KissMeData/474170/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	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	161500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10410	-60	5	-0.57	70508029750	6320013	266.30	10560	11860	10410	13610	7330	10470	11157.40	0.37	804	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1786	-24.55	4.75	12	36.84	-424.00	2190.00	19180	20241021	-45.72	7590	20241031	37.15	19180	-45.72	20241021	7590	37.15	20241031	19180	-45.72	20241021	7590	37.15	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
3	20241129	151518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	70	2	0.67	69403436430	6214278	261.85	10560	11860	10500	13610	7330	10470	11168.72	0.37	-187	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1808	-24.86	4.81	12	36.22	-424.00	2190.00	19180	20241021	-45.05	7590	20241031	38.87	19180	-45.05	20241021	7590	38.87	20241031	19180	-45.05	20241021	7590	38.87	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
4	20241129	141521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10840	370	2	3.53	67044619420	5993193	252.53	10560	11860	10550	13610	7330	10470	11187.16	0.37	8441	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1860	-25.57	4.95	12	34.94	-424.00	2190.00	19180	20241021	-43.48	7590	20241031	42.82	19180	-43.48	20241021	7590	42.82	20241031	19180	-43.48	20241021	7590	42.82	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
5	20241129	131516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10970	500	2	4.78	64178024290	5727710	241.34	10560	11860	10550	13610	7330	10470	11205.22	0.37	2482	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1882	-25.87	5.01	12	33.39	-424.00	2190.00	19180	20241021	-42.81	7590	20241031	44.53	19180	-42.81	20241021	7590	44.53	20241031	19180	-42.81	20241021	7590	44.53	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
6	20241129	121517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10940	470	2	4.49	55823133150	4976174	209.68	10560	11860	10550	13610	7330	10470	11218.54	0.37	-1045	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1877	-25.80	5.00	12	29.01	-424.00	2190.00	19180	20241021	-42.96	7590	20241031	44.14	19180	-42.96	20241021	7590	44.14	20241031	19180	-42.96	20241021	7590	44.14	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
7	20241129	111519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10700	230	2	2.20	50697541470	4507444	189.93	10560	11860	10550	13610	7330	10470	11248.04	0.37	21062	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1836	-25.24	4.89	12	26.28	-424.00	2190.00	19180	20241021	-44.21	7590	20241031	40.97	19180	-44.21	20241021	7590	40.97	20241031	19180	-44.21	20241021	7590	40.97	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
8	20241129	101510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11040	570	2	5.44	42519619450	3751038	158.05	10560	11860	10550	13610	7330	10470	11336.12	0.37	27385	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1894	-26.04	5.04	12	21.87	-424.00	2190.00	19180	20241021	-42.44	7590	20241031	45.45	19180	-42.44	20241021	7590	45.45	20241031	19180	-42.44	20241021	7590	45.45	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
9	20241129	091515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	440	2	4.20	3950402220	366444	15.44	10560	10970	10550	13610	7330	10470	10782.95	0.37	25716	11550	11010	10530	9990	9510	11280	10260	86	3140	500	7320	10	1	17154696	1872	-25.73	4.98	12	2.14	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	19180	-43.12	20241021	7590	43.74	20241031	19180	-43.12	20241021	7590	43.74	20241031	1.14	N	474170	500	85 억	62967	N	N	N	N
10	20241128	161454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10470	70	2	0.67	24926209550	2346904	186.87	10360	11070	10050	13520	7280	10400	10621.61	0.40	-2544	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1796	-24.69	4.78	12	13.68	-424.00	2190.00	19180	20241021	-45.41	7590	20241031	37.94	19180	-45.41	20241021	7590	37.94	20241031	19180	-45.41	20241021	7590	37.94	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
11	20241128	151523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10450	50	2	0.48	24467668090	2303061	183.38	10360	11070	10050	13520	7280	10400	10624.52	0.40	-1493	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1793	-24.65	4.77	12	13.43	-424.00	2190.00	19180	20241021	-45.52	7590	20241031	37.68	19180	-45.52	20241021	7590	37.68	20241031	19180	-45.52	20241021	7590	37.68	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
12	20241128	141521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	150	2	1.44	22498533970	2116351	168.52	10360	11070	10050	13520	7280	10400	10631.42	0.40	483	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1810	-24.88	4.82	12	12.34	-424.00	2190.00	19180	20241021	-44.99	7590	20241031	39.00	19180	-44.99	20241021	7590	39.00	20241031	19180	-44.99	20241021	7590	39.00	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
13	20241128	131518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10710	310	2	2.98	17550931300	1648245	131.24	10360	11070	10050	13520	7280	10400	10649.10	0.40	3662	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1837	-25.26	4.89	12	9.61	-424.00	2190.00	19180	20241021	-44.16	7590	20241031	41.11	19180	-44.16	20241021	7590	41.11	20241031	19180	-44.16	20241021	7590	41.11	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
14	20241128	121515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10390	-10	5	-0.10	7535844380	724209	57.67	10360	10750	10050	13520	7280	10400	10405.66	0.40	-3120	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1782	-24.50	4.74	12	4.22	-424.00	2190.00	19180	20241021	-45.83	7590	20241031	36.89	19180	-45.83	20241021	7590	36.89	20241031	19180	-45.83	20241021	7590	36.89	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
15	20241128	111521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-80	5	-0.77	6243503120	599604	47.74	10360	10750	10050	13520	7280	10400	10412.83	0.40	-4800	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1770	-24.34	4.71	12	3.50	-424.00	2190.00	19180	20241021	-46.19	7590	20241031	35.97	19180	-46.19	20241021	7590	35.97	20241031	19180	-46.19	20241021	7590	35.97	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
16	20241128	101517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10330	-70	5	-0.67	4888460210	469672	37.40	10360	10750	10050	13520	7280	10400	10408.34	0.40	2484	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1772	-24.36	4.72	12	2.74	-424.00	2190.00	19180	20241021	-46.14	7590	20241031	36.10	19180	-46.14	20241021	7590	36.10	20241031	19180	-46.14	20241021	7590	36.10	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
17	20241128	091515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-190	5	-1.83	1173945050	115145	9.17	10360	10360	10050	13520	7280	10400	10184.96	0.40	-2653	10886	10642	10286	10042	9686	10765	10165	86	3120	500	7280	10	1	17154696	1751	-24.08	4.66	12	0.67	-424.00	2190.00	19180	20241021	-46.77	7590	20241031	34.52	19180	-46.77	20241021	7590	34.52	20241031	19180	-46.77	20241021	7590	34.52	20241031	0.93	N	474170	500	85 억	68355	N	N	N	N
18	20241127	161437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	270	2	2.67	12746531680	1236062	24.03	10220	10530	9930	13160	7100	10130	10312.03	0.51	-24495	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1784	-24.53	4.75	12	7.21	-424.00	2190.00	19180	20241021	-45.78	7590	20241031	37.02	19180	-45.78	20241021	7590	37.02	20241031	19180	-45.78	20241021	7590	37.02	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
19	20241127	151506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10450	320	2	3.16	12145116290	1178360	22.91	10220	10530	9930	13160	7100	10130	10306.88	0.51	-28846	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1793	-24.65	4.77	12	6.87	-424.00	2190.00	19180	20241021	-45.52	7590	20241031	37.68	19180	-45.52	20241021	7590	37.68	20241031	19180	-45.52	20241021	7590	37.68	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
20	20241127	141457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	220	2	2.17	10976963870	1065809	20.72	10220	10530	9930	13160	7100	10130	10299.27	0.51	-29073	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1776	-24.41	4.73	12	6.21	-424.00	2190.00	19180	20241021	-46.04	7590	20241031	36.36	19180	-46.04	20241021	7590	36.36	20241031	19180	-46.04	20241021	7590	36.36	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
21	20241127	131456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	230	2	2.27	10063075980	977785	19.01	10220	10530	9930	13160	7100	10130	10291.80	0.51	-30164	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1777	-24.43	4.73	12	5.70	-424.00	2190.00	19180	20241021	-45.99	7590	20241031	36.50	19180	-45.99	20241021	7590	36.50	20241031	19180	-45.99	20241021	7590	36.50	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
22	20241127	121512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10370	240	2	2.37	9474466600	920862	17.90	10220	10530	9930	13160	7100	10130	10288.79	0.51	-30164	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1779	-24.46	4.74	12	5.37	-424.00	2190.00	19180	20241021	-45.93	7590	20241031	36.63	19180	-45.93	20241021	7590	36.63	20241031	19180	-45.93	20241021	7590	36.63	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
23	20241127	111503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10450	320	2	3.16	8289845060	806478	15.68	10220	10530	9930	13160	7100	10130	10279.17	0.51	-24834	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1793	-24.65	4.77	12	4.70	-424.00	2190.00	19180	20241021	-45.52	7590	20241031	37.68	19180	-45.52	20241021	7590	37.68	20241031	19180	-45.52	20241021	7590	37.68	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
24	20241127	101507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10290	160	2	1.58	6032229390	589465	11.46	10220	10470	9930	13160	7100	10130	10233.49	0.51	-22097	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1765	-24.27	4.70	12	3.44	-424.00	2190.00	19180	20241021	-46.35	7590	20241031	35.57	19180	-46.35	20241021	7590	35.57	20241031	19180	-46.35	20241021	7590	35.57	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
25	20241127	091503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-70	5	-0.69	1766693730	174284	3.39	10220	10270	9970	13160	7100	10130	10136.89	0.51	-1524	11956	11042	10226	9312	8496	11500	9770	86	3030	500	7090	10	1	17154696	1726	-23.73	4.59	12	1.02	-424.00	2190.00	19180	20241021	-47.55	7590	20241031	32.54	19180	-47.55	20241021	7590	32.54	20241031	19180	-47.55	20241021	7590	32.54	20241031	0.81	N	474170	500	85 억	87642	N	N	N	N
26	20241126	161437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	770	2	8.23	53239943850	5107519	1029.61	9440	11140	9410	12160	6560	9360	10424.65	0.47	16175	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1738	-23.89	4.63	12	29.77	-424.00	2190.00	19180	20241021	-47.18	7590	20241031	33.47	19180	-47.18	20241021	7590	33.47	20241031	19180	-47.18	20241021	7590	33.47	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
27	20241126	151456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	660	2	7.05	52423049180	5026422	1013.26	9440	11140	9410	12160	6560	9360	10429.82	0.47	25433	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1719	-23.63	4.58	12	29.30	-424.00	2190.00	19180	20241021	-47.76	7590	20241031	32.02	19180	-47.76	20241021	7590	32.02	20241031	19180	-47.76	20241021	7590	32.02	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
28	20241126	141457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9940	580	2	6.20	50115616630	4795852	966.78	9440	11140	9410	12160	6560	9360	10450.12	0.47	33459	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1705	-23.44	4.54	12	27.96	-424.00	2190.00	19180	20241021	-48.18	7590	20241031	30.96	19180	-48.18	20241021	7590	30.96	20241031	19180	-48.18	20241021	7590	30.96	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
29	20241126	131451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10380	1020	2	10.90	41886609880	3986823	803.69	9440	11140	9410	12160	6560	9360	10506.69	0.47	22733	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1781	-24.48	4.74	12	23.24	-424.00	2190.00	19180	20241021	-45.88	7590	20241031	36.76	19180	-45.88	20241021	7590	36.76	20241031	19180	-45.88	20241021	7590	36.76	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
30	20241126	121459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	1040	2	11.11	13081462150	1290953	260.24	9440	10650	9410	12160	6560	9360	10134.08	0.47	-3687	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1784	-24.53	4.75	12	7.53	-424.00	2190.00	19180	20241021	-45.78	7590	20241031	37.02	19180	-45.78	20241021	7590	37.02	20241031	19180	-45.78	20241021	7590	37.02	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
31	20241126	111503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9580	220	2	2.35	2780948210	291229	58.71	9440	9670	9410	12160	6560	9360	9549.99	0.47	-11923	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1643	-22.59	4.37	12	1.70	-424.00	2190.00	19180	20241021	-50.05	7590	20241031	26.22	19180	-50.05	20241021	7590	26.22	20241031	19180	-50.05	20241021	7590	26.22	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
32	20241126	101516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9510	150	2	1.60	2209975870	231303	46.63	9440	9670	9410	12160	6560	9360	9555.73	0.47	-7353	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1631	-22.43	4.34	12	1.35	-424.00	2190.00	19180	20241021	-50.42	7590	20241031	25.30	19180	-50.42	20241021	7590	25.30	20241031	19180	-50.42	20241021	7590	25.30	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
33	20241126	091501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9620	260	2	2.78	1147352840	120280	24.25	9440	9670	9410	12160	6560	9360	9541.28	0.47	-4770	9753	9556	9373	9176	8993	9465	9085	86	2800	500	6550	10	1	17154696	1650	-22.69	4.39	12	0.70	-424.00	2190.00	19180	20241021	-49.84	7590	20241031	26.75	19180	-49.84	20241021	7590	26.75	20241031	19180	-49.84	20241021	7590	26.75	20241031	0.68	N	474170	500	85 억	79781	N	N	N	N
34	20241125	161421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9360	140	2	1.52	4474006880	476575	60.53	9410	9570	9190	11980	6460	9220	9387.90	0.41	11040	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1606	-22.08	4.27	12	2.78	-424.00	2190.00	19180	20241021	-51.20	7590	20241031	23.32	19180	-51.20	20241021	7590	23.32	20241031	19180	-51.20	20241021	7590	23.32	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
35	20241125	151452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9340	120	2	1.30	4199623730	447263	56.81	9410	9570	9190	11980	6460	9220	9389.64	0.41	10989	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1602	-22.03	4.26	12	2.61	-424.00	2190.00	19180	20241021	-51.30	7590	20241031	23.06	19180	-51.30	20241021	7590	23.06	20241031	19180	-51.30	20241021	7590	23.06	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
36	20241125	141445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	70	2	0.76	3478673610	369444	46.92	9410	9570	9190	11980	6460	9220	9416.01	0.41	-2287	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1594	-21.91	4.24	12	2.15	-424.00	2190.00	19180	20241021	-51.56	7590	20241031	22.40	19180	-51.56	20241021	7590	22.40	20241031	19180	-51.56	20241021	7590	22.40	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
37	20241125	131435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9320	100	2	1.08	2930156920	310302	39.41	9410	9570	9300	11980	6460	9220	9442.98	0.41	-2637	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1599	-21.98	4.26	12	1.81	-424.00	2190.00	19180	20241021	-51.41	7590	20241031	22.79	19180	-51.41	20241021	7590	22.79	20241031	19180	-51.41	20241021	7590	22.79	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
38	20241125	121452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9390	170	2	1.84	2490877520	263438	33.46	9410	9570	9300	11980	6460	9220	9455.34	0.41	8409	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1611	-22.15	4.29	12	1.54	-424.00	2190.00	19180	20241021	-51.04	7590	20241031	23.72	19180	-51.04	20241021	7590	23.72	20241031	19180	-51.04	20241021	7590	23.72	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
39	20241125	111448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9430	210	2	2.28	2286262350	241731	30.70	9410	9570	9300	11980	6460	9220	9457.96	0.41	9387	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1618	-22.24	4.31	12	1.41	-424.00	2190.00	19180	20241021	-50.83	7590	20241031	24.24	19180	-50.83	20241021	7590	24.24	20241031	19180	-50.83	20241021	7590	24.24	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
40	20241125	101431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9500	280	2	3.04	1758861150	185963	23.62	9410	9570	9300	11980	6460	9220	9458.23	0.41	5192	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1630	-22.41	4.34	12	1.08	-424.00	2190.00	19180	20241021	-50.47	7590	20241031	25.16	19180	-50.47	20241021	7590	25.16	20241031	19180	-50.47	20241021	7590	25.16	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
41	20241125	091429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9400	180	2	1.95	627751680	66714	8.47	9410	9450	9300	11980	6460	9220	9409.82	0.41	11808	10313	9766	9453	8906	8593	9610	8750	86	2760	500	6450	10	1	17154696	1613	-22.17	4.29	12	0.39	-424.00	2190.00	19180	20241021	-50.99	7590	20241031	23.85	19180	-50.99	20241021	7590	23.85	20241031	19180	-50.99	20241021	7590	23.85	20241031	0.43	N	474170	500	85 억	70716	N	N	N	N
42	20241122	161310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9220	-360	5	-3.76	7192680420	753787	37.51	9820	10000	9140	12450	6710	9580	9542.64	0.46	-7667	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1582	-21.75	4.21	12	4.39	-424.00	2190.00	19180	20241021	-51.93	7590	20241031	21.48	19180	-51.93	20241021	7590	21.48	20241031	19180	-51.93	20241021	7590	21.48	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
43	20241122	151326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9280	-300	5	-3.13	6938585300	726291	36.14	9820	10000	9140	12450	6710	9580	9553.45	0.46	-7540	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1592	-21.89	4.24	12	4.23	-424.00	2190.00	19180	20241021	-51.62	7590	20241031	22.27	19180	-51.62	20241021	7590	22.27	20241031	19180	-51.62	20241021	7590	22.27	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
44	20241122	141328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9250	-330	5	-3.44	5882568850	611909	30.45	9820	10000	9240	12450	6710	9580	9613.47	0.46	-8612	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1587	-21.82	4.22	12	3.57	-424.00	2190.00	19180	20241021	-51.77	7590	20241031	21.87	19180	-51.77	20241021	7590	21.87	20241031	19180	-51.77	20241021	7590	21.87	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
45	20241122	131322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9430	-150	5	-1.57	5072719120	525692	26.16	9820	10000	9360	12450	6710	9580	9649.60	0.46	-8842	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1618	-22.24	4.31	12	3.06	-424.00	2190.00	19180	20241021	-50.83	7590	20241031	24.24	19180	-50.83	20241021	7590	24.24	20241031	19180	-50.83	20241021	7590	24.24	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
46	20241122	121331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9500	-80	5	-0.84	4749487490	491567	24.46	9820	10000	9360	12450	6710	9580	9661.93	0.46	-8282	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1630	-22.41	4.34	12	2.87	-424.00	2190.00	19180	20241021	-50.47	7590	20241031	25.16	19180	-50.47	20241021	7590	25.16	20241031	19180	-50.47	20241021	7590	25.16	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
47	20241122	111318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9640	60	2	0.63	4203676680	434451	21.62	9820	10000	9360	12450	6710	9580	9675.84	0.46	-5592	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1654	-22.74	4.40	12	2.53	-424.00	2190.00	19180	20241021	-49.74	7590	20241031	27.01	19180	-49.74	20241021	7590	27.01	20241031	19180	-49.74	20241021	7590	27.01	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
48	20241122	101341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9490	-90	5	-0.94	3090808550	317088	15.78	9820	10000	9410	12450	6710	9580	9747.48	0.46	8929	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1628	-22.38	4.33	12	1.85	-424.00	2190.00	19180	20241021	-50.52	7590	20241031	25.03	19180	-50.52	20241021	7590	25.03	20241031	19180	-50.52	20241021	7590	25.03	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
49	20241122	091333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9900	320	2	3.34	1324514680	134581	6.70	9820	10000	9770	12450	6710	9580	9841.77	0.46	2757	11566	10572	10046	9052	8526	10310	8790	86	2870	500	6700	10	1	17154696	1698	-23.35	4.52	12	0.78	-424.00	2190.00	19180	20241021	-48.38	7590	20241031	30.43	19180	-48.38	20241021	7590	30.43	20241031	19180	-48.38	20241021	7590	30.43	20241031	0.49	N	474170	500	85 억	78601	N	N	N	N
50	20241121	161320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9580	-650	5	-6.35	20597116890	1986937	74.85	10450	11040	9520	13290	7170	10230	10368.28	0.42	6676	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1643	-22.59	4.37	12	11.58	-424.00	2190.00	19180	20241021	-50.05	7590	20241031	26.22	19180	-50.05	20241021	7590	26.22	20241031	19180	-50.05	20241021	7590	26.22	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
51	20241121	151343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9620	-610	5	-5.96	20054474970	1930366	72.72	10450	11040	9520	13290	7170	10230	10389.01	0.42	6751	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1650	-22.69	4.39	12	11.25	-424.00	2190.00	19180	20241021	-49.84	7590	20241031	26.75	19180	-49.84	20241021	7590	26.75	20241031	19180	-49.84	20241021	7590	26.75	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
52	20241121	141340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	-560	5	-5.47	18195870190	1737230	65.45	10450	11040	9650	13290	7170	10230	10474.17	0.42	12813	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1659	-22.81	4.42	12	10.13	-424.00	2190.00	19180	20241021	-49.58	7590	20241031	27.40	19180	-49.58	20241021	7590	27.40	20241031	19180	-49.58	20241021	7590	27.40	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
53	20241121	131331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10110	-120	5	-1.17	15031893860	1414641	53.29	10450	11040	10030	13290	7170	10230	10626.14	0.42	12760	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1734	-23.84	4.62	12	8.25	-424.00	2190.00	19180	20241021	-47.29	7590	20241031	33.20	19180	-47.29	20241021	7590	33.20	20241031	19180	-47.29	20241021	7590	33.20	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
54	20241121	121335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	330	2	3.23	13058775400	1223047	46.08	10450	11040	10330	13290	7170	10230	10677.50	0.42	7811	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1812	-24.91	4.82	12	7.13	-424.00	2190.00	19180	20241021	-44.94	7590	20241031	39.13	19180	-44.94	20241021	7590	39.13	20241031	19180	-44.94	20241021	7590	39.13	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
55	20241121	111339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	310	2	3.03	12325308880	1153571	43.46	10450	11040	10330	13290	7170	10230	10684.75	0.42	15372	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1808	-24.86	4.81	12	6.72	-424.00	2190.00	19180	20241021	-45.05	7590	20241031	38.87	19180	-45.05	20241021	7590	38.87	20241031	19180	-45.05	20241021	7590	38.87	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
56	20241121	101338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10660	430	2	4.20	10257915030	958497	36.11	10450	11040	10330	13290	7170	10230	10702.42	0.42	5861	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1829	-25.14	4.87	12	5.59	-424.00	2190.00	19180	20241021	-44.42	7590	20241031	40.45	19180	-44.42	20241021	7590	40.45	20241031	19180	-44.42	20241021	7590	40.45	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
57	20241121	091336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	330	2	3.23	2486151730	235289	8.86	10450	10760	10360	13290	7170	10230	10567.36	0.42	-933	13163	11696	10923	9456	8683	11310	9070	86	3060	500	7160	10	1	17154696	1812	-24.91	4.82	12	1.37	-424.00	2190.00	19180	20241021	-44.94	7590	20241031	39.13	19180	-44.94	20241021	7590	39.13	20241031	19180	-44.94	20241021	7590	39.13	20241031	0.47	N	474170	500	85 억	71898	N	N	N	N
58	20241120	161324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10230	-1490	5	-12.71	29796832440	2598468	36.64	11910	12390	10150	15230	8210	11720	11468.03	0.49	-12359	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1755	-24.13	4.67	12	15.15	-424.00	2190.00	19180	20241021	-46.66	7590	20241031	34.78	19180	-46.66	20241021	7590	34.78	20241031	19180	-46.66	20241021	7590	34.78	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
59	20241120	151344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-1510	5	-12.88	28766635210	2497810	35.22	11910	12390	10200	15230	8210	11720	11515.34	0.49	-16054	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1751	-24.08	4.66	12	14.56	-424.00	2190.00	19180	20241021	-46.77	7590	20241031	34.52	19180	-46.77	20241021	7590	34.52	20241031	19180	-46.77	20241021	7590	34.52	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
60	20241120	141346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10890	-830	5	-7.08	25773203850	2215429	31.24	11910	12390	10830	15230	8210	11720	11632.83	0.49	-15713	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1868	-25.68	4.97	12	12.91	-424.00	2190.00	19180	20241021	-43.22	7590	20241031	43.48	19180	-43.22	20241021	7590	43.48	20241031	19180	-43.22	20241021	7590	43.48	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
61	20241120	131346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	-860	5	-7.34	25020075310	2146337	30.26	11910	12390	10830	15230	8210	11720	11656.60	0.49	-14670	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1863	-25.61	4.96	12	12.51	-424.00	2190.00	19180	20241021	-43.38	7590	20241031	43.08	19180	-43.38	20241021	7590	43.08	20241031	19180	-43.38	20241021	7590	43.08	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
62	20241120	121343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	-610	5	-5.20	22694702250	1933960	27.27	11910	12390	11100	15230	8210	11720	11734.97	0.49	-15277	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1906	-26.20	5.07	12	11.27	-424.00	2190.00	19180	20241021	-42.08	7590	20241031	46.38	19180	-42.08	20241021	7590	46.38	20241031	19180	-42.08	20241021	7590	46.38	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
63	20241120	111348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11160	-560	5	-4.78	20471469070	1734759	24.46	11910	12390	11110	15230	8210	11720	11801.56	0.49	-10661	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1914	-26.32	5.10	12	10.11	-424.00	2190.00	19180	20241021	-41.81	7590	20241031	47.04	19180	-41.81	20241021	7590	47.04	20241031	19180	-41.81	20241021	7590	47.04	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
64	20241120	101347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11230	-490	5	-4.18	18383044580	1548073	21.83	11910	12390	11120	15230	8210	11720	11876.52	0.49	-8007	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	1926	-26.49	5.13	12	9.02	-424.00	2190.00	19180	20241021	-41.45	7590	20241031	47.96	19180	-41.45	20241021	7590	47.96	20241031	19180	-41.45	20241021	7590	47.96	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
65	20241120	091346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12290	570	2	4.86	6971264690	578526	8.16	11910	12340	11870	15230	8210	11720	12060.10	0.49	19914	14126	12922	12236	11032	10346	13525	11635	86	3510	500	8200	10	1	17154696	2108	-28.99	5.61	12	3.37	-424.00	2190.00	19180	20241021	-35.92	7590	20241031	61.92	19180	-35.92	20241021	7590	61.92	20241031	19180	-35.92	20241021	7590	61.92	20241031	0.00	N	474170	500	85 억	83925	N	N	N	N
66	20241119	161227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11720	60	2	0.51	87900461580	7025977	137.82	11550	13440	11550	15150	8170	11660	12512.18	0.84	-50838	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2011	-27.64	5.35	12	40.96	-424.00	2190.00	19180	20241021	-38.89	7590	20241031	54.41	19180	-38.89	20241021	7590	54.41	20241031	19180	-38.89	20241021	7590	54.41	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
67	20241119	151253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11810	150	2	1.29	86622867670	6917215	135.69	11550	13440	11550	15150	8170	11660	12523.35	0.84	-58307	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2026	-27.85	5.39	12	40.32	-424.00	2190.00	19180	20241021	-38.43	7590	20241031	55.60	19180	-38.43	20241021	7590	55.60	20241031	19180	-38.43	20241021	7590	55.60	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
68	20241119	141249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	50	2	0.43	84285497720	6719300	131.80	11550	13440	11550	15150	8170	11660	12544.38	0.84	-55112	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2009	-27.62	5.35	12	39.17	-424.00	2190.00	19180	20241021	-38.95	7590	20241031	54.28	19180	-38.95	20241021	7590	54.28	20241031	19180	-38.95	20241021	7590	54.28	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
69	20241119	131252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11860	200	2	1.72	81232003370	6459730	126.71	11550	13440	11550	15150	8170	11660	12575.77	0.84	-49755	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2035	-27.97	5.42	12	37.66	-424.00	2190.00	19180	20241021	-38.16	7590	20241031	56.26	19180	-38.16	20241021	7590	56.26	20241031	19180	-38.16	20241021	7590	56.26	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
70	20241119	121239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12300	640	2	5.49	74832148660	5923926	116.20	11550	13440	11550	15150	8170	11660	12632.92	0.84	-48865	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2110	-29.01	5.62	12	34.53	-424.00	2190.00	19180	20241021	-35.87	7590	20241031	62.06	19180	-35.87	20241021	7590	62.06	20241031	19180	-35.87	20241021	7590	62.06	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
71	20241119	111251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12480	820	2	7.03	67336150380	5314590	104.25	11550	13440	11550	15150	8170	11660	12670.91	0.84	-38592	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2141	-29.43	5.70	12	30.98	-424.00	2190.00	19180	20241021	-34.93	7590	20241031	64.43	19180	-34.93	20241021	7590	64.43	20241031	19180	-34.93	20241021	7590	64.43	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
72	20241119	101317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12200	540	2	4.63	13663755530	1132227	22.21	11550	12430	11550	15150	8170	11660	12069.66	0.84	-26930	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2093	-28.77	5.57	12	6.60	-424.00	2190.00	19180	20241021	-36.39	7590	20241031	60.74	19180	-36.39	20241021	7590	60.74	20241031	19180	-36.39	20241021	7590	60.74	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
73	20241119	091318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11690	30	2	0.26	2133427290	181517	3.56	11550	11900	11550	15150	8170	11660	11755.68	0.84	-4693	13233	12446	12013	11226	10793	12230	11010	86	3490	500	8160	10	1	17154696	2005	-27.57	5.34	12	1.06	-424.00	2190.00	19180	20241021	-39.05	7590	20241031	54.02	19180	-39.05	20241021	7590	54.02	20241031	19180	-39.05	20241021	7590	54.02	20241031	0.00	N	474170	500	85 억	144045	N	N	N	N
74	20241118	161235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11660	360	2	3.19	62350909810	5042954	288.47	11670	12800	11580	14690	7910	11300	12365.94	0.42	74958	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2000	-27.50	5.32	12	29.40	-424.00	2190.00	19180	20241021	-39.21	7590	20241031	53.62	19180	-39.21	20241021	7590	53.62	20241031	19180	-39.21	20241021	7590	53.62	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
75	20241118	151251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11800	500	2	4.42	60881269650	4917239	281.28	11670	12800	11580	14690	7910	11300	12382.58	0.42	71046	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2024	-27.83	5.39	12	28.66	-424.00	2190.00	19180	20241021	-38.48	7590	20241031	55.47	19180	-38.48	20241021	7590	55.47	20241031	19180	-38.48	20241021	7590	55.47	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
76	20241118	141256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12140	840	2	7.43	55499543900	4471014	255.75	11670	12800	11580	14690	7910	11300	12414.76	0.42	60695	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2083	-28.63	5.54	12	26.06	-424.00	2190.00	19180	20241021	-36.70	7590	20241031	59.95	19180	-36.70	20241021	7590	59.95	20241031	19180	-36.70	20241021	7590	59.95	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
77	20241118	131240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12030	730	2	6.46	53478739140	4304075	246.20	11670	12800	11580	14690	7910	11300	12426.79	0.42	63445	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2064	-28.37	5.49	12	25.09	-424.00	2190.00	19180	20241021	-37.28	7590	20241031	58.50	19180	-37.28	20241021	7590	58.50	20241031	19180	-37.28	20241021	7590	58.50	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
78	20241118	121250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12080	780	2	6.90	47403694530	3800635	217.40	11670	12800	11580	14690	7910	11300	12474.52	0.42	82006	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2072	-28.49	5.52	12	22.16	-424.00	2190.00	19180	20241021	-37.02	7590	20241031	59.16	19180	-37.02	20241021	7590	59.16	20241031	19180	-37.02	20241021	7590	59.16	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
79	20241118	111249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12580	1280	2	11.33	43138167200	3452822	197.51	11670	12800	11580	14690	7910	11300	12495.78	0.42	114671	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2158	-29.67	5.74	12	20.13	-424.00	2190.00	19180	20241021	-34.41	7590	20241031	65.74	19180	-34.41	20241021	7590	65.74	20241031	19180	-34.41	20241021	7590	65.74	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
80	20241118	101237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12640	1340	2	11.86	36767189830	2943371	168.37	11670	12800	11580	14690	7910	11300	12494.08	0.42	93495	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2168	-29.81	5.77	12	17.16	-424.00	2190.00	19180	20241021	-34.10	7590	20241031	66.53	19180	-34.10	20241021	7590	66.53	20241031	19180	-34.10	20241021	7590	66.53	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
81	20241118	091234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12600	1300	2	11.50	12161555650	981802	56.16	11670	12800	11580	14690	7910	11300	12393.99	0.42	15821	12660	11980	11550	10870	10440	11765	10655	86	3390	500	7910	10	1	17154696	2161	-29.72	5.75	12	5.72	-424.00	2190.00	19180	20241021	-34.31	7590	20241031	66.01	19180	-34.31	20241021	7590	66.01	20241031	19180	-34.31	20241021	7590	66.01	20241031	0.00	N	474170	500	85 억	71645	N	N	N	N
82	20241115	161328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-870	5	-7.15	19668779710	1692532	15.04	11750	12230	11120	15820	8520	12170	11620.50	0.71	-56270	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1938	-26.65	5.16	12	9.87	-424.00	2190.00	19180	20241021	-41.08	7590	20241031	48.88	19180	-41.08	20241021	7590	48.88	20241031	19180	-41.08	20241021	7590	48.88	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
83	20241115	151402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	-790	5	-6.49	19066162400	1639344	14.57	11750	12230	11120	15820	8520	12170	11629.47	0.71	-54595	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1952	-26.84	5.20	12	9.56	-424.00	2190.00	19180	20241021	-40.67	7590	20241031	49.93	19180	-40.67	20241021	7590	49.93	20241031	19180	-40.67	20241021	7590	49.93	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
84	20241115	141345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	-710	5	-5.83	17728861160	1521917	13.52	11750	12230	11120	15820	8520	12170	11648.10	0.71	-41394	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1966	-27.03	5.23	12	8.87	-424.00	2190.00	19180	20241021	-40.25	7590	20241031	50.99	19180	-40.25	20241021	7590	50.99	20241031	19180	-40.25	20241021	7590	50.99	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
85	20241115	131343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	-660	5	-5.42	15868611320	1361107	12.10	11750	12230	11120	15820	8520	12170	11657.59	0.71	-56391	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1975	-27.15	5.26	12	7.93	-424.00	2190.00	19180	20241021	-39.99	7590	20241031	51.65	19180	-39.99	20241021	7590	51.65	20241031	19180	-39.99	20241021	7590	51.65	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
86	20241115	121347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-970	5	-7.97	14627158320	1251267	11.12	11750	12230	11120	15820	8520	12170	11688.83	0.71	-54335	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1921	-26.42	5.11	12	7.29	-424.00	2190.00	19180	20241021	-41.61	7590	20241031	47.56	19180	-41.61	20241021	7590	47.56	20241031	19180	-41.61	20241021	7590	47.56	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
87	20241115	111314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	-880	5	-7.23	13529327130	1153540	10.25	11750	12230	11120	15820	8520	12170	11727.49	0.71	-48413	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1937	-26.63	5.16	12	6.72	-424.00	2190.00	19180	20241021	-41.14	7590	20241031	48.75	19180	-41.14	20241021	7590	48.75	20241031	19180	-41.14	20241021	7590	48.75	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
88	20241115	101313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	-710	5	-5.83	10738154940	907734	8.07	11750	12230	11360	15820	8520	12170	11828.61	0.71	-50559	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1966	-27.03	5.23	12	5.29	-424.00	2190.00	19180	20241021	-40.25	7590	20241031	50.99	19180	-40.25	20241021	7590	50.99	20241031	19180	-40.25	20241021	7590	50.99	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
89	20241115	091231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11630	-540	5	-4.44	3394484390	289143	2.57	11750	11970	11530	15820	8520	12170	11735.74	0.71	12098	14870	13520	12220	10870	9570	14195	11545	86	3650	500	8510	10	1	17154696	1995	-27.43	5.31	12	1.69	-424.00	2190.00	19180	20241021	-39.36	7590	20241031	53.23	19180	-39.36	20241021	7590	53.23	20241031	19180	-39.36	20241021	7590	53.23	20241031	0.00	N	474170	500	85 억	122061	N	N	N	N
90	20241114	161305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12030	960	2	8.67	140263088610	11016574	369.59	11120	13570	10920	14390	7750	11070	12732.48	0.49	8936	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2064	-28.37	5.49	12	64.22	-424.00	2190.00	19180	20241021	-37.28	7590	20241031	58.50	19180	-37.28	20241021	7590	58.50	20241031	19180	-37.28	20241021	7590	58.50	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
91	20241114	151313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12600	1530	2	13.82	132498223860	10393628	348.69	11120	13570	10920	14390	7750	11070	12748.53	0.49	5314	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2161	-29.72	5.75	12	60.59	-424.00	2190.00	19180	20241021	-34.31	7590	20241031	66.01	19180	-34.31	20241021	7590	66.01	20241031	19180	-34.31	20241021	7590	66.01	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
92	20241114	141304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	2130	2	19.24	114584874220	8993291	301.71	11120	13570	10920	14390	7750	11070	12741.74	0.49	-2759	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2264	-31.13	6.03	12	52.42	-424.00	2190.00	19180	20241021	-31.18	7590	20241031	73.91	19180	-31.18	20241021	7590	73.91	20241031	19180	-31.18	20241021	7590	73.91	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
93	20241114	131305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12380	1310	2	11.83	85411550470	6746075	226.32	11120	13570	10920	14390	7750	11070	12661.67	0.49	50852	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2124	-29.20	5.65	12	39.32	-424.00	2190.00	19180	20241021	-35.45	7590	20241031	63.11	19180	-35.45	20241021	7590	63.11	20241031	19180	-35.45	20241021	7590	63.11	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
94	20241114	121301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12860	1790	2	16.17	70811185940	5591482	187.59	11120	13570	10920	14390	7750	11070	12665.02	0.49	-11443	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2206	-30.33	5.87	12	32.59	-424.00	2190.00	19180	20241021	-32.95	7590	20241031	69.43	19180	-32.95	20241021	7590	69.43	20241031	19180	-32.95	20241021	7590	69.43	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
95	20241114	111303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13210	2140	2	19.33	32308324120	2643515	88.69	11120	13210	10920	14390	7750	11070	12223.11	0.49	30480	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	2266	-31.16	6.03	12	15.41	-424.00	2190.00	19180	20241021	-31.13	7590	20241031	74.04	19180	-31.13	20241021	7590	74.04	20241031	19180	-31.13	20241021	7590	74.04	20241031	0.00	N	474170	500	85 억	84663	Y	N	N	N
96	20241114	101322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	310	2	2.80	1273498200	113846	3.82	11120	11410	11110	14390	7750	11070	11189.46	0.49	3743	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	1952	-26.84	5.20	12	0.66	-424.00	2190.00	19180	20241021	-40.67	7590	20241031	49.93	19180	-40.67	20241021	7590	49.93	20241031	19180	-40.67	20241021	7590	49.93	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
97	20241114	091254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	0	3	0.00	0	0	0.00	0	0	0	14390	7750	11070	0.00	0.49	0	12930	12000	11520	10590	10110	11760	10350	86	3320	500	7740	10	1	17154696	1899	-26.11	5.05	12	0.00	-424.00	2190.00	19180	20241021	-42.28	7590	20241031	45.85	19180	-42.28	20241021	7590	45.85	20241031	19180	-42.28	20241021	7590	45.85	20241031	0.00	N	474170	500	85 억	84663	N	N	N	N
98	20241113	160906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	-720	5	-6.11	34919491550	2920186	90.87	11410	12450	11040	15320	8260	11790	11960.80	0.48	1849	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1899	-26.11	5.05	12	17.02	-424.00	2190.00	19180	20241021	-42.28	7590	20241031	45.85	19180	-42.28	20241021	7590	45.85	20241031	19180	-42.28	20241021	7590	45.85	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
99	20241113	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	-510	5	-4.33	33836182650	2822939	87.84	11410	12450	11230	15320	8260	11790	11986.16	0.48	-1378	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1935	-26.60	5.15	12	16.46	-424.00	2190.00	19180	20241021	-41.19	7590	20241031	48.62	19180	-41.19	20241021	7590	48.62	20241031	19180	-41.19	20241021	7590	48.62	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
100	20241113	140942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11570	-220	5	-1.87	31238799350	2594979	80.75	11410	12450	11280	15320	8260	11790	12038.17	0.48	-5616	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1985	-27.29	5.28	12	15.13	-424.00	2190.00	19180	20241021	-39.68	7590	20241031	52.44	19180	-39.68	20241021	7590	52.44	20241031	19180	-39.68	20241021	7590	52.44	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
101	20241113	130945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11780	-10	5	-0.08	29461716440	2444563	76.07	11410	12450	11280	15320	8260	11790	12051.94	0.48	-4787	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	2021	-27.78	5.38	12	14.25	-424.00	2190.00	19180	20241021	-38.58	7590	20241031	55.20	19180	-38.58	20241021	7590	55.20	20241031	19180	-38.58	20241021	7590	55.20	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
102	20241113	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12120	330	2	2.80	23566005110	1958739	60.95	11410	12450	11280	15320	8260	11790	12031.21	0.48	-4698	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	2079	-28.58	5.53	12	11.42	-424.00	2190.00	19180	20241021	-36.81	7590	20241031	59.68	19180	-36.81	20241021	7590	59.68	20241031	19180	-36.81	20241021	7590	59.68	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
103	20241113	110929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	-150	5	-1.27	13975823520	1170301	36.42	11410	12450	11280	15320	8260	11790	11942.08	0.48	22165	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1997	-27.45	5.32	12	6.82	-424.00	2190.00	19180	20241021	-39.31	7590	20241031	53.36	19180	-39.31	20241021	7590	53.36	20241031	19180	-39.31	20241021	7590	53.36	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
104	20241113	100930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	-190	5	-1.61	11742099870	976597	30.39	11410	12450	11340	15320	8260	11790	12023.49	0.48	26470	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1990	-27.36	5.30	12	5.69	-424.00	2190.00	19180	20241021	-39.52	7590	20241031	52.83	19180	-39.52	20241021	7590	52.83	20241031	19180	-39.52	20241021	7590	52.83	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
105	20241113	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11620	-170	5	-1.44	1842489530	159048	4.95	11410	11890	11340	15320	8260	11790	11584.47	0.48	12335	14656	13222	12216	10782	9776	12720	10280	86	3530	500	8250	10	1	17154696	1993	-27.41	5.31	12	0.93	-424.00	2190.00	19180	20241021	-39.42	7590	20241031	53.10	19180	-39.42	20241021	7590	53.10	20241031	19180	-39.42	20241021	7590	53.10	20241031	0.00	N	474170	500	85 억	81708	N	N	N	N
106	20241112	161217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	-1910	5	-13.94	39625975490	3163167	95.69	13330	13650	11210	17810	9590	13700	12527.89	0.65	-22248	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2023	-27.81	5.38	12	18.44	-424.00	2190.00	19180	20241021	-38.53	7590	20241031	55.34	19180	-38.53	20241021	7590	55.34	20241031	19180	-38.53	20241021	7590	55.34	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
107	20241112	151231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11770	-1930	5	-14.09	38339930450	3054538	92.40	13330	13650	11210	17810	9590	13700	12551.39	0.65	-18809	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2019	-27.76	5.37	12	17.81	-424.00	2190.00	19180	20241021	-38.63	7590	20241031	55.07	19180	-38.63	20241021	7590	55.07	20241031	19180	-38.63	20241021	7590	55.07	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
108	20241112	141235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12350	-1350	5	-9.85	30467358880	2384349	72.13	13330	13650	12150	17810	9590	13700	12777.64	0.65	-17363	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2119	-29.13	5.64	12	13.90	-424.00	2190.00	19180	20241021	-35.61	7590	20241031	62.71	19180	-35.61	20241021	7590	62.71	20241031	19180	-35.61	20241021	7590	62.71	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
109	20241112	131240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12600	-1100	5	-8.03	22509341050	1761561	53.29	13330	13650	12150	17810	9590	13700	12777.50	0.65	-18267	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2161	-29.72	5.75	12	10.27	-424.00	2190.00	19180	20241021	-34.31	7590	20241031	66.01	19180	-34.31	20241021	7590	66.01	20241031	19180	-34.31	20241021	7590	66.01	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
110	20241112	121229	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12370	-1330	5	-9.71	20748300850	1620973	49.03	13330	13650	12150	17810	9590	13700	12799.30	0.65	-23009	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2122	-29.17	5.65	12	9.45	-424.00	2190.00	19180	20241021	-35.51	7590	20241031	62.98	19180	-35.51	20241021	7590	62.98	20241031	19180	-35.51	20241021	7590	62.98	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
111	20241112	111224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12510	-1190	5	-8.69	18554656460	1443414	43.66	13330	13650	12150	17810	9590	13700	12854.07	0.65	-13100	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2146	-29.50	5.71	12	8.41	-424.00	2190.00	19180	20241021	-34.78	7590	20241031	64.82	19180	-34.78	20241021	7590	64.82	20241031	19180	-34.78	20241021	7590	64.82	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
112	20241112	101223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12560	-1140	5	-8.32	13854006590	1065240	32.22	13330	13650	12400	17810	9590	13700	13004.82	0.65	-7489	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2155	-29.62	5.74	12	6.21	-424.00	2190.00	19180	20241021	-34.52	7590	20241031	65.48	19180	-34.52	20241021	7590	65.48	20241031	19180	-34.52	20241021	7590	65.48	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
113	20241112	091223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-410	5	-2.99	4407319660	329022	9.95	13330	13650	13150	17810	9590	13700	13394.21	0.65	-7793	14360	14030	13530	13200	12700	14195	13365	86	4110	500	9590	10	1	17154696	2280	-31.34	6.07	12	1.92	-424.00	2190.00	19180	20241021	-30.71	7590	20241031	75.10	19180	-30.71	20241021	7590	75.10	20241031	19180	-30.71	20241021	7590	75.10	20241031	0.00	N	474170	500	85 억	110959	N	N	N	N
114	20241111	161211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	750	2	5.79	43299200060	3211645	29.22	13260	13860	13030	16830	9070	12950	13480.67	0.83	-25779	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2350	-32.31	6.26	12	18.72	-424.00	2190.00	19180	20241021	-28.57	7590	20241031	80.50	19180	-28.57	20241021	7590	80.50	20241031	19180	-28.57	20241021	7590	80.50	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
115	20241111	151248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13490	540	2	4.17	39042433610	2899505	26.38	13260	13860	13030	16830	9070	12950	13465.24	0.83	-27521	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2314	-31.82	6.16	12	16.90	-424.00	2190.00	19180	20241021	-29.67	7590	20241031	77.73	19180	-29.67	20241021	7590	77.73	20241031	19180	-29.67	20241021	7590	77.73	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
116	20241111	141231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13250	300	2	2.32	34784100810	2580991	23.48	13260	13860	13030	16830	9070	12950	13477.07	0.83	-43557	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2273	-31.25	6.05	12	15.05	-424.00	2190.00	19180	20241021	-30.92	7590	20241031	74.57	19180	-30.92	20241021	7590	74.57	20241031	19180	-30.92	20241021	7590	74.57	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
117	20241111	131231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13080	130	2	1.00	33175908420	2459230	22.37	13260	13860	13030	16830	9070	12950	13490.41	0.83	-42108	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2244	-30.85	5.97	12	14.34	-424.00	2190.00	19180	20241021	-31.80	7590	20241031	72.33	19180	-31.80	20241021	7590	72.33	20241031	19180	-31.80	20241021	7590	72.33	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
118	20241111	121225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13410	460	2	3.55	30934732410	2289795	20.83	13260	13860	13030	16830	9070	12950	13509.87	0.83	-34047	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2300	-31.63	6.12	12	13.35	-424.00	2190.00	19180	20241021	-30.08	7590	20241031	76.68	19180	-30.08	20241021	7590	76.68	20241031	19180	-30.08	20241021	7590	76.68	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
119	20241111	111221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	600	2	4.63	27449072330	2028066	18.45	13260	13860	13030	16830	9070	12950	13534.66	0.83	-27727	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2324	-31.96	6.19	12	11.82	-424.00	2190.00	19180	20241021	-29.35	7590	20241031	78.52	19180	-29.35	20241021	7590	78.52	20241031	19180	-29.35	20241021	7590	78.52	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
120	20241111	101214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13480	530	2	4.09	21367382160	1581491	14.39	13260	13860	13030	16830	9070	12950	13510.98	0.83	-18681	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2312	-31.79	6.16	12	9.22	-424.00	2190.00	19180	20241021	-29.72	7590	20241031	77.60	19180	-29.72	20241021	7590	77.60	20241031	19180	-29.72	20241021	7590	77.60	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
121	20241111	091211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13330	380	2	2.93	5722279990	429986	3.91	13260	13530	13030	16830	9070	12950	13308.22	0.83	-9750	15550	14250	13500	12200	11450	13875	11825	86	3880	500	9060	10	1	17154696	2287	-31.44	6.09	12	2.51	-424.00	2190.00	19180	20241021	-30.50	7590	20241031	75.63	19180	-30.50	20241021	7590	75.63	20241031	19180	-30.50	20241021	7590	75.63	20241031	0.00	N	474170	500	85 억	142548	N	N	N	N
122	20241108	161200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12950	-700	5	-5.13	150173004250	10848002	68.13	13480	14800	12750	17740	9560	13650	13844.78	0.43	70259	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2222	-30.54	5.91	12	63.24	-424.00	2190.00	19180	20241021	-32.48	7590	20241031	70.62	19180	-32.48	20241021	7590	70.62	20241031	19180	-32.48	20241021	7590	70.62	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
123	20241108	151215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13180	-470	5	-3.44	147662325150	10655097	66.92	13480	14800	12750	17740	9560	13650	13858.80	0.43	58735	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2261	-31.08	6.02	12	62.11	-424.00	2190.00	19180	20241021	-31.28	7590	20241031	73.65	19180	-31.28	20241021	7590	73.65	20241031	19180	-31.28	20241021	7590	73.65	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
124	20241108	141213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13270	-380	5	-2.78	141452718900	10188184	63.99	13480	14800	12750	17740	9560	13650	13884.50	0.43	31296	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2276	-31.30	6.06	12	59.39	-424.00	2190.00	19180	20241021	-30.81	7590	20241031	74.84	19180	-30.81	20241021	7590	74.84	20241031	19180	-30.81	20241021	7590	74.84	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
125	20241108	131215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	180	2	1.32	127923639890	9170765	57.60	13480	14800	12750	17740	9560	13650	13949.78	0.43	6704	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2372	-32.62	6.32	12	53.46	-424.00	2190.00	19180	20241021	-27.89	7590	20241031	82.21	19180	-27.89	20241021	7590	82.21	20241031	19180	-27.89	20241021	7590	82.21	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
126	20241108	121213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14230	580	2	4.25	116398186260	8345292	52.41	13480	14800	12750	17740	9560	13650	13948.55	0.43	13145	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2441	-33.56	6.50	12	48.65	-424.00	2190.00	19180	20241021	-25.81	7590	20241031	87.48	19180	-25.81	20241021	7590	87.48	20241031	19180	-25.81	20241021	7590	87.48	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
127	20241108	111217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14790	1140	2	8.35	80313114160	5842942	36.70	13480	14790	12750	17740	9560	13650	13745.68	0.43	9908	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2537	-34.88	6.75	12	34.06	-424.00	2190.00	19180	20241021	-22.89	7590	20241031	94.86	19180	-22.89	20241021	7590	94.86	20241031	19180	-22.89	20241021	7590	94.86	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
128	20241108	101222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13000	-650	5	-4.76	25007145130	1906794	11.98	13480	13500	12750	17740	9560	13650	13108.56	0.43	15222	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2230	-30.66	5.94	12	11.12	-424.00	2190.00	19180	20241021	-32.22	7590	20241031	71.28	19180	-32.22	20241021	7590	71.28	20241031	19180	-32.22	20241021	7590	71.28	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
129	20241108	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13170	-480	5	-3.52	10258699160	778180	4.89	13480	13500	12920	17740	9560	13650	13169.45	0.43	44914	15976	14812	13306	12142	10636	15395	12725	86	4090	500	9550	10	1	17154696	2259	-31.06	6.01	12	4.54	-424.00	2190.00	19180	20241021	-31.33	7590	20241031	73.52	19180	-31.33	20241021	7590	73.52	20241031	19180	-31.33	20241021	7590	73.52	20241031	0.00	N	474170	500	85 억	73831	N	N	N	N
130	20241107	161204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13650	2380	2	21.12	204500598320	15687932	227.55	13300	14470	11800	14650	7890	11270	13032.70	0.61	-24820	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2342	-32.19	6.23	12	91.45	-424.00	2190.00	19180	20241021	-28.83	7590	20241031	79.84	19180	-28.83	20241021	7590	79.84	20241031	19180	-28.83	20241021	7590	79.84	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
131	20241107	151210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14070	2800	2	24.84	189740298470	14639114	212.34	13300	14470	11800	14650	7890	11270	12961.19	0.61	-11960	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2414	-33.18	6.42	12	85.34	-424.00	2190.00	19180	20241021	-26.64	7590	20241031	85.38	19180	-26.64	20241021	7590	85.38	20241031	19180	-26.64	20241021	7590	85.38	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
132	20241107	141215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12750	1480	2	13.13	116514946380	9211824	133.62	13300	13500	11800	14650	7890	11270	12648.41	0.61	-33777	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2187	-30.07	5.82	12	53.70	-424.00	2190.00	19180	20241021	-33.52	7590	20241031	67.98	19180	-33.52	20241021	7590	67.98	20241031	19180	-33.52	20241021	7590	67.98	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
133	20241107	131214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12330	1060	2	9.41	85603198200	6796399	98.58	13300	13500	11800	14650	7890	11270	12595.38	0.61	-21382	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2115	-29.08	5.63	12	39.62	-424.00	2190.00	19180	20241021	-35.71	7590	20241031	62.45	19180	-35.71	20241021	7590	62.45	20241031	19180	-35.71	20241021	7590	62.45	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
134	20241107	121208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12390	1120	2	9.94	77453349560	6142762	89.10	13300	13500	11800	14650	7890	11270	12608.88	0.61	-31192	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2125	-29.22	5.66	12	35.81	-424.00	2190.00	19180	20241021	-35.40	7590	20241031	63.24	19180	-35.40	20241021	7590	63.24	20241031	19180	-35.40	20241021	7590	63.24	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
135	20241107	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12370	1100	2	9.76	72952704650	5778851	83.82	13300	13500	11800	14650	7890	11270	12624.08	0.61	-28802	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2122	-29.17	5.65	12	33.69	-424.00	2190.00	19180	20241021	-35.51	7590	20241031	62.98	19180	-35.51	20241021	7590	62.98	20241031	19180	-35.51	20241021	7590	62.98	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
136	20241107	101206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12550	1280	2	11.36	58270081850	4597943	66.69	13300	13500	11800	14650	7890	11270	12673.08	0.61	-848	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2153	-29.60	5.73	12	26.80	-424.00	2190.00	19180	20241021	-34.57	7590	20241031	65.35	19180	-34.57	20241021	7590	65.35	20241031	19180	-34.57	20241021	7590	65.35	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
137	20241107	091209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12580	1310	2	11.62	27163346110	2070914	30.04	13300	13500	12470	14650	7890	11270	13116.60	0.61	6211	12356	11812	11146	10602	9936	12085	10875	86	3380	500	7880	10	1	17154696	2158	-29.67	5.74	12	12.07	-424.00	2190.00	19180	20241021	-34.41	7590	20241031	65.74	19180	-34.41	20241021	7590	65.74	20241031	19180	-34.41	20241021	7590	65.74	20241031	0.00	N	474170	500	85 억	103809	N	N	N	N
138	20241106	161219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	420	2	3.87	71910031450	6408451	34.93	10720	11690	10480	14100	7600	10850	11220.11	0.66	-25966	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1933	-26.58	5.15	12	37.36	-424.00	2190.00	19180	20241021	-41.24	7590	20241031	48.48	19180	-41.24	20241021	7590	48.48	20241031	19180	-41.24	20241021	7590	48.48	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
139	20241106	151255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11080	230	2	2.12	70068775300	6243867	34.04	10720	11690	10480	14100	7600	10850	11222.13	0.66	-34119	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1901	-26.13	5.06	12	36.40	-424.00	2190.00	19180	20241021	-42.23	7590	20241031	45.98	19180	-42.23	20241021	7590	45.98	20241031	19180	-42.23	20241021	7590	45.98	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
140	20241106	141244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	550	2	5.07	61579140240	5493732	29.95	10720	11690	10480	14100	7600	10850	11209.10	0.66	-55096	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1956	-26.89	5.21	12	32.02	-424.00	2190.00	19180	20241021	-40.56	7590	20241031	50.20	19180	-40.56	20241021	7590	50.20	20241031	19180	-40.56	20241021	7590	50.20	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
141	20241106	131253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10850	0	3	0.00	50486722460	4504147	24.55	10720	11690	10480	14100	7600	10850	11209.09	0.66	-53495	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1861	-25.59	4.95	12	26.26	-424.00	2190.00	19180	20241021	-43.43	7590	20241031	42.95	19180	-43.43	20241021	7590	42.95	20241031	19180	-43.43	20241021	7590	42.95	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
142	20241106	121216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	50	2	0.46	47891285990	4266358	23.26	10720	11690	10480	14100	7600	10850	11225.50	0.66	-49459	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1870	-25.71	4.98	12	24.87	-424.00	2190.00	19180	20241021	-43.17	7590	20241031	43.61	19180	-43.17	20241021	7590	43.61	20241031	19180	-43.17	20241021	7590	43.61	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
143	20241106	111222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11080	230	2	2.12	43033515100	3828883	20.87	10720	11690	10480	14100	7600	10850	11239.37	0.66	3042	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1901	-26.13	5.06	12	22.32	-424.00	2190.00	19180	20241021	-42.23	7590	20241031	45.98	19180	-42.23	20241021	7590	45.98	20241031	19180	-42.23	20241021	7590	45.98	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
144	20241106	101226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	470	2	4.33	37289606840	3312440	18.06	10720	11690	10480	14100	7600	10850	11257.67	0.66	-15621	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1942	-26.70	5.17	12	19.31	-424.00	2190.00	19180	20241021	-40.98	7590	20241031	49.14	19180	-40.98	20241021	7590	49.14	20241031	19180	-40.98	20241021	7590	49.14	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
145	20241106	091220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	60	2	0.55	5722618530	536717	2.93	10720	10960	10480	14100	7600	10850	10661.61	0.66	-1191	13043	11946	10993	9896	8943	12495	10445	86	3250	500	7590	10	1	17154696	1872	-25.73	4.98	12	3.13	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	19180	-43.12	20241021	7590	43.74	20241031	19180	-43.12	20241021	7590	43.74	20241031	0.00	N	474170	500	85 억	112780	N	N	N	N
146	20241105	161143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10850	750	2	7.43	206937161720	18246416	177.87	10100	12090	10040	13130	7070	10100	11342.01	0.51	39441	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1861	-25.59	4.95	12	106.36	-424.00	2190.00	19180	20241021	-43.43	7590	20241031	42.95	19180	-43.43	20241021	7590	42.95	20241031	19180	-43.43	20241021	7590	42.95	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
147	20241105	151209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	810	2	8.02	204319566560	18006004	175.52	10100	12090	10040	13130	7070	10100	11347.41	0.51	47922	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1872	-25.73	4.98	12	104.96	-424.00	2190.00	19180	20241021	-43.12	7590	20241031	43.74	19180	-43.12	20241021	7590	43.74	20241031	19180	-43.12	20241021	7590	43.74	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
148	20241105	141202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	1010	2	10.00	191023414770	16789431	163.67	10100	12090	10040	13130	7070	10100	11377.71	0.51	20874	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1906	-26.20	5.07	12	97.87	-424.00	2190.00	19180	20241021	-42.08	7590	20241031	46.38	19180	-42.08	20241021	7590	46.38	20241031	19180	-42.08	20241021	7590	46.38	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
149	20241105	131211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	1550	2	15.35	157338749610	13890518	135.41	10100	12090	10040	13130	7070	10100	11327.19	0.51	14500	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1999	-27.48	5.32	12	80.97	-424.00	2190.00	19180	20241021	-39.26	7590	20241031	53.49	19180	-39.26	20241021	7590	53.49	20241031	19180	-39.26	20241021	7590	53.49	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
150	20241105	121158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11840	1740	2	17.23	139128033810	12325184	120.15	10100	12090	10040	13130	7070	10100	11288.25	0.51	-16518	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	2031	-27.92	5.41	12	71.85	-424.00	2190.00	19180	20241021	-38.27	7590	20241031	55.99	19180	-38.27	20241021	7590	55.99	20241031	19180	-38.27	20241021	7590	55.99	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
151	20241105	111144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	1420	2	14.06	100811738180	9097517	88.68	10100	11920	10040	13130	7070	10100	11081.40	0.51	-16798	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1976	-27.17	5.26	12	53.03	-424.00	2190.00	19180	20241021	-39.94	7590	20241031	51.78	19180	-39.94	20241021	7590	51.78	20241031	19180	-39.94	20241021	7590	51.78	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
152	20241105	101156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	760	2	7.52	38987483530	3668914	35.77	10100	11090	10040	13130	7070	10100	10626.65	0.51	26787	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1863	-25.61	4.96	12	21.39	-424.00	2190.00	19180	20241021	-43.38	7590	20241031	43.08	19180	-43.38	20241021	7590	43.08	20241031	19180	-43.38	20241021	7590	43.08	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
153	20241105	091150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	250	2	2.48	5351072850	519174	5.06	10100	10530	10040	13130	7070	10100	10307.49	0.51	-8180	11700	10900	10350	9550	9000	10625	9275	86	3030	500	7070	10	1	17154696	1776	-24.41	4.73	12	3.03	-424.00	2190.00	19180	20241021	-46.04	7590	20241031	36.36	19180	-46.04	20241021	7590	36.36	20241031	19180	-46.04	20241021	7590	36.36	20241031	0.00	N	474170	500	85 억	86657	N	N	N	N
154	20241104	161141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	0	3	0.00	106133628300	10180918	58.93	10240	11150	9800	13130	7070	10100	10425.23	0.52	-5137	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1733	-23.82	4.61	12	59.35	-424.00	2190.00	19180	20241021	-47.34	7590	20241031	33.07	19180	-47.34	20241021	7590	33.07	20241031	19180	-47.34	20241021	7590	33.07	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
155	20241104	151204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10040	-60	5	-0.59	105142007550	10082512	58.36	10240	11150	9800	13130	7070	10100	10428.23	0.52	-2427	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1722	-23.68	4.58	12	58.77	-424.00	2190.00	19180	20241021	-47.65	7590	20241031	32.28	19180	-47.65	20241021	7590	32.28	20241031	19180	-47.65	20241021	7590	32.28	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
156	20241104	141143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-40	5	-0.40	100693318330	9643068	55.82	10240	11150	9800	13130	7070	10100	10442.12	0.52	6755	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1726	-23.73	4.59	12	56.21	-424.00	2190.00	19180	20241021	-47.55	7590	20241031	32.54	19180	-47.55	20241021	7590	32.54	20241031	19180	-47.55	20241021	7590	32.54	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
157	20241104	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	110	2	1.09	80242399920	7679130	44.45	10240	11150	9800	13130	7070	10100	10449.52	0.52	-16259	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1751	-24.08	4.66	12	44.76	-424.00	2190.00	19180	20241021	-46.77	7590	20241031	34.52	19180	-46.77	20241021	7590	34.52	20241031	19180	-46.77	20241021	7590	34.52	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
158	20241104	121127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-40	5	-0.40	71505791290	6829214	39.53	10240	11150	9800	13130	7070	10100	10470.70	0.52	11210	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1726	-23.73	4.59	12	39.81	-424.00	2190.00	19180	20241021	-47.55	7590	20241031	32.54	19180	-47.55	20241021	7590	32.54	20241031	19180	-47.55	20241021	7590	32.54	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
159	20241104	111117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9890	-210	5	-2.08	66869467910	6369342	36.87	10240	11150	9800	13130	7070	10100	10498.79	0.52	20947	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1697	-23.33	4.52	12	37.13	-424.00	2190.00	19180	20241021	-48.44	7590	20241031	30.30	19180	-48.44	20241021	7590	30.30	20241031	19180	-48.44	20241021	7590	30.30	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
160	20241104	101106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9960	-140	5	-1.39	62268032080	5906072	34.19	10240	11150	9880	13130	7070	10100	10543.23	0.52	-11204	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1709	-23.49	4.55	12	34.43	-424.00	2190.00	19180	20241021	-48.07	7590	20241031	31.23	19180	-48.07	20241021	7590	31.23	20241031	19180	-48.07	20241021	7590	31.23	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
161	20241104	091128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-100	5	-0.99	5168751440	511621	2.96	10240	10260	9980	13130	7070	10100	10102.71	0.52	11596	12006	11052	9526	8572	7046	11530	9050	86	3030	500	7070	10	1	17154696	1715	-23.58	4.57	12	2.98	-424.00	2190.00	19180	20241021	-47.86	7590	20241031	31.75	19180	-47.86	20241021	7590	31.75	20241031	19180	-47.86	20241021	7590	31.75	20241031	0.00	N	474170	500	85 억	88989	N	N	N	N
162	20241101	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	1930	2	23.62	165995921010	17123893	538.08	8030	10480	8000	10620	5720	8170	9693.19	0.53	3818	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1733	-23.82	4.61	12	99.82	-424.00	2190.00	19180	20241021	-47.34	7590	20241031	33.07	19180	-47.34	20241021	7590	33.07	20241031	19180	-47.34	20241021	7590	33.07	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
163	20241101	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10260	2090	2	25.58	154834668920	16038360	503.97	8030	10480	8000	10620	5720	8170	9654.04	0.53	-20952	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1760	-24.20	4.68	12	93.49	-424.00	2190.00	19180	20241021	-46.51	7590	20241031	35.18	19180	-46.51	20241021	7590	35.18	20241031	19180	-46.51	20241021	7590	35.18	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
164	20241101	141014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9730	1560	2	19.09	119580462170	12566676	394.88	8030	10160	8000	10620	5720	8170	9515.70	0.53	-22125	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1669	-22.95	4.44	12	73.26	-424.00	2190.00	19180	20241021	-49.27	7590	20241031	28.19	19180	-49.27	20241021	7590	28.19	20241031	19180	-49.27	20241021	7590	28.19	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
165	20241101	131252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	1800	2	22.03	107267988340	11304134	355.21	8030	10160	8000	10620	5720	8170	9489.29	0.53	43080	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1710	-23.51	4.55	12	65.90	-424.00	2190.00	19180	20241021	-48.02	7590	20241031	31.36	19180	-48.02	20241021	7590	31.36	20241031	19180	-48.02	20241021	7590	31.36	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
166	20241101	121251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9560	1390	2	17.01	85406628770	9091751	285.69	8030	10160	8000	10620	5720	8170	9393.88	0.53	-25903	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1640	-22.55	4.37	12	53.00	-424.00	2190.00	19180	20241021	-50.16	7590	20241031	25.96	19180	-50.16	20241021	7590	25.96	20241031	19180	-50.16	20241021	7590	25.96	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
167	20241101	111249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9810	1640	2	20.07	71877503580	7691888	241.70	8030	10160	8000	10620	5720	8170	9344.61	0.53	-26891	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1683	-23.14	4.48	12	44.84	-424.00	2190.00	19180	20241021	-48.85	7590	20241031	29.25	19180	-48.85	20241021	7590	29.25	20241031	19180	-48.85	20241021	7590	29.25	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
168	20241101	101250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	750	2	9.18	18092489480	2088859	65.64	8030	9160	8000	10620	5720	8170	8661.46	0.53	-1558	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1530	-21.04	4.07	12	12.18	-424.00	2190.00	19180	20241021	-53.49	7590	20241031	17.52	19180	-53.49	20241021	7590	17.52	20241031	19180	-53.49	20241021	7590	17.52	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N
169	20241101	091245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	290	2	3.55	1799825040	215409	6.77	8030	8600	8000	10620	5720	8170	8355.52	0.53	3815	9383	8776	8183	7576	6983	9080	7880	86	2450	500	5710	10	1	17154696	1451	-19.95	3.86	12	1.26	-424.00	2190.00	19180	20241021	-55.89	7590	20241031	11.46	19180	-55.89	20241021	7590	11.46	20241031	19180	-55.89	20241021	7590	11.46	20241031	0.00	N	474170	500	85 억	91545	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History