	33921	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5161	42.66	2.44	12	1.08	342.00	5974.00	29200	20240126	-50.03	9580	20241031	52.30	29200	-50.03	20240126	9580	52.30	20241031	29200	-50.03	20240126	9580	52.30	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
80	20241118	101227	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14570	370	2	2.61	4425086860	306839	36.03	14080	14710	14070	18460	9940	14200	14421.90	0.21	26918	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5154	42.60	2.44	12	0.87	342.00	5974.00	29200	20240126	-50.10	9580	20241031	52.09	29200	-50.10	20240126	9580	52.09	20241031	29200	-50.10	20240126	9580	52.09	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
81	20241118	091225	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14580	380	2	2.68	2323066460	160406	18.84	14080	14710	14070	18460	9940	14200	14483.33	0.21	1928	14893	14546	14023	13676	13153	14720	13850	177	4260	500	0	10	1	35376871	5158	42.63	2.44	12	0.45	342.00	5974.00	29200	20240126	-50.07	9580	20241031	52.19	29200	-50.07	20240126	9580	52.19	20241031	29200	-50.07	20240126	9580	52.19	20241031	1.19	N	460930	500	176 억	73734	N	N	62	N	02	N
82	20241115	161318	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14200	-700	5	-4.70	11760847710	844641	63.72	13810	14370	13500	19370	10430	14900	13923.27	0.18	7611	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	5024	41.52	2.38	12	2.39	342.00	5974.00	29200	20240126	-51.37	9580	20241031	48.23	29200	-51.37	20240126	9580	48.23	20241031	29200	-51.37	20240126	9580	48.23	20241031	1.48	N	460930	500	176 억	64706	N	N	62	N	02	N
83	20241115	151352	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14110	-790	5	-5.30	11461045910	823457	62.12	13810	14370	13500	19370	10430	14900	13918.10	0.18	7692	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	4992	41.26	2.36	12	2.33	342.00	5974.00	29200	20240126	-51.68	9580	20241031	47.29	29200	-51.68	20240126	9580	47.29	20241031	29200	-51.68	20240126	9580	47.29	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
84	20241115	141335	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14210	-690	5	-4.63	10517873250	756633	57.08	13810	14370	13500	19370	10430	14900	13900.77	0.18	4281	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	5027	41.55	2.38	12	2.14	342.00	5974.00	29200	20240126	-51.34	9580	20241031	48.33	29200	-51.34	20240126	9580	48.33	20241031	29200	-51.34	20240126	9580	48.33	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
85	20241115	131334	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14140	-760	5	-5.10	10065127780	724790	54.68	13810	14370	13500	19370	10430	14900	13886.83	0.18	4641	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	5002	41.35	2.37	12	2.05	342.00	5974.00	29200	20240126	-51.58	9580	20241031	47.60	29200	-51.58	20240126	9580	47.60	20241031	29200	-51.58	20240126	9580	47.60	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
86	20241115	121336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14130	-770	5	-5.17	9521683860	686310	51.78	13810	14370	13500	19370	10430	14900	13873.60	0.18	1995	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	4999	41.32	2.37	12	1.94	342.00	5974.00	29200	20240126	-51.61	9580	20241031	47.49	29200	-51.61	20240126	9580	47.49	20241031	29200	-51.61	20240126	9580	47.49	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
87	20241115	111304	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14090	-810	5	-5.44	8179230550	591851	44.65	13810	14140	13500	19370	10430	14900	13819.58	0.18	3561	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	4985	41.20	2.36	12	1.67	342.00	5974.00	29200	20240126	-51.75	9580	20241031	47.08	29200	-51.75	20240126	9580	47.08	20241031	29200	-51.75	20240126	9580	47.08	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
88	20241115	101303	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13700	-1200	5	-8.05	6676327010	483638	36.49	13810	14100	13500	19370	10430	14900	13804.18	0.18	984	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	4847	40.06	2.29	12	1.37	342.00	5974.00	29200	20240126	-53.08	9580	20241031	43.01	29200	-53.08	20240126	9580	43.01	20241031	29200	-53.08	20240126	9580	43.01	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
89	20241115	091220	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	13800	-1100	5	-7.38	3146397720	226830	17.11	13810	14100	13650	19370	10430	14900	13870.75	0.18	-1081	15613	15256	14593	14236	13573	15435	14415	177	4470	500	0	10	1	35376871	4882	40.35	2.31	12	0.64	342.00	5974.00	29200	20240126	-52.74	9580	20241031	44.05	29200	-52.74	20240126	9580	44.05	20241031	29200	-52.74	20240126	9580	44.05	20241031	1.48	N	460930	500	176 억	64706	N	N	277	N	02	N
90	20241114	161256	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14600	150	2	1.04	18036648580	1239901	85.78	14340	14950	13930	18780	10120	14450	14546.87	0.21	-13612	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5165	42.69	2.44	12	3.50	342.00	5974.00	29200	20240126	-50.00	9580	20241031	52.40	29200	-50.00	20240126	9580	52.40	20241031	29200	-50.00	20240126	9580	52.40	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
91	20241114	151303	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14620	170	2	1.18	16007190310	1102484	76.27	14340	14840	13930	18780	10120	14450	14519.22	0.21	-3523	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5172	42.75	2.45	12	3.12	342.00	5974.00	29200	20240126	-49.93	9580	20241031	52.61	29200	-49.93	20240126	9580	52.61	20241031	29200	-49.93	20240126	9580	52.61	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
92	20241114	141254	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14660	210	2	1.45	13395945180	925067	64.00	14340	14840	13930	18780	10120	14450	14481.06	0.21	5314	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5186	42.87	2.45	12	2.61	342.00	5974.00	29200	20240126	-49.79	9580	20241031	53.03	29200	-49.79	20240126	9580	53.03	20241031	29200	-49.79	20240126	9580	53.03	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
93	20241114	131255	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14510	60	2	0.42	11807601430	816381	56.48	14340	14840	13930	18780	10120	14450	14463.35	0.21	12588	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5133	42.43	2.43	12	2.31	342.00	5974.00	29200	20240126	-50.31	9580	20241031	51.46	29200	-50.31	20240126	9580	51.46	20241031	29200	-50.31	20240126	9580	51.46	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
94	20241114	121251	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14260	-190	5	-1.31	10520652290	727349	50.32	14340	14840	13930	18780	10120	14450	14464.39	0.21	16573	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5045	41.70	2.39	12	2.06	342.00	5974.00	29200	20240126	-51.16	9580	20241031	48.85	29200	-51.16	20240126	9580	48.85	20241031	29200	-51.16	20240126	9580	48.85	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
95	20241114	111254	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14440	-10	5	-0.07	7440219330	511004	35.35	14340	14840	14180	18780	10120	14450	14560.06	0.21	10608	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5108	42.22	2.42	12	1.44	342.00	5974.00	29200	20240126	-50.55	9580	20241031	50.73	29200	-50.55	20240126	9580	50.73	20241031	29200	-50.55	20240126	9580	50.73	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
96	20241114	101312	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14700	250	2	1.73	2180449890	149825	10.37	14340	14760	14330	18780	10120	14450	14553.50	0.21	4407	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5200	42.98	2.46	12	0.42	342.00	5974.00	29200	20240126	-49.66	9580	20241031	53.44	29200	-49.66	20240126	9580	53.44	20241031	29200	-49.66	20240126	9580	53.44	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
97	20241114	091246	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	0.21	0	16883	15666	14983	13766	13083	15325	13425	177	4330	500	0	10	1	35376871	5112	42.25	2.42	12	0.00	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	2.12	N	460930	500	176 억	75387	N	N	50	N	02	N
98	20241113	160858	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14450	-2140	5	-12.90	21266268930	1401794	43.02	16000	16200	14300	21550	11620	16590	15172.90	0.23	-7315	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5112	42.25	2.42	12	3.96	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	29200	-50.51	20240126	9580	50.84	20241031	29200	-50.51	20240126	9580	50.84	20241031	1.68	N	460930	500	176 억	82721	N	N	50	N	02	N
99	20241113	150937	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14430	-2160	5	-13.02	19910796480	1307666	40.13	16000	16200	14410	21550	11620	16590	15226.09	0.23	-13519	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5105	42.19	2.42	12	3.70	342.00	5974.00	29200	20240126	-50.58	9580	20241031	50.63	29200	-50.58	20240126	9580	50.63	20241031	29200	-50.58	20240126	9580	50.63	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
100	20241113	140934	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14780	-1810	5	-10.91	17433925580	1137381	34.91	16000	16200	14660	21550	11620	16590	15328.00	0.23	-19213	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5229	43.22	2.47	12	3.22	342.00	5974.00	29200	20240126	-49.38	9580	20241031	54.28	29200	-49.38	20240126	9580	54.28	20241031	29200	-49.38	20240126	9580	54.28	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
101	20241113	130937	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14760	-1830	5	-11.03	16522462300	1075825	33.02	16000	16200	14690	21550	11620	16590	15357.81	0.23	-12771	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5222	43.16	2.47	12	3.04	342.00	5974.00	29200	20240126	-49.45	9580	20241031	54.07	29200	-49.45	20240126	9580	54.07	20241031	29200	-49.45	20240126	9580	54.07	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
102	20241113	120926	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14950	-1640	5	-9.89	14948586870	969454	29.75	16000	16200	14710	21550	11620	16590	15419.45	0.23	-1212	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5289	43.71	2.50	12	2.74	342.00	5974.00	29200	20240126	-48.80	9580	20241031	56.05	29200	-48.80	20240126	9580	56.05	20241031	29200	-48.80	20240126	9580	56.05	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
103	20241113	110922	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15180	-1410	5	-8.50	13456724380	870405	26.71	16000	16200	14710	21550	11620	16590	15460.15	0.23	8707	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5370	44.39	2.54	12	2.46	342.00	5974.00	29200	20240126	-48.01	9580	20241031	58.46	29200	-48.01	20240126	9580	58.46	20241031	29200	-48.01	20240126	9580	58.46	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
104	20241113	100922	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15190	-1400	5	-8.44	9452288780	603990	18.54	16000	16200	15190	21550	11620	16590	15649.56	0.23	7523	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5374	44.42	2.54	12	1.71	342.00	5974.00	29200	20240126	-47.98	9580	20241031	58.56	29200	-47.98	20240126	9580	58.56	20241031	29200	-47.98	20240126	9580	58.56	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
105	20241113	090912	53	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15700	-890	5	-5.36	3070407200	193135	5.93	16000	16200	15700	21550	11620	16590	15897.30	0.23	-1411	17363	16976	16313	15926	15263	17170	16120	177	4960	500	0	10	1	35376871	5554	45.91	2.63	12	0.55	342.00	5974.00	29200	20240126	-46.23	9580	20241031	63.88	29200	-46.23	20240126	9580	63.88	20241031	29200	-46.23	20240126	9580	63.88	20241031	1.68	N	460930	500	176 억	82721	N	N	174	N	02	N
106	20241112	161209	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16590	10	2	0.06	51382061290	3161088	26.34	16110	16700	15650	21550	11610	16580	16253.82	0.15	21662	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5869	48.51	2.78	12	8.94	342.00	5974.00	29200	20240126	-43.18	9580	20241031	73.17	29200	-43.18	20240126	9580	73.17	20241031	29200	-43.18	20240126	9580	73.17	20241031	1.05	N	460930	500	176 억	53702	N	N	174	N	01	N
107	20241112	151222	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16510	-70	5	-0.42	46405754690	2860648	23.84	16110	16700	15650	21550	11610	16580	16221.91	0.15	69332	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5841	48.27	2.76	12	8.09	342.00	5974.00	29200	20240126	-43.46	9580	20241031	72.34	29200	-43.46	20240126	9580	72.34	20241031	29200	-43.46	20240126	9580	72.34	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
108	20241112	141225	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16390	-190	5	-1.15	41294406520	2549261	21.25	16110	16700	15650	21550	11610	16580	16198.34	0.15	87238	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5798	47.92	2.74	12	7.21	342.00	5974.00	29200	20240126	-43.87	9580	20241031	71.09	29200	-43.87	20240126	9580	71.09	20241031	29200	-43.87	20240126	9580	71.09	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
109	20241112	131232	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16200	-380	5	-2.29	38246255320	2361948	19.68	16110	16700	15650	21550	11610	16580	16192.41	0.15	66691	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5731	47.37	2.71	12	6.68	342.00	5974.00	29200	20240126	-44.52	9580	20241031	69.10	29200	-44.52	20240126	9580	69.10	20241031	29200	-44.52	20240126	9580	69.10	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
110	20241112	121220	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16260	-320	5	-1.93	27243455060	1692516	14.11	16110	16580	15650	21550	11610	16580	16095.96	0.15	122204	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5752	47.54	2.72	12	4.78	342.00	5974.00	29200	20240126	-44.32	9580	20241031	69.73	29200	-44.32	20240126	9580	69.73	20241031	29200	-44.32	20240126	9580	69.73	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
111	20241112	111215	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16010	-570	5	-3.44	18747658770	1171423	9.76	16110	16290	15650	21550	11610	16580	16003.38	0.15	147770	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5664	46.81	2.68	12	3.31	342.00	5974.00	29200	20240126	-45.17	9580	20241031	67.12	29200	-45.17	20240126	9580	67.12	20241031	29200	-45.17	20240126	9580	67.12	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
112	20241112	101214	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16010	-570	5	-3.44	16206804010	1012379	8.44	16110	16290	15650	21550	11610	16580	16007.72	0.15	119707	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5664	46.81	2.68	12	2.86	342.00	5974.00	29200	20240126	-45.17	9580	20241031	67.12	29200	-45.17	20240126	9580	67.12	20241031	29200	-45.17	20240126	9580	67.12	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
113	20241112	091215	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15950	-630	5	-3.80	7593274020	476562	3.97	16110	16190	15650	21550	11610	16580	15931.26	0.15	50572	19000	17790	16560	15350	14120	18395	15955	177	4970	500	10270	10	1	35376871	5643	46.64	2.67	12	1.35	342.00	5974.00	29200	20240126	-45.38	9580	20241031	66.49	29200	-45.38	20240126	9580	66.49	20241031	29200	-45.38	20240126	9580	66.49	20241031	1.05	N	460930	500	176 억	53702	N	N	293	N	01	N
114	20241111	161203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16580	1970	2	13.48	198600487440	11878160	115.85	15510	17770	15330	18990	10230	14610	16720.26	0.51	-120034	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5865	48.48	2.78	12	33.58	342.00	5974.00	29200	20240126	-43.22	9580	20241031	73.07	29200	-43.22	20240126	9580	73.07	20241031	29200	-43.22	20240126	9580	73.07	20241031	0.83	N	460930	500	176 억	180570	N	N	293	N	00	N
115	20241111	151239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16470	1860	2	12.73	195196524090	11672217	113.85	15510	17770	15330	18990	10230	14610	16723.23	0.51	-115873	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5827	48.16	2.76	12	32.99	342.00	5974.00	29200	20240126	-43.60	9580	20241031	71.92	29200	-43.60	20240126	9580	71.92	20241031	29200	-43.60	20240126	9580	71.92	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
116	20241111	141223	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16290	1680	2	11.50	176256146370	10534006	102.74	15510	17770	15330	18990	10230	14610	16732.17	0.51	-123868	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5763	47.63	2.73	12	29.78	342.00	5974.00	29200	20240126	-44.21	9580	20241031	70.04	29200	-44.21	20240126	9580	70.04	20241031	29200	-44.21	20240126	9580	70.04	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
117	20241111	131222	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15980	1370	2	9.38	169359906880	10108287	98.59	15510	17770	15330	18990	10230	14610	16754.62	0.51	-107200	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5653	46.73	2.67	12	28.57	342.00	5974.00	29200	20240126	-45.27	9580	20241031	66.81	29200	-45.27	20240126	9580	66.81	20241031	29200	-45.27	20240126	9580	66.81	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
118	20241111	121217	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16780	2170	2	14.85	158157890760	9422988	91.91	15510	17770	15330	18990	10230	14610	16784.33	0.51	-123911	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5936	49.06	2.81	12	26.64	342.00	5974.00	29200	20240126	-42.53	9580	20241031	75.16	29200	-42.53	20240126	9580	75.16	20241031	29200	-42.53	20240126	9580	75.16	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
119	20241111	111213	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16680	2070	2	14.17	151117175900	9004630	87.83	15510	17770	15330	18990	10230	14610	16782.23	0.51	-124001	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5901	48.77	2.79	12	25.45	342.00	5974.00	29200	20240126	-42.88	9580	20241031	74.11	29200	-42.88	20240126	9580	74.11	20241031	29200	-42.88	20240126	9580	74.11	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
120	20241111	101205	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16950	2340	2	16.02	138402322800	8249665	80.46	15510	17770	15330	18990	10230	14610	16776.79	0.51	-116690	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	5996	49.56	2.84	12	23.32	342.00	5974.00	29200	20240126	-41.95	9580	20241031	76.93	29200	-41.95	20240126	9580	76.93	20241031	29200	-41.95	20240126	9580	76.93	20241031	0.83	N	460930	500	176 억	180570	N	N	286	N	00	N
121	20241111	091202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17060	2450	2	16.77	56482560570	3484376	33.99	15510	17060	15330	18990	10230	14610	16210.37	0.51	46785	16290	15450	14860	14020	13430	15155	13725	177	4380	500	9050	10	1	35376871	6035	49.88	2.86	12	9.85	342.00	5974.00	29200	20240126	-41.58	9580	20241031	78.08	29200	-41.58	20240126	9580	78.08	20241031	29200	-41.58	20240126	9580	78.08	20241031	0.83	N	460930	500	176 억	180570	Y	N	286	N	00	N
122	20241108	161152	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	1220	2	9.11	142566077200	9538752	188.75	15310	15700	14270	17400	9380	13390	14947.00	0.50	-4516	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5169	42.72	2.45	12	26.96	342.00	5974.00	29200	20240126	-49.97	9580	20241031	52.51	29200	-49.97	20240126	9580	52.51	20241031	29200	-49.97	20240126	9580	52.51	20241031	0.84	N	460930	500	176 억	176946	N	N	286	N	00	N
123	20241108	151206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	1330	2	9.93	139048302500	9298679	184.00	15310	15700	14270	17400	9380	13390	14953.55	0.50	-6642	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5207	43.04	2.46	12	26.28	342.00	5974.00	29200	20240126	-49.59	9580	20241031	53.65	29200	-49.59	20240126	9580	53.65	20241031	29200	-49.59	20240126	9580	53.65	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
124	20241108	141204	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14500	1110	2	8.29	125702701810	8390829	166.03	15310	15700	14270	17400	9380	13390	14980.96	0.50	-48205	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5130	42.40	2.43	12	23.72	342.00	5974.00	29200	20240126	-50.34	9580	20241031	51.36	29200	-50.34	20240126	9580	51.36	20241031	29200	-50.34	20240126	9580	51.36	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
125	20241108	131206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14530	1140	2	8.51	121322350680	8088112	160.04	15310	15700	14270	17400	9380	13390	15000.08	0.50	-66060	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5140	42.49	2.43	12	22.86	342.00	5974.00	29200	20240126	-50.24	9580	20241031	51.67	29200	-50.24	20240126	9580	51.67	20241031	29200	-50.24	20240126	9580	51.67	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
126	20241108	121204	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	1240	2	9.26	115467296670	7684363	152.05	15310	15700	14270	17400	9380	13390	15026.27	0.50	-82803	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5176	42.78	2.45	12	21.72	342.00	5974.00	29200	20240126	-49.90	9580	20241031	52.71	29200	-49.90	20240126	9580	52.71	20241031	29200	-49.90	20240126	9580	52.71	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
127	20241108	111208	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14380	990	2	7.39	109450955420	7269538	143.85	15310	15700	14270	17400	9380	13390	15056.11	0.50	-89311	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5087	42.05	2.41	12	20.55	342.00	5974.00	29200	20240126	-50.75	9580	20241031	50.10	29200	-50.75	20240126	9580	50.10	20241031	29200	-50.75	20240126	9580	50.10	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
128	20241108	101214	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14750	1360	2	10.16	97802234480	6469461	128.01	15310	15700	14410	17400	9380	13390	15117.52	0.50	-96651	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5218	43.13	2.47	12	18.29	342.00	5974.00	29200	20240126	-49.49	9580	20241031	53.97	29200	-49.49	20240126	9580	53.97	20241031	29200	-49.49	20240126	9580	53.97	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
129	20241108	091203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	1320	2	9.86	35020200160	2312923	45.77	15310	15520	14530	17400	9380	13390	15141.10	0.50	-56451	15463	14426	12353	11316	9243	14945	11835	177	4010	500	8300	10	1	35376871	5204	43.01	2.46	12	6.54	342.00	5974.00	29200	20240126	-49.62	9580	20241031	53.55	29200	-49.62	20240126	9580	53.55	20241031	29200	-49.62	20240126	9580	53.55	20241031	0.84	N	460930	500	176 억	176946	N	N	494	N	00	N
130	20241107	161156	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	65341021880	5042712	7531.72	10360	13390	10280	13390	7210	10300	12957.52	0.96	-162125	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.25	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	494	N	00	N
131	20241107	151201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	65333255680	5042132	7530.85	10360	13390	10280	13390	7210	10300	12957.47	0.96	-162120	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.25	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
132	20241107	141206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	65274071880	5037712	7524.25	10360	13390	10280	13390	7210	10300	12957.09	0.96	-161856	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.24	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
133	20241107	131205	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	65192218810	5031599	7515.12	10360	13390	10280	13390	7210	10300	12956.56	0.96	-161856	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.22	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
134	20241107	121159	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	65122015040	5026356	7507.29	10360	13390	10280	13390	7210	10300	12956.11	0.96	-161856	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.21	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
135	20241107	111155	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	64932533150	5012205	7486.15	10360	13390	10280	13390	7210	10300	12954.88	0.96	-161856	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	14.17	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
136	20241107	101158	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	3090	1	30.00	63621518250	4914295	7339.92	10360	13390	10280	13390	7210	10300	12946.21	0.96	-161856	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4737	39.15	2.24	12	13.89	342.00	5974.00	29200	20240126	-54.14	9580	20241031	39.77	29200	-54.14	20240126	9580	39.77	20241031	29200	-54.14	20240126	9580	39.77	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
137	20241107	091201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11960	1660	2	16.12	2523194910	220745	329.70	10360	12290	10280	13390	7210	10300	11430.36	0.96	4785	10513	10406	10203	10096	9893	10460	10150	177	3090	500	6380	10	1	35376871	4231	34.97	2.00	12	0.62	342.00	5974.00	29200	20240126	-59.04	9580	20241031	24.84	29200	-59.04	20240126	9580	24.84	20241031	29200	-59.04	20240126	9580	24.84	20241031	0.85	N	460930	500	176 억	339450	N	N	40	N	00	N
138	20241106	161211	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10300	120	2	1.18	677745240	66604	94.62	10180	10310	10000	13230	7130	10180	10175.54	0.90	20605	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3644	30.12	1.72	12	0.19	342.00	5974.00	29200	20240126	-64.73	9580	20241031	7.52	29200	-64.73	20240126	9580	7.52	20241031	29200	-64.73	20240126	9580	7.52	20241031	0.87	N	460930	500	176 억	318835	N	N	40	N	00	N
139	20241106	151246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10260	80	2	0.79	635862120	62532	88.83	10180	10310	10000	13230	7130	10180	10168.59	0.90	19175	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3630	30.00	1.72	12	0.18	342.00	5974.00	29200	20240126	-64.86	9580	20241031	7.10	29200	-64.86	20240126	9580	7.10	20241031	29200	-64.86	20240126	9580	7.10	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
140	20241106	141234	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10200	20	2	0.20	499510060	49194	69.88	10180	10310	10000	13230	7130	10180	10153.88	0.90	11135	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3608	29.82	1.71	12	0.14	342.00	5974.00	29200	20240126	-65.07	9580	20241031	6.47	29200	-65.07	20240126	9580	6.47	20241031	29200	-65.07	20240126	9580	6.47	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
141	20241106	131243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	-170	5	-1.67	386416850	38009	54.00	10180	10310	10000	13230	7130	10180	10166.46	0.90	3127	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3541	29.27	1.68	12	0.11	342.00	5974.00	29200	20240126	-65.72	9580	20241031	4.49	29200	-65.72	20240126	9580	4.49	20241031	29200	-65.72	20240126	9580	4.49	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
142	20241106	121208	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10200	20	2	0.20	240128180	23474	33.35	10180	10310	10110	13230	7130	10180	10229.54	0.90	2491	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3608	29.82	1.71	12	0.07	342.00	5974.00	29200	20240126	-65.07	9580	20241031	6.47	29200	-65.07	20240126	9580	6.47	20241031	29200	-65.07	20240126	9580	6.47	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
143	20241106	111213	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10280	100	2	0.98	182601460	17838	25.34	10180	10310	10110	13230	7130	10180	10236.66	0.90	3479	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3637	30.06	1.72	12	0.05	342.00	5974.00	29200	20240126	-64.79	9580	20241031	7.31	29200	-64.79	20240126	9580	7.31	20241031	29200	-64.79	20240126	9580	7.31	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
144	20241106	101218	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10310	130	2	1.28	150640180	14726	20.92	10180	10310	10110	13230	7130	10180	10229.54	0.90	5350	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3647	30.15	1.73	12	0.04	342.00	5974.00	29200	20240126	-64.69	9580	20241031	7.62	29200	-64.69	20240126	9580	7.62	20241031	29200	-64.69	20240126	9580	7.62	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
145	20241106	091211	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10200	20	2	0.20	28182710	2772	3.94	10180	10300	10110	13230	7130	10180	10166.92	0.90	1744	10533	10356	10223	10046	9913	10445	10135	177	3050	500	6310	10	1	35376871	3608	29.82	1.71	12	0.01	342.00	5974.00	29200	20240126	-65.07	9580	20241031	6.47	29200	-65.07	20240126	9580	6.47	20241031	29200	-65.07	20240126	9580	6.47	20241031	0.87	N	460930	500	176 억	318835	N	N	24	N	00	N
146	20241105	161135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10180	70	2	0.69	722370170	70376	109.92	10110	10400	10090	13140	7080	10110	10264.44	0.85	19783	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3601	29.77	1.70	12	0.20	342.00	5974.00	29200	20240126	-65.14	9580	20241031	6.26	29200	-65.14	20240126	9580	6.26	20241031	29200	-65.14	20240126	9580	6.26	20241031	0.86	N	460930	500	176 억	299028	N	N	22	N	00	N
147	20241105	151200	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10230	120	2	1.19	694331760	67626	105.63	10110	10400	10090	13140	7080	10110	10267.23	0.85	21187	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3619	29.91	1.71	12	0.19	342.00	5974.00	29200	20240126	-64.97	9580	20241031	6.78	29200	-64.97	20240126	9580	6.78	20241031	29200	-64.97	20240126	9580	6.78	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
148	20241105	141154	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10230	120	2	1.19	651463630	63430	99.07	10110	10400	10090	13140	7080	10110	10270.59	0.85	19809	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3619	29.91	1.71	12	0.18	342.00	5974.00	29200	20240126	-64.97	9580	20241031	6.78	29200	-64.97	20240126	9580	6.78	20241031	29200	-64.97	20240126	9580	6.78	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
149	20241105	131203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10260	150	2	1.48	635770030	61897	96.68	10110	10400	10090	13140	7080	10110	10271.42	0.85	19744	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3630	30.00	1.72	12	0.17	342.00	5974.00	29200	20240126	-64.86	9580	20241031	7.10	29200	-64.86	20240126	9580	7.10	20241031	29200	-64.86	20240126	9580	7.10	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
150	20241105	121150	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10170	60	2	0.59	582412860	56684	88.54	10110	10400	10090	13140	7080	10110	10274.73	0.85	18245	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3598	29.74	1.70	12	0.16	342.00	5974.00	29200	20240126	-65.17	9580	20241031	6.16	29200	-65.17	20240126	9580	6.16	20241031	29200	-65.17	20240126	9580	6.16	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
151	20241105	111135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10210	100	2	0.99	534305040	51966	81.17	10110	10400	10090	13140	7080	10110	10281.82	0.85	17157	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3612	29.85	1.71	12	0.15	342.00	5974.00	29200	20240126	-65.03	9580	20241031	6.58	29200	-65.03	20240126	9580	6.58	20241031	29200	-65.03	20240126	9580	6.58	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
152	20241105	101147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10250	140	2	1.38	469619780	45640	71.29	10110	10400	10090	13140	7080	10110	10289.65	0.85	17334	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3626	29.97	1.72	12	0.13	342.00	5974.00	29200	20240126	-64.90	9580	20241031	6.99	29200	-64.90	20240126	9580	6.99	20241031	29200	-64.90	20240126	9580	6.99	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
153	20241105	091142	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10220	110	2	1.09	48395800	4767	7.45	10110	10240	10090	13140	7080	10110	10152.26	0.85	1206	10416	10262	10036	9882	9656	10340	9960	177	3030	500	6260	10	1	35376871	3616	29.88	1.71	12	0.01	342.00	5974.00	29200	20240126	-65.00	9580	20241031	6.68	29200	-65.00	20240126	9580	6.68	20241031	29200	-65.00	20240126	9580	6.68	20241031	0.86	N	460930	500	176 억	299028	N	N	52	N	00	N
154	20241104	161132	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10110	250	2	2.54	641056150	63612	109.45	9810	10190	9810	12810	6910	9860	10077.54	0.75	33398	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3577	29.56	1.69	12	0.18	342.00	5974.00	29200	20240126	-65.38	9580	20241031	5.53	29200	-65.38	20240126	9580	5.53	20241031	29200	-65.38	20240126	9580	5.53	20241031	0.89	N	460930	500	176 억	265778	N	N	47	N	00	N
155	20241104	151155	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10050	190	2	1.93	613832590	60917	104.81	9810	10190	9810	12810	6910	9860	10076.54	0.75	31262	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3555	29.39	1.68	12	0.17	342.00	5974.00	29200	20240126	-65.58	9580	20241031	4.91	29200	-65.58	20240126	9580	4.91	20241031	29200	-65.58	20240126	9580	4.91	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
156	20241104	141135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10080	220	2	2.23	505337650	50129	86.25	9810	10190	9810	12810	6910	9860	10080.74	0.75	25535	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3566	29.47	1.69	12	0.14	342.00	5974.00	29200	20240126	-65.48	9580	20241031	5.22	29200	-65.48	20240126	9580	5.22	20241031	29200	-65.48	20240126	9580	5.22	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
157	20241104	131052	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10100	240	2	2.43	485123060	48125	82.80	9810	10190	9810	12810	6910	9860	10080.48	0.75	24603	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3573	29.53	1.69	12	0.14	342.00	5974.00	29200	20240126	-65.41	9580	20241031	5.43	29200	-65.41	20240126	9580	5.43	20241031	29200	-65.41	20240126	9580	5.43	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
158	20241104	121119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10100	240	2	2.43	452005290	44845	77.16	9810	10190	9810	12810	6910	9860	10079.28	0.75	22658	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3573	29.53	1.69	12	0.13	342.00	5974.00	29200	20240126	-65.41	9580	20241031	5.43	29200	-65.41	20240126	9580	5.43	20241031	29200	-65.41	20240126	9580	5.43	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
159	20241104	111110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10070	210	2	2.13	400635170	39748	68.39	9810	10190	9810	12810	6910	9860	10079.38	0.75	19660	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3562	29.44	1.69	12	0.11	342.00	5974.00	29200	20240126	-65.51	9580	20241031	5.11	29200	-65.51	20240126	9580	5.11	20241031	29200	-65.51	20240126	9580	5.11	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
160	20241104	101058	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10170	310	2	3.14	347988340	34543	59.43	9810	10190	9810	12810	6910	9860	10074.06	0.75	18301	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3598	29.74	1.70	12	0.10	342.00	5974.00	29200	20240126	-65.17	9580	20241031	6.16	29200	-65.17	20240126	9580	6.16	20241031	29200	-65.17	20240126	9580	6.16	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
161	20241104	091120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	90	2	0.91	34698660	3493	6.01	9810	10000	9810	12810	6910	9860	9933.77	0.75	1747	10120	9990	9850	9720	9580	9920	9650	177	2950	500	6110	10	1	35376871	3520	29.09	1.67	12	0.01	342.00	5974.00	29200	20240126	-65.92	9580	20241031	3.86	29200	-65.92	20240126	9580	3.86	20241031	29200	-65.92	20240126	9580	3.86	20241031	0.89	N	460930	500	176 억	265778	N	N	31	N	00	N
162	20241101	161034	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9860	-100	5	-1.00	568801190	58068	65.15	9980	9980	9710	12940	6980	9960	9794.87	0.76	-2161	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3488	28.83	1.65	12	0.16	342.00	5974.00	29200	20240126	-66.23	9580	20241031	2.92	29200	-66.23	20240126	9580	2.92	20241031	29200	-66.23	20240126	9580	2.92	20241031	0.88	N	460930	500	176 억	268006	N	N	31	N	00	N
163	20241101	151059	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9810	-150	5	-1.51	476466080	48641	54.57	9980	9980	9710	12940	6980	9960	9795.57	0.76	-5362	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3470	28.68	1.64	12	0.14	342.00	5974.00	29200	20240126	-66.40	9580	20241031	2.40	29200	-66.40	20240126	9580	2.40	20241031	29200	-66.40	20240126	9580	2.40	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
164	20241101	141007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-120	5	-1.20	371044570	37900	42.52	9980	9980	9710	12940	6980	9960	9790.09	0.76	-7239	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3481	28.77	1.65	12	0.11	342.00	5974.00	29200	20240126	-66.30	9580	20241031	2.71	29200	-66.30	20240126	9580	2.71	20241031	29200	-66.30	20240126	9580	2.71	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
165	20241101	131243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9870	-90	5	-0.90	337530650	34504	38.71	9980	9980	9710	12940	6980	9960	9782.36	0.76	-7807	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3492	28.86	1.65	12	0.10	342.00	5974.00	29200	20240126	-66.20	9580	20241031	3.03	29200	-66.20	20240126	9580	3.03	20241031	29200	-66.20	20240126	9580	3.03	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
166	20241101	121242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9840	-120	5	-1.20	312440760	31958	35.86	9980	9980	9710	12940	6980	9960	9776.61	0.76	-8572	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3481	28.77	1.65	12	0.09	342.00	5974.00	29200	20240126	-66.30	9580	20241031	2.71	29200	-66.30	20240126	9580	2.71	20241031	29200	-66.30	20240126	9580	2.71	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
167	20241101	111239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9810	-150	5	-1.51	270761980	27723	31.10	9980	9980	9710	12940	6980	9960	9766.69	0.76	-9894	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3470	28.68	1.64	12	0.08	342.00	5974.00	29200	20240126	-66.40	9580	20241031	2.40	29200	-66.40	20240126	9580	2.40	20241031	29200	-66.40	20240126	9580	2.40	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
168	20241101	101241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9720	-240	5	-2.41	210119710	21516	24.14	9980	9980	9710	12940	6980	9960	9765.74	0.76	-11770	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3439	28.42	1.63	12	0.06	342.00	5974.00	29200	20240126	-66.71	9580	20241031	1.46	29200	-66.71	20240126	9580	1.46	20241031	29200	-66.71	20240126	9580	1.46	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N
169	20241101	091236	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9800	-160	5	-1.61	44346110	4507	5.06	9980	9980	9780	12940	6980	9960	9839.39	0.76	-2027	10253	10106	9843	9696	9433	10180	9770	177	2980	500	6170	10	1	35376871	3467	28.65	1.64	12	0.01	342.00	5974.00	29200	20240126	-66.44	9580	20241031	2.30	29200	-66.44	20240126	9580	2.30	20241031	29200	-66.44	20240126	9580	2.30	20241031	0.88	N	460930	500	176 억	268006	N	N	9	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History