KissMeData/274090/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	210	2	1.99	3994634050	369325	39.70	10560	11060	10490	13740	7400	10570	10816.16	0.35	15214	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1392	-74.34	2.36	12	2.86	-145.00	4569.00	15900	20240118	-32.20	7860	20241029	37.15	15900	-32.20	20240118	7860	37.15	20241029	15900	-32.20	20240118	7860	37.15	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
3	20241129	151214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	210	2	1.99	3921476990	362534	38.97	10560	11060	10490	13740	7400	10570	10816.93	0.35	16780	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1392	-74.34	2.36	12	2.81	-145.00	4569.00	15900	20240118	-32.20	7860	20241029	37.15	15900	-32.20	20240118	7860	37.15	20241029	15900	-32.20	20240118	7860	37.15	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
4	20241129	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10810	240	2	2.27	3546804290	327467	35.20	10560	11060	10490	13740	7400	10570	10831.12	0.35	20636	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1396	-74.55	2.37	12	2.54	-145.00	4569.00	15900	20240118	-32.01	7860	20241029	37.53	15900	-32.01	20240118	7860	37.53	20241029	15900	-32.01	20240118	7860	37.53	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
5	20241129	131211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10740	170	2	1.61	3287416390	303503	32.62	10560	11060	10490	13740	7400	10570	10831.68	0.35	28015	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1387	-74.07	2.35	12	2.35	-145.00	4569.00	15900	20240118	-32.45	7860	20241029	36.64	15900	-32.45	20240118	7860	36.64	20241029	15900	-32.45	20240118	7860	36.64	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
6	20241129	121214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10750	180	2	1.70	3005882580	277438	29.82	10560	11060	10490	13740	7400	10570	10834.54	0.35	26841	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1388	-74.14	2.35	12	2.15	-145.00	4569.00	15900	20240118	-32.39	7860	20241029	36.77	15900	-32.39	20240118	7860	36.77	20241029	15900	-32.39	20240118	7860	36.77	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
7	20241129	111216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10830	260	2	2.46	2726096710	251342	27.02	10560	11060	10490	13740	7400	10570	10846.30	0.35	26519	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1399	-74.69	2.37	12	1.95	-145.00	4569.00	15900	20240118	-31.89	7860	20241029	37.79	15900	-31.89	20240118	7860	37.79	20241029	15900	-31.89	20240118	7860	37.79	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
8	20241129	101207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	290	2	2.74	2269713510	209264	22.49	10560	11060	10490	13740	7400	10570	10846.33	0.35	24175	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1402	-74.90	2.38	12	1.62	-145.00	4569.00	15900	20240118	-31.70	7860	20241029	38.17	15900	-31.70	20240118	7860	38.17	20241029	15900	-31.70	20240118	7860	38.17	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
9	20241129	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10820	250	2	2.37	326210760	30597	3.29	10560	10850	10490	13740	7400	10570	10661.89	0.35	-207	11910	11240	10780	10110	9650	11575	10445	65	3170	500	7390	10	1	12913226	1397	-74.62	2.37	12	0.24	-145.00	4569.00	15900	20240118	-31.95	7860	20241029	37.66	15900	-31.95	20240118	7860	37.66	20241029	15900	-31.95	20240118	7860	37.66	20241029	2.83	N	274090	500	64 억	45281	N	N	0	N	N
10	20241128	161156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	90	2	0.86	10160848070	926961	614.27	10500	11450	10320	13620	7340	10480	10961.92	0.29	8379	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1365	-72.90	2.31	12	7.18	-145.00	4569.00	15900	20240118	-33.52	7860	20241029	34.48	15900	-33.52	20240118	7860	34.48	20241029	15900	-33.52	20240118	7860	34.48	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
11	20241128	151219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10630	150	2	1.43	10052898360	916762	607.51	10500	11450	10320	13620	7340	10480	10965.66	0.29	9692	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1373	-73.31	2.33	12	7.10	-145.00	4569.00	15900	20240118	-33.14	7860	20241029	35.24	15900	-33.14	20240118	7860	35.24	20241029	15900	-33.14	20240118	7860	35.24	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
12	20241128	141215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	160	2	1.53	9564289200	870656	576.96	10500	11450	10320	13620	7340	10480	10985.15	0.29	7616	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1374	-73.38	2.33	12	6.74	-145.00	4569.00	15900	20240118	-33.08	7860	20241029	35.37	15900	-33.08	20240118	7860	35.37	20241029	15900	-33.08	20240118	7860	35.37	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
13	20241128	131214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10820	340	2	3.24	8129710960	736184	487.85	10500	11450	10320	13620	7340	10480	11043.04	0.29	3426	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1397	-74.62	2.37	12	5.70	-145.00	4569.00	15900	20240118	-31.95	7860	20241029	37.66	15900	-31.95	20240118	7860	37.66	20241029	15900	-31.95	20240118	7860	37.66	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
14	20241128	121214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	40	2	0.38	847238940	80459	53.32	10500	10710	10320	13620	7340	10480	10530.07	0.29	8460	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1358	-72.55	2.30	12	0.62	-145.00	4569.00	15900	20240118	-33.84	7860	20241029	33.84	15900	-33.84	20240118	7860	33.84	20241029	15900	-33.84	20240118	7860	33.84	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
15	20241128	111217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	20	2	0.19	784628400	74493	49.36	10500	10710	10320	13620	7340	10480	10532.91	0.29	9826	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1356	-72.41	2.30	12	0.58	-145.00	4569.00	15900	20240118	-33.96	7860	20241029	33.59	15900	-33.96	20240118	7860	33.59	20241029	15900	-33.96	20240118	7860	33.59	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
16	20241128	101215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	30	2	0.29	619218130	58813	38.97	10500	10710	10320	13620	7340	10480	10528.59	0.29	10470	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1357	-72.48	2.30	12	0.46	-145.00	4569.00	15900	20240118	-33.90	7860	20241029	33.72	15900	-33.90	20240118	7860	33.72	20241029	15900	-33.90	20240118	7860	33.72	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
17	20241128	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	-40	5	-0.38	122395320	11737	7.78	10500	10540	10380	13620	7340	10480	10428.16	0.29	-1692	10960	10720	10540	10300	10120	10630	10210	65	3140	500	7330	10	1	12913226	1348	-72.00	2.28	12	0.09	-145.00	4569.00	15900	20240118	-34.34	7860	20241029	32.82	15900	-34.34	20240118	7860	32.82	20241029	15900	-34.34	20240118	7860	32.82	20241029	2.81	N	274090	500	64 억	37015	N	N	0	N	N
18	20241127	161142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10480	-130	5	-1.23	1586731490	150148	81.15	10780	10780	10360	13790	7430	10610	10567.84	0.48	-25766	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1353	-72.28	2.29	12	1.16	-145.00	4569.00	15900	20240118	-34.09	7860	20241029	33.33	15900	-34.09	20240118	7860	33.33	20241029	15900	-34.09	20240118	7860	33.33	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
19	20241127	151206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	-210	5	-1.98	1536377350	145334	78.55	10780	10780	10360	13790	7430	10610	10571.36	0.48	-25293	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1343	-71.72	2.28	12	1.13	-145.00	4569.00	15900	20240118	-34.59	7860	20241029	32.32	15900	-34.59	20240118	7860	32.32	20241029	15900	-34.59	20240118	7860	32.32	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
20	20241127	141201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10460	-150	5	-1.41	1301226350	122763	66.35	10780	10780	10450	13790	7430	10610	10599.50	0.48	-21101	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1351	-72.14	2.29	12	0.95	-145.00	4569.00	15900	20240118	-34.21	7860	20241029	33.08	15900	-34.21	20240118	7860	33.08	20241029	15900	-34.21	20240118	7860	33.08	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
21	20241127	131155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	0	3	0.00	965805140	90887	49.12	10780	10780	10520	13790	7430	10610	10626.44	0.48	-10340	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1370	-73.17	2.32	12	0.70	-145.00	4569.00	15900	20240118	-33.27	7860	20241029	34.99	15900	-33.27	20240118	7860	34.99	20241029	15900	-33.27	20240118	7860	34.99	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
22	20241127	121209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	-40	5	-0.38	821576860	77254	41.76	10780	10780	10520	13790	7430	10610	10634.75	0.48	-10046	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1365	-72.90	2.31	12	0.60	-145.00	4569.00	15900	20240118	-33.52	7860	20241029	34.48	15900	-33.52	20240118	7860	34.48	20241029	15900	-33.52	20240118	7860	34.48	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
23	20241127	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-10	5	-0.09	717309860	67434	36.45	10780	10780	10520	13790	7430	10610	10637.21	0.48	-8890	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1369	-73.10	2.32	12	0.52	-145.00	4569.00	15900	20240118	-33.33	7860	20241029	34.86	15900	-33.33	20240118	7860	34.86	20241029	15900	-33.33	20240118	7860	34.86	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
24	20241127	101204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10630	20	2	0.19	487776480	45797	24.75	10780	10780	10520	13790	7430	10610	10650.84	0.48	-9376	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1373	-73.31	2.33	12	0.35	-145.00	4569.00	15900	20240118	-33.14	7860	20241029	35.24	15900	-33.14	20240118	7860	35.24	20241029	15900	-33.14	20240118	7860	35.24	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
25	20241127	091203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-10	5	-0.09	147926390	13885	7.50	10780	10780	10520	13790	7430	10610	10653.69	0.48	-5199	11043	10826	10573	10356	10103	10700	10230	65	3180	500	7420	10	1	12913226	1369	-73.10	2.32	12	0.11	-145.00	4569.00	15900	20240118	-33.33	7860	20241029	34.86	15900	-33.33	20240118	7860	34.86	20241029	15900	-33.33	20240118	7860	34.86	20241029	2.65	N	274090	500	64 억	62420	N	N	131	N	N
26	20241126	161144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	0	3	0.00	1926682590	182956	89.18	10650	10790	10320	13790	7430	10610	10530.39	0.65	-22110	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1370	-73.17	2.32	12	1.42	-145.00	4569.00	15900	20240118	-33.27	7860	20241029	34.99	15900	-33.27	20240118	7860	34.99	20241029	15900	-33.27	20240118	7860	34.99	20241029	2.66	N	274090	500	64 억	84512	N	N	131	N	N
27	20241126	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10650	40	2	0.38	1870761490	177683	86.61	10650	10790	10320	13790	7430	10610	10528.42	0.65	-21472	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1375	-73.45	2.33	12	1.38	-145.00	4569.00	15900	20240118	-33.02	7860	20241029	35.50	15900	-33.02	20240118	7860	35.50	20241029	15900	-33.02	20240118	7860	35.50	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
28	20241126	141158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10490	-120	5	-1.13	1623198520	154250	75.19	10650	10790	10320	13790	7430	10610	10522.89	0.65	-17863	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1355	-72.34	2.30	12	1.19	-145.00	4569.00	15900	20240118	-34.03	7860	20241029	33.46	15900	-34.03	20240118	7860	33.46	20241029	15900	-34.03	20240118	7860	33.46	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
29	20241126	131153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	-30	5	-0.28	1520186400	144465	70.42	10650	10790	10320	13790	7430	10610	10522.58	0.65	-16996	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1366	-72.97	2.32	12	1.12	-145.00	4569.00	15900	20240118	-33.46	7860	20241029	34.61	15900	-33.46	20240118	7860	34.61	20241029	15900	-33.46	20240118	7860	34.61	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
30	20241126	121200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10460	-150	5	-1.41	1040689330	99373	48.44	10650	10650	10320	13790	7430	10610	10471.88	0.65	-19059	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1351	-72.14	2.29	12	0.77	-145.00	4569.00	15900	20240118	-34.21	7860	20241029	33.08	15900	-34.21	20240118	7860	33.08	20241029	15900	-34.21	20240118	7860	33.08	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
31	20241126	111203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	-170	5	-1.60	960914590	91731	44.71	10650	10650	10320	13790	7430	10610	10474.64	0.65	-20868	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1348	-72.00	2.28	12	0.71	-145.00	4569.00	15900	20240118	-34.34	7860	20241029	32.82	15900	-34.34	20240118	7860	32.82	20241029	15900	-34.34	20240118	7860	32.82	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
32	20241126	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10410	-200	5	-1.89	707821010	67409	32.86	10650	10650	10320	13790	7430	10610	10499.60	0.65	-20963	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1344	-71.79	2.28	12	0.52	-145.00	4569.00	15900	20240118	-34.53	7860	20241029	32.44	15900	-34.53	20240118	7860	32.44	20241029	15900	-34.53	20240118	7860	32.44	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
33	20241126	091201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	-100	5	-0.94	341123240	32419	15.80	10650	10650	10320	13790	7430	10610	10521.00	0.65	-14971	10856	10732	10556	10432	10256	10795	10495	65	3180	500	7420	10	1	12913226	1357	-72.48	2.30	12	0.25	-145.00	4569.00	15900	20240118	-33.90	7860	20241029	33.72	15900	-33.90	20240118	7860	33.72	20241029	15900	-33.90	20240118	7860	33.72	20241029	2.66	N	274090	500	64 억	84512	N	N	25	N	N
34	20241125	161130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	310	2	3.01	2141842170	202931	99.06	10410	10680	10380	13390	7210	10300	10554.49	0.49	21774	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1370	-73.17	2.32	12	1.57	-145.00	4569.00	15900	20240118	-33.27	7860	20241029	34.99	15900	-33.27	20240118	7860	34.99	20241029	15900	-33.27	20240118	7860	34.99	20241029	2.83	N	274090	500	64 억	62688	N	N	25	N	N
35	20241125	151153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	370	2	3.59	1880206730	178244	87.01	10410	10680	10380	13390	7210	10300	10548.50	0.49	21561	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1378	-73.59	2.34	12	1.38	-145.00	4569.00	15900	20240118	-32.89	7860	20241029	35.75	15900	-32.89	20240118	7860	35.75	20241029	15900	-32.89	20240118	7860	35.75	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
36	20241125	141150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	250	2	2.43	1564690390	148443	72.46	10410	10670	10380	13390	7210	10300	10540.68	0.49	15842	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1362	-72.76	2.31	12	1.15	-145.00	4569.00	15900	20240118	-33.65	7860	20241029	34.22	15900	-33.65	20240118	7860	34.22	20241029	15900	-33.65	20240118	7860	34.22	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
37	20241125	131142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	210	2	2.04	1183889900	112200	54.77	10410	10670	10380	13390	7210	10300	10551.60	0.49	888	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1357	-72.48	2.30	12	0.87	-145.00	4569.00	15900	20240118	-33.90	7860	20241029	33.72	15900	-33.90	20240118	7860	33.72	20241029	15900	-33.90	20240118	7860	33.72	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
38	20241125	121156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	230	2	2.23	1106112510	104813	51.16	10410	10670	10380	13390	7210	10300	10553.20	0.49	-152	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1360	-72.62	2.30	12	0.81	-145.00	4569.00	15900	20240118	-33.77	7860	20241029	33.97	15900	-33.77	20240118	7860	33.97	20241029	15900	-33.77	20240118	7860	33.97	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
39	20241125	111149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	300	2	2.91	983029300	93125	45.46	10410	10670	10380	13390	7210	10300	10556.02	0.49	168	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1369	-73.10	2.32	12	0.72	-145.00	4569.00	15900	20240118	-33.33	7860	20241029	34.86	15900	-33.33	20240118	7860	34.86	20241029	15900	-33.33	20240118	7860	34.86	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
40	20241125	101133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	310	2	3.01	773175100	73299	35.78	10410	10670	10380	13390	7210	10300	10548.24	0.49	343	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1370	-73.17	2.32	12	0.57	-145.00	4569.00	15900	20240118	-33.27	7860	20241029	34.99	15900	-33.27	20240118	7860	34.99	20241029	15900	-33.27	20240118	7860	34.99	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
41	20241125	091137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10490	190	2	1.84	233112670	22143	10.81	10410	10600	10380	13390	7210	10300	10527.60	0.49	947	10833	10566	10413	10146	9993	10700	10280	65	3090	500	7210	10	1	12913226	1355	-72.34	2.30	12	0.17	-145.00	4569.00	15900	20240118	-34.03	7860	20241029	33.46	15900	-34.03	20240118	7860	33.46	20241029	15900	-34.03	20240118	7860	33.46	20241029	2.83	N	274090	500	64 억	62688	N	N	13	N	N
42	20241122	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	30	2	0.29	2118931300	202921	22.58	10280	10680	10260	13350	7190	10270	10442.46	0.47	2435	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1330	-71.03	2.25	12	1.57	-145.00	4569.00	15900	20240118	-35.22	7860	20241029	31.04	15900	-35.22	20240118	7860	31.04	20241029	15900	-35.22	20240118	7860	31.04	20241029	2.84	N	274090	500	64 억	60248	N	N	13	N	N
43	20241122	151046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10270	0	3	0.00	2053201520	196532	21.87	10280	10680	10260	13350	7190	10270	10447.25	0.47	2263	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1326	-70.83	2.25	12	1.52	-145.00	4569.00	15900	20240118	-35.41	7860	20241029	30.66	15900	-35.41	20240118	7860	30.66	20241029	15900	-35.41	20240118	7860	30.66	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
44	20241122	141048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	170	2	1.66	1742222850	166339	18.51	10280	10680	10280	13350	7190	10270	10474.04	0.47	1849	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1348	-72.00	2.28	12	1.29	-145.00	4569.00	15900	20240118	-34.34	7860	20241029	32.82	15900	-34.34	20240118	7860	32.82	20241029	15900	-34.34	20240118	7860	32.82	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
45	20241122	131042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	170	2	1.66	1496036630	142617	15.87	10280	10680	10280	13350	7190	10270	10490.03	0.47	6523	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1348	-72.00	2.28	12	1.10	-145.00	4569.00	15900	20240118	-34.34	7860	20241029	32.82	15900	-34.34	20240118	7860	32.82	20241029	15900	-34.34	20240118	7860	32.82	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
46	20241122	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10480	210	2	2.04	1387175660	132248	14.72	10280	10680	10280	13350	7190	10270	10489.35	0.47	10073	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1353	-72.28	2.29	12	1.02	-145.00	4569.00	15900	20240118	-34.09	7860	20241029	33.33	15900	-34.09	20240118	7860	33.33	20241029	15900	-34.09	20240118	7860	33.33	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
47	20241122	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10650	380	2	3.70	1171984640	111940	12.46	10280	10680	10280	13350	7190	10270	10469.92	0.47	8769	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1375	-73.45	2.33	12	0.87	-145.00	4569.00	15900	20240118	-33.02	7860	20241029	35.50	15900	-33.02	20240118	7860	35.50	20241029	15900	-33.02	20240118	7860	35.50	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
48	20241122	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10410	140	2	1.36	781555530	74903	8.33	10280	10630	10280	13350	7190	10270	10434.44	0.47	6565	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1344	-71.79	2.28	12	0.58	-145.00	4569.00	15900	20240118	-34.53	7860	20241029	32.44	15900	-34.53	20240118	7860	32.44	20241029	15900	-34.53	20240118	7860	32.44	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
49	20241122	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	130	2	1.27	275415460	26592	2.96	10280	10500	10280	13350	7190	10270	10357.39	0.47	3954	11903	11086	10673	9856	9443	10880	9650	65	3080	500	7180	10	1	12913226	1343	-71.72	2.28	12	0.21	-145.00	4569.00	15900	20240118	-34.59	7860	20241029	32.32	15900	-34.59	20240118	7860	32.32	20241029	15900	-34.59	20240118	7860	32.32	20241029	2.84	N	274090	500	64 억	60248	N	N	80	N	N
50	20241121	161040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10270	-150	5	-1.44	9671357650	888580	144.62	10450	11490	10260	13540	7300	10420	10884.29	0.24	28318	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1326	-70.83	2.25	12	6.88	-145.00	4569.00	15900	20240118	-35.41	7860	20241029	30.66	15900	-35.41	20240118	7860	30.66	20241029	15900	-35.41	20240118	7860	30.66	20241029	3.05	N	274090	500	64 억	31375	N	N	80	N	N
51	20241121	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-120	5	-1.15	9513207830	873193	142.11	10450	11490	10260	13540	7300	10420	10894.80	0.24	28445	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1330	-71.03	2.25	12	6.76	-145.00	4569.00	15900	20240118	-35.22	7860	20241029	31.04	15900	-35.22	20240118	7860	31.04	20241029	15900	-35.22	20240118	7860	31.04	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
52	20241121	141057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10290	-130	5	-1.25	9230371410	845810	137.66	10450	11490	10260	13540	7300	10420	10913.13	0.24	31063	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1329	-70.97	2.25	12	6.55	-145.00	4569.00	15900	20240118	-35.28	7860	20241029	30.92	15900	-35.28	20240118	7860	30.92	20241029	15900	-35.28	20240118	7860	30.92	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
53	20241121	131050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10470	50	2	0.48	8431190310	768511	125.08	10450	11490	10450	13540	7300	10420	10970.90	0.24	28302	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1352	-72.21	2.29	12	5.95	-145.00	4569.00	15900	20240118	-34.15	7860	20241029	33.21	15900	-34.15	20240118	7860	33.21	20241029	15900	-34.15	20240118	7860	33.21	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
54	20241121	121051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	140	2	1.34	8100078780	736998	119.95	10450	11490	10450	13540	7300	10420	10990.73	0.24	32822	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1364	-72.83	2.31	12	5.71	-145.00	4569.00	15900	20240118	-33.58	7860	20241029	34.35	15900	-33.58	20240118	7860	34.35	20241029	15900	-33.58	20240118	7860	34.35	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
55	20241121	111055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	190	2	1.82	7677675300	696981	113.43	10450	11490	10450	13540	7300	10420	11015.72	0.24	35404	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1370	-73.17	2.32	12	5.40	-145.00	4569.00	15900	20240118	-33.27	7860	20241029	34.99	15900	-33.27	20240118	7860	34.99	20241029	15900	-33.27	20240118	7860	34.99	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
56	20241121	101053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10760	340	2	3.26	7079136130	640833	104.30	10450	11490	10450	13540	7300	10420	11046.89	0.24	33330	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1389	-74.21	2.36	12	4.96	-145.00	4569.00	15900	20240118	-32.33	7860	20241029	36.90	15900	-32.33	20240118	7860	36.90	20241029	15900	-32.33	20240118	7860	36.90	20241029	3.05	N	274090	500	64 억	31375	N	N	0	N	N
57	20241121	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	1070	2	10.27	3118363320	279926	45.56	10450	11490	10450	13540	7300	10420	11140.27	0.24	75069	11446	10932	10636	10122	9826	10785	9975	65	3120	500	7290	10	1	12913226	1484	-79.24	2.51	12	2.17	-145.00	4569.00	15900	20240118	-27.74	7860	20241029	46.18	15900	-27.74	20240118	7860	46.18	20241029	15900	-27.74	20240118	7860	46.18	20241029	3.05	N	274090	500	64 억	31375	Y	N	0	N	N
58	20241120	161046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10420	-1030	5	-9.00	6444155290	605746	55.66	11130	11150	10340	14880	8020	11450	10637.77	0.56	-41943	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1346	-71.86	2.28	12	4.69	-145.00	4569.00	15900	20240118	-34.47	7860	20241029	32.57	15900	-34.47	20240118	7860	32.57	20241029	15900	-34.47	20240118	7860	32.57	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
59	20241120	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10470	-980	5	-8.56	6175528320	579992	53.29	11130	11150	10340	14880	8020	11450	10646.28	0.56	-41970	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1352	-72.21	2.29	12	4.49	-145.00	4569.00	15900	20240118	-34.15	7860	20241029	33.21	15900	-34.15	20240118	7860	33.21	20241029	15900	-34.15	20240118	7860	33.21	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
60	20241120	141102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10630	-820	5	-7.16	5472169830	513158	47.15	11130	11150	10340	14880	8020	11450	10662.24	0.56	-36138	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1373	-73.31	2.33	12	3.97	-145.00	4569.00	15900	20240118	-33.14	7860	20241029	35.24	15900	-33.14	20240118	7860	35.24	20241029	15900	-33.14	20240118	7860	35.24	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
61	20241120	131104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10710	-740	5	-6.46	5075638060	475727	43.71	11130	11150	10340	14880	8020	11450	10667.65	0.56	-30328	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1383	-73.86	2.34	12	3.68	-145.00	4569.00	15900	20240118	-32.64	7860	20241029	36.26	15900	-32.64	20240118	7860	36.26	20241029	15900	-32.64	20240118	7860	36.26	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
62	20241120	121101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10730	-720	5	-6.29	4824682710	452279	41.56	11130	11150	10340	14880	8020	11450	10665.83	0.56	-27050	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1386	-74.00	2.35	12	3.50	-145.00	4569.00	15900	20240118	-32.52	7860	20241029	36.51	15900	-32.52	20240118	7860	36.51	20241029	15900	-32.52	20240118	7860	36.51	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
63	20241120	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	-910	5	-7.95	4550639710	426448	39.18	11130	11150	10340	14880	8020	11450	10669.28	0.56	-31327	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1361	-72.69	2.31	12	3.30	-145.00	4569.00	15900	20240118	-33.71	7860	20241029	34.10	15900	-33.71	20240118	7860	34.10	20241029	15900	-33.71	20240118	7860	34.10	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
64	20241120	101103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	-930	5	-8.12	3799465680	355383	32.65	11130	11150	10340	14880	8020	11450	10689.13	0.56	-27587	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1358	-72.55	2.30	12	2.75	-145.00	4569.00	15900	20240118	-33.84	7860	20241029	33.84	15900	-33.84	20240118	7860	33.84	20241029	15900	-33.84	20240118	7860	33.84	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
65	20241120	091102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10970	-480	5	-4.19	950350800	86651	7.96	11130	11150	10870	14880	8020	11450	10962.18	0.56	-8788	12396	11922	11296	10822	10196	12160	11060	65	3430	500	8010	10	1	12913226	1417	-75.66	2.40	12	0.67	-145.00	4569.00	15900	20240118	-31.01	7860	20241029	39.57	15900	-31.01	20240118	7860	39.57	20241029	15900	-31.01	20240118	7860	39.57	20241029	2.67	N	274090	500	64 억	72358	N	N	25	N	N
66	20241119	161001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	290	2	2.60	12168910830	1070391	27.60	11300	11770	10670	14500	7820	11160	11368.64	0.33	29500	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1479	-78.97	2.51	12	8.29	-145.00	4569.00	15900	20240118	-27.99	7860	20241029	45.67	15900	-27.99	20240118	7860	45.67	20241029	15900	-27.99	20240118	7860	45.67	20241029	2.34	N	274090	500	64 억	42508	N	N	25	N	N
67	20241119	151018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	300	2	2.69	11852219720	1042739	26.88	11300	11770	10670	14500	7820	11160	11366.43	0.33	35574	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1480	-79.03	2.51	12	8.07	-145.00	4569.00	15900	20240118	-27.92	7860	20241029	45.80	15900	-27.92	20240118	7860	45.80	20241029	15900	-27.92	20240118	7860	45.80	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
68	20241119	141017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	140	2	1.25	11280511220	992300	25.58	11300	11770	10670	14500	7820	11160	11368.05	0.33	32167	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1459	-77.93	2.47	12	7.68	-145.00	4569.00	15900	20240118	-28.93	7860	20241029	43.77	15900	-28.93	20240118	7860	43.77	20241029	15900	-28.93	20240118	7860	43.77	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
69	20241119	131021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	310	2	2.78	10434746920	917655	23.66	11300	11770	10670	14500	7820	11160	11371.10	0.33	26810	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1481	-79.10	2.51	12	7.11	-145.00	4569.00	15900	20240118	-27.86	7860	20241029	45.93	15900	-27.86	20240118	7860	45.93	20241029	15900	-27.86	20240118	7860	45.93	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
70	20241119	121008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	250	2	2.24	10049199090	883957	22.79	11300	11770	10670	14500	7820	11160	11368.43	0.33	22018	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1473	-78.69	2.50	12	6.85	-145.00	4569.00	15900	20240118	-28.24	7860	20241029	45.17	15900	-28.24	20240118	7860	45.17	20241029	15900	-28.24	20240118	7860	45.17	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
71	20241119	111020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	330	2	2.96	9581751970	843044	21.74	11300	11770	10670	14500	7820	11160	11365.66	0.33	25278	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1484	-79.24	2.51	12	6.53	-145.00	4569.00	15900	20240118	-27.74	7860	20241029	46.18	15900	-27.74	20240118	7860	46.18	20241029	15900	-27.74	20240118	7860	46.18	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
72	20241119	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	310	2	2.78	8492716900	748442	19.30	11300	11770	10670	14500	7820	11160	11347.19	0.33	18020	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1481	-79.10	2.51	12	5.80	-145.00	4569.00	15900	20240118	-27.86	7860	20241029	45.93	15900	-27.86	20240118	7860	45.93	20241029	15900	-27.86	20240118	7860	45.93	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
73	20241119	091040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	-380	5	-3.41	1965146820	178355	4.60	11300	11390	10670	14500	7820	11160	11018.18	0.33	27044	14040	12600	11880	10440	9720	12240	10080	65	3340	500	7810	10	1	12913226	1392	-74.34	2.36	12	1.38	-145.00	4569.00	15900	20240118	-32.20	7860	20241029	37.15	15900	-32.20	20240118	7860	37.15	20241029	15900	-32.20	20240118	7860	37.15	20241029	2.34	N	274090	500	64 억	42508	N	N	281	N	N
74	20241118	161006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11160	-670	5	-5.66	47453266060	3852331	415.67	11860	13320	11160	15370	8290	11830	12322.16	0.52	-25227	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1441	-76.97	2.44	12	29.83	-145.00	4569.00	15900	20240118	-29.81	7860	20241029	41.98	15900	-29.81	20240118	7860	41.98	20241029	15900	-29.81	20240118	7860	41.98	20241029	2.43	N	274090	500	64 억	66772	N	N	281	N	N
75	20241118	151019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	-490	5	-4.14	44032661590	3550390	383.09	11860	13320	11300	15370	8290	11830	12402.36	0.52	-31232	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1464	-78.21	2.48	12	27.49	-145.00	4569.00	15900	20240118	-28.68	7860	20241029	44.27	15900	-28.68	20240118	7860	44.27	20241029	15900	-28.68	20240118	7860	44.27	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
76	20241118	141021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11670	-160	5	-1.35	6743839930	568303	61.32	11860	12380	11500	15370	8290	11830	11866.69	0.52	-34563	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1507	-80.48	2.55	12	4.40	-145.00	4569.00	15900	20240118	-26.60	7860	20241029	48.47	15900	-26.60	20240118	7860	48.47	20241029	15900	-26.60	20240118	7860	48.47	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
77	20241118	131014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11580	-250	5	-2.11	6306265650	530461	57.24	11860	12380	11510	15370	8290	11830	11888.38	0.52	-31748	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1495	-79.86	2.53	12	4.11	-145.00	4569.00	15900	20240118	-27.17	7860	20241029	47.33	15900	-27.17	20240118	7860	47.33	20241029	15900	-27.17	20240118	7860	47.33	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
78	20241118	121018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11770	-60	5	-0.51	5721270980	480241	51.82	11860	12380	11510	15370	8290	11830	11913.50	0.52	-30783	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1520	-81.17	2.58	12	3.72	-145.00	4569.00	15900	20240118	-25.97	7860	20241029	49.75	15900	-25.97	20240118	7860	49.75	20241029	15900	-25.97	20240118	7860	49.75	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
79	20241118	111019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11850	20	2	0.17	5239305340	439484	47.42	11860	12380	11510	15370	8290	11830	11921.69	0.52	-29111	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1530	-81.72	2.59	12	3.40	-145.00	4569.00	15900	20240118	-25.47	7860	20241029	50.76	15900	-25.47	20240118	7860	50.76	20241029	15900	-25.47	20240118	7860	50.76	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
80	20241118	101007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-240	5	-2.03	4680016340	391724	42.27	11860	12380	11550	15370	8290	11830	11947.51	0.52	-28800	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1497	-79.93	2.54	12	3.03	-145.00	4569.00	15900	20240118	-27.11	7860	20241029	47.46	15900	-27.11	20240118	7860	47.46	20241029	15900	-27.11	20240118	7860	47.46	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
81	20241118	091005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11950	120	2	1.01	1029321480	86950	9.38	11860	11980	11650	15370	8290	11830	11838.17	0.52	-21202	12530	12180	11590	11240	10650	12355	11415	65	3540	500	8280	10	1	12913226	1543	-82.41	2.62	12	0.67	-145.00	4569.00	15900	20240118	-24.84	7860	20241029	52.04	15900	-24.84	20240118	7860	52.04	20241029	15900	-24.84	20240118	7860	52.04	20241029	2.43	N	274090	500	64 억	66772	N	N	122	N	N
82	20241115	161042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11830	460	2	4.05	10685350490	919326	104.17	11200	11940	11000	14780	7960	11370	11623.59	0.90	-47047	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1528	-81.59	2.59	12	7.12	-145.00	4569.00	15900	20240118	-25.60	7860	20241029	50.51	15900	-25.60	20240118	7860	50.51	20241029	15900	-25.60	20240118	7860	50.51	20241029	2.39	N	274090	500	64 억	115608	N	N	122	N	N
83	20241115	151115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	280	2	2.46	10008144030	861841	97.66	11200	11940	11000	14780	7960	11370	11613.77	0.90	-45475	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1504	-80.34	2.55	12	6.67	-145.00	4569.00	15900	20240118	-26.73	7860	20241029	48.22	15900	-26.73	20240118	7860	48.22	20241029	15900	-26.73	20240118	7860	48.22	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
84	20241115	141103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	280	2	2.46	9268008990	798243	90.45	11200	11940	11000	14780	7960	11370	11611.85	0.90	-49124	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1504	-80.34	2.55	12	6.18	-145.00	4569.00	15900	20240118	-26.73	7860	20241029	48.22	15900	-26.73	20240118	7860	48.22	20241029	15900	-26.73	20240118	7860	48.22	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
85	20241115	131103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	230	2	2.02	8738580050	752613	85.28	11200	11940	11000	14780	7960	11370	11612.41	0.90	-48371	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1498	-80.00	2.54	12	5.83	-145.00	4569.00	15900	20240118	-27.04	7860	20241029	47.58	15900	-27.04	20240118	7860	47.58	20241029	15900	-27.04	20240118	7860	47.58	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
86	20241115	121103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	180	2	1.58	7977628140	686617	77.80	11200	11940	11000	14780	7960	11370	11620.36	0.90	-40219	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1491	-79.66	2.53	12	5.32	-145.00	4569.00	15900	20240118	-27.36	7860	20241029	46.95	15900	-27.36	20240118	7860	46.95	20241029	15900	-27.36	20240118	7860	46.95	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
87	20241115	111038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	310	2	2.73	7230556560	622839	70.58	11200	11940	11000	14780	7960	11370	11610.74	0.90	-32142	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1508	-80.55	2.56	12	4.82	-145.00	4569.00	15900	20240118	-26.54	7860	20241029	48.60	15900	-26.54	20240118	7860	48.60	20241029	15900	-26.54	20240118	7860	48.60	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
88	20241115	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11740	370	2	3.25	5183691270	448724	50.85	11200	11900	11000	14780	7960	11370	11553.88	0.90	-40634	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1516	-80.97	2.57	12	3.47	-145.00	4569.00	15900	20240118	-26.16	7860	20241029	49.36	15900	-26.16	20240118	7860	49.36	20241029	15900	-26.16	20240118	7860	49.36	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
89	20241115	090940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	-240	5	-2.11	670837070	60220	6.82	11200	11320	11000	14780	7960	11370	11121.54	0.90	4281	12383	11876	11293	10786	10203	12130	11040	65	3410	500	7950	10	1	12913226	1437	-76.76	2.44	12	0.47	-145.00	4569.00	15900	20240118	-30.00	7860	20241029	41.60	15900	-30.00	20240118	7860	41.60	20241029	15900	-30.00	20240118	7860	41.60	20241029	2.39	N	274090	500	64 억	115608	N	N	35	N	N
90	20241114	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11430	570	2	5.25	9527401520	838064	170.96	11140	11800	10710	14110	7610	10860	11368.53	0.83	8432	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1476	-78.83	2.50	12	6.49	-145.00	4569.00	15900	20240118	-28.11	7860	20241029	45.42	15900	-28.11	20240118	7860	45.42	20241029	15900	-28.11	20240118	7860	45.42	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
91	20241114	151038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	530	2	4.88	8479310640	747198	152.42	11140	11800	10710	14110	7610	10860	11348.34	0.83	6819	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1471	-78.55	2.49	12	5.79	-145.00	4569.00	15900	20240118	-28.36	7860	20241029	44.91	15900	-28.36	20240118	7860	44.91	20241029	15900	-28.36	20240118	7860	44.91	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
92	20241114	141029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	690	2	6.35	5086884700	454902	92.80	11140	11600	10710	14110	7610	10860	11182.59	0.83	-14052	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1491	-79.66	2.53	12	3.52	-145.00	4569.00	15900	20240118	-27.36	7860	20241029	46.95	15900	-27.36	20240118	7860	46.95	20241029	15900	-27.36	20240118	7860	46.95	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
93	20241114	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	510	2	4.70	3314753600	299926	61.18	11140	11390	10710	14110	7610	10860	11052.10	0.83	15255	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1468	-78.41	2.49	12	2.32	-145.00	4569.00	15900	20240118	-28.49	7860	20241029	44.66	15900	-28.49	20240118	7860	44.66	20241029	15900	-28.49	20240118	7860	44.66	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
94	20241114	121028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11190	330	2	3.04	2646426310	240392	49.04	11140	11250	10710	14110	7610	10860	11008.98	0.83	-5248	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1445	-77.17	2.45	12	1.86	-145.00	4569.00	15900	20240118	-29.62	7860	20241029	42.37	15900	-29.62	20240118	7860	42.37	20241029	15900	-29.62	20240118	7860	42.37	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
95	20241114	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11030	170	2	1.57	1852762400	168794	34.43	11140	11240	10710	14110	7610	10860	10976.68	0.83	-6951	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1424	-76.07	2.41	12	1.31	-145.00	4569.00	15900	20240118	-30.63	7860	20241029	40.33	15900	-30.63	20240118	7860	40.33	20241029	15900	-30.63	20240118	7860	40.33	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
96	20241114	101047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	250	2	2.30	519753700	46810	9.55	11140	11240	10900	14110	7610	10860	11105.04	0.83	-193	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1435	-76.62	2.43	12	0.36	-145.00	4569.00	15900	20240118	-30.13	7860	20241029	41.35	15900	-30.13	20240118	7860	41.35	20241029	15900	-30.13	20240118	7860	41.35	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
97	20241114	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	0	3	0.00	0	0	0.00	0	0	0	14110	7610	10860	0.00	0.83	0	12060	11460	11090	10490	10120	11275	10305	65	3250	500	7600	10	1	12913226	1402	-74.90	2.38	12	0.00	-145.00	4569.00	15900	20240118	-31.70	7860	20241029	38.17	15900	-31.70	20240118	7860	38.17	20241029	15900	-31.70	20240118	7860	38.17	20241029	2.47	N	274090	500	64 억	107812	N	N	198	N	N
98	20241113	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	-570	5	-4.99	5362003190	484138	60.01	11120	11690	10720	14850	8010	11430	11075.20	0.66	23397	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1402	-74.90	2.38	12	3.75	-145.00	4569.00	15900	20240118	-31.70	7860	20241029	38.17	15900	-31.70	20240118	7860	38.17	20241029	15900	-31.70	20240118	7860	38.17	20241029	2.31	N	274090	500	64 억	84649	N	N	198	N	N
99	20241113	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10800	-630	5	-5.51	5160114950	465491	57.70	11120	11690	10720	14850	8010	11430	11084.57	0.66	24435	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1395	-74.48	2.36	12	3.60	-145.00	4569.00	15900	20240118	-32.08	7860	20241029	37.40	15900	-32.08	20240118	7860	37.40	20241029	15900	-32.08	20240118	7860	37.40	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
100	20241113	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10880	-550	5	-4.81	4551728780	409240	50.73	11120	11690	10720	14850	8010	11430	11121.63	0.66	20498	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1405	-75.03	2.38	12	3.17	-145.00	4569.00	15900	20240118	-31.57	7860	20241029	38.42	15900	-31.57	20240118	7860	38.42	20241029	15900	-31.57	20240118	7860	38.42	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
101	20241113	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	-570	5	-4.99	3991202280	357721	44.34	11120	11690	10800	14850	8010	11430	11156.53	0.66	25257	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1402	-74.90	2.38	12	2.77	-145.00	4569.00	15900	20240118	-31.70	7860	20241029	38.17	15900	-31.70	20240118	7860	38.17	20241029	15900	-31.70	20240118	7860	38.17	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
102	20241113	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10990	-440	5	-3.85	3558960130	318097	39.43	11120	11690	10800	14850	8010	11430	11187.51	0.66	26337	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1419	-75.79	2.41	12	2.46	-145.00	4569.00	15900	20240118	-30.88	7860	20241029	39.82	15900	-30.88	20240118	7860	39.82	20241029	15900	-30.88	20240118	7860	39.82	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
103	20241113	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11140	-290	5	-2.54	3321731550	296760	36.78	11120	11690	10800	14850	8010	11430	11192.52	0.66	34819	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1439	-76.83	2.44	12	2.30	-145.00	4569.00	15900	20240118	-29.94	7860	20241029	41.73	15900	-29.94	20240118	7860	41.73	20241029	15900	-29.94	20240118	7860	41.73	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
104	20241113	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	-370	5	-3.24	2182768900	192851	23.90	11120	11690	11050	14850	8010	11430	11317.83	0.66	-1779	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1428	-76.28	2.42	12	1.49	-145.00	4569.00	15900	20240118	-30.44	7860	20241029	40.71	15900	-30.44	20240118	7860	40.71	20241029	15900	-30.44	20240118	7860	40.71	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
105	20241113	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-130	5	-1.14	278689410	24839	3.08	11120	11350	11120	14850	8010	11430	11210.91	0.66	-3639	12310	11870	11360	10920	10410	12090	11140	65	3420	500	8000	10	1	12913226	1459	-77.93	2.47	12	0.19	-145.00	4569.00	15900	20240118	-28.93	7860	20241029	43.77	15900	-28.93	20240118	7860	43.77	20241029	15900	-28.93	20240118	7860	43.77	20241029	2.31	N	274090	500	64 억	84649	N	N	17	N	N
106	20241112	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11430	180	2	1.60	9117799510	801363	82.51	11320	11800	10850	14620	7880	11250	11377.76	0.58	10456	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1476	-78.83	2.50	12	6.21	-145.00	4569.00	15900	20240118	-28.11	7860	20241029	45.42	15900	-28.11	20240118	7860	45.42	20241029	15900	-28.11	20240118	7860	45.42	20241029	2.05	N	274090	500	64 억	74305	N	N	17	N	N
107	20241112	151002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	130	2	1.16	8873108720	779925	80.30	11320	11800	10850	14620	7880	11250	11376.88	0.58	12103	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1470	-78.48	2.49	12	6.04	-145.00	4569.00	15900	20240118	-28.43	7860	20241029	44.78	15900	-28.43	20240118	7860	44.78	20241029	15900	-28.43	20240118	7860	44.78	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
108	20241112	141006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11560	310	2	2.76	7857787960	691312	71.18	11320	11800	10850	14620	7880	11250	11366.49	0.58	10858	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1493	-79.72	2.53	12	5.35	-145.00	4569.00	15900	20240118	-27.30	7860	20241029	47.07	15900	-27.30	20240118	7860	47.07	20241029	15900	-27.30	20240118	7860	47.07	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
109	20241112	131010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	360	2	3.20	7042919590	620732	63.91	11320	11800	10850	14620	7880	11250	11346.15	0.58	15858	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1499	-80.07	2.54	12	4.81	-145.00	4569.00	15900	20240118	-26.98	7860	20241029	47.71	15900	-26.98	20240118	7860	47.71	20241029	15900	-26.98	20240118	7860	47.71	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
110	20241112	121003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	350	2	3.11	6435857770	568181	58.50	11320	11800	10850	14620	7880	11250	11327.13	0.58	12709	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1498	-80.00	2.54	12	4.40	-145.00	4569.00	15900	20240118	-27.04	7860	20241029	47.58	15900	-27.04	20240118	7860	47.58	20241029	15900	-27.04	20240118	7860	47.58	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
111	20241112	110958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	280	2	2.49	4420647340	394918	40.66	11320	11550	10850	14620	7880	11250	11193.83	0.58	6589	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1489	-79.52	2.52	12	3.06	-145.00	4569.00	15900	20240118	-27.48	7860	20241029	46.69	15900	-27.48	20240118	7860	46.69	20241029	15900	-27.48	20240118	7860	46.69	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
112	20241112	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11160	-90	5	-0.80	2916038580	262191	26.99	11320	11410	10850	14620	7880	11250	11121.80	0.58	5705	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1441	-76.97	2.44	12	2.03	-145.00	4569.00	15900	20240118	-29.81	7860	20241029	41.98	15900	-29.81	20240118	7860	41.98	20241029	15900	-29.81	20240118	7860	41.98	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
113	20241112	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	-30	5	-0.27	739744840	65518	6.75	11320	11410	11190	14620	7880	11250	11290.72	0.58	-6273	11963	11606	11173	10816	10383	11785	10995	65	3370	500	7870	10	1	12913226	1449	-77.38	2.46	12	0.51	-145.00	4569.00	15900	20240118	-29.43	7860	20241029	42.75	15900	-29.43	20240118	7860	42.75	20241029	15900	-29.43	20240118	7860	42.75	20241029	2.05	N	274090	500	64 억	74305	N	N	696	N	N
114	20241111	160949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	350	2	3.21	10852530310	963741	34.43	10800	11530	10740	14170	7630	10900	11261.48	0.74	-26360	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1453	-77.59	2.46	12	7.46	-145.00	4569.00	15900	20240118	-29.25	7860	20241029	43.13	15900	-29.25	20240118	7860	43.13	20241029	15900	-29.25	20240118	7860	43.13	20241029	1.19	N	274090	500	64 억	95873	N	N	696	N	N
115	20241111	151018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11090	190	2	1.74	10348753200	918735	32.82	10800	11530	10740	14170	7630	10900	11264.80	0.74	-18579	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1432	-76.48	2.43	12	7.11	-145.00	4569.00	15900	20240118	-30.25	7860	20241029	41.09	15900	-30.25	20240118	7860	41.09	20241029	15900	-30.25	20240118	7860	41.09	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
116	20241111	141005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	320	2	2.94	9592583750	850768	30.39	10800	11530	10740	14170	7630	10900	11275.95	0.74	-6945	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1449	-77.38	2.46	12	6.59	-145.00	4569.00	15900	20240118	-29.43	7860	20241029	42.75	15900	-29.43	20240118	7860	42.75	20241029	15900	-29.43	20240118	7860	42.75	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
117	20241111	131002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	390	2	3.58	9023576080	800081	28.58	10800	11530	10740	14170	7630	10900	11279.12	0.74	3522	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1458	-77.86	2.47	12	6.20	-145.00	4569.00	15900	20240118	-28.99	7860	20241029	43.64	15900	-28.99	20240118	7860	43.64	20241029	15900	-28.99	20240118	7860	43.64	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
118	20241111	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	270	2	2.48	7193201110	638777	22.82	10800	11490	10740	14170	7630	10900	11261.84	0.74	-28426	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1442	-77.03	2.44	12	4.95	-145.00	4569.00	15900	20240118	-29.75	7860	20241029	42.11	15900	-29.75	20240118	7860	42.11	20241029	15900	-29.75	20240118	7860	42.11	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
119	20241111	110956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	440	2	4.04	6007370120	533085	19.05	10800	11490	10740	14170	7630	10900	11270.23	0.74	-38293	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1464	-78.21	2.48	12	4.13	-145.00	4569.00	15900	20240118	-28.68	7860	20241029	44.27	15900	-28.68	20240118	7860	44.27	20241029	15900	-28.68	20240118	7860	44.27	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
120	20241111	100951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	380	2	3.49	5235318130	464778	16.60	10800	11490	10740	14170	7630	10900	11265.44	0.74	-47318	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1457	-77.79	2.47	12	3.60	-145.00	4569.00	15900	20240118	-29.06	7860	20241029	43.51	15900	-29.06	20240118	7860	43.51	20241029	15900	-29.06	20240118	7860	43.51	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
121	20241111	090947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	510	2	4.68	2302508610	206464	7.38	10800	11420	10740	14170	7630	10900	11154.17	0.74	-24154	12700	11800	11050	10150	9400	12250	10600	65	3270	500	7630	10	1	12913226	1473	-78.69	2.50	12	1.60	-145.00	4569.00	15900	20240118	-28.24	7860	20241029	45.17	15900	-28.24	20240118	7860	45.17	20241029	15900	-28.24	20240118	7860	45.17	20241029	1.19	N	274090	500	64 억	95873	N	N	64	N	N
122	20241108	160943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	670	2	6.55	30945317940	2773570	130.23	10500	11950	10300	13290	7170	10230	11157.67	1.48	-98888	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1408	-75.17	2.39	12	21.48	-145.00	4569.00	15900	20240118	-31.45	7860	20241029	38.68	15900	-31.45	20240118	7860	38.68	20241029	15900	-31.45	20240118	7860	38.68	20241029	1.23	N	274090	500	64 억	190876	N	N	64	N	N
123	20241108	150951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10980	750	2	7.33	30270069470	2711929	127.33	10500	11950	10300	13290	7170	10230	11161.82	1.48	-90109	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1418	-75.72	2.40	12	21.00	-145.00	4569.00	15900	20240118	-30.94	7860	20241029	39.69	15900	-30.94	20240118	7860	39.69	20241029	15900	-30.94	20240118	7860	39.69	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
124	20241108	140949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	700	2	6.84	28047094560	2508197	117.77	10500	11950	10300	13290	7170	10230	11182.17	1.48	-93476	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1411	-75.38	2.39	12	19.42	-145.00	4569.00	15900	20240118	-31.26	7860	20241029	39.06	15900	-31.26	20240118	7860	39.06	20241029	15900	-31.26	20240118	7860	39.06	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
125	20241108	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	1050	2	10.26	23358357080	2084750	97.88	10500	11950	10300	13290	7170	10230	11204.39	1.48	-122177	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1457	-77.79	2.47	12	16.14	-145.00	4569.00	15900	20240118	-29.06	7860	20241029	43.51	15900	-29.06	20240118	7860	43.51	20241029	15900	-29.06	20240118	7860	43.51	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
126	20241108	120950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	770	2	7.53	10600018610	984828	46.24	10500	11200	10300	13290	7170	10230	10763.32	1.48	-38111	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1420	-75.86	2.41	12	7.63	-145.00	4569.00	15900	20240118	-30.82	7860	20241029	39.95	15900	-30.82	20240118	7860	39.95	20241029	15900	-30.82	20240118	7860	39.95	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
127	20241108	110949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10830	600	2	5.87	9461744180	880275	41.33	10500	11200	10300	13290	7170	10230	10748.62	1.48	-42575	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1399	-74.69	2.37	12	6.82	-145.00	4569.00	15900	20240118	-31.89	7860	20241029	37.79	15900	-31.89	20240118	7860	37.79	20241029	15900	-31.89	20240118	7860	37.79	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
128	20241108	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10920	690	2	6.74	6769032300	635360	29.83	10500	11070	10300	13290	7170	10230	10653.85	1.48	-64692	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1410	-75.31	2.39	12	4.92	-145.00	4569.00	15900	20240118	-31.32	7860	20241029	38.93	15900	-31.32	20240118	7860	38.93	20241029	15900	-31.32	20240118	7860	38.93	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
129	20241108	090945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	120	2	1.17	2544579040	241497	11.34	10500	10800	10350	13290	7170	10230	10536.69	1.48	-57380	11150	10690	10040	9580	8930	10920	9810	65	3060	500	7160	10	1	12913226	1337	-71.38	2.27	12	1.87	-145.00	4569.00	15900	20240118	-34.91	7860	20241029	31.68	15900	-34.91	20240118	7860	31.68	20241029	15900	-34.91	20240118	7860	31.68	20241029	1.23	N	274090	500	64 억	190876	N	N	1269	N	N
130	20241107	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10230	1280	2	14.30	21288384890	2109814	1488.14	10140	10500	9390	11630	6270	8950	10090.14	0.91	70861	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1321	-70.55	2.24	12	16.34	-145.00	4569.00	15900	20240118	-35.66	7860	20241029	30.15	15900	-35.66	20240118	7860	30.15	20241029	15900	-35.66	20240118	7860	30.15	20241029	1.27	N	274090	500	64 억	117644	N	N	1269	N	N
131	20241107	150948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10290	1340	2	14.97	20747707520	2057138	1450.99	10140	10500	9390	11630	6270	8950	10085.71	0.91	73962	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1329	-70.97	2.25	12	15.93	-145.00	4569.00	15900	20240118	-35.28	7860	20241029	30.92	15900	-35.28	20240118	7860	30.92	20241029	15900	-35.28	20240118	7860	30.92	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
132	20241107	140951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	1250	2	13.97	18273752770	1816746	1281.43	10140	10500	9390	11630	6270	8950	10058.51	0.91	71380	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1317	-70.34	2.23	12	14.07	-145.00	4569.00	15900	20240118	-35.85	7860	20241029	29.77	15900	-35.85	20240118	7860	29.77	20241029	15900	-35.85	20240118	7860	29.77	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
133	20241107	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	1120	2	12.51	15330020000	1531921	1080.53	10140	10370	9390	11630	6270	8950	10007.06	0.91	47037	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1300	-69.45	2.20	12	11.86	-145.00	4569.00	15900	20240118	-36.67	7860	20241029	28.12	15900	-36.67	20240118	7860	28.12	20241029	15900	-36.67	20240118	7860	28.12	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
134	20241107	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10230	1280	2	14.30	13620991130	1364553	962.48	10140	10370	9390	11630	6270	8950	9982.02	0.91	37505	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1321	-70.55	2.24	12	10.57	-145.00	4569.00	15900	20240118	-35.66	7860	20241029	30.15	15900	-35.66	20240118	7860	30.15	20241029	15900	-35.66	20240118	7860	30.15	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
135	20241107	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9740	790	2	8.83	12580231230	1261221	889.59	10140	10370	9390	11630	6270	8950	9974.64	0.91	9314	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1258	-67.17	2.13	12	9.77	-145.00	4569.00	15900	20240118	-38.74	7860	20241029	23.92	15900	-38.74	20240118	7860	23.92	20241029	15900	-38.74	20240118	7860	23.92	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
136	20241107	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	1070	2	11.96	9069918810	913374	644.24	10140	10370	9390	11630	6270	8950	9930.13	0.91	-71967	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1294	-69.10	2.19	12	7.07	-145.00	4569.00	15900	20240118	-36.98	7860	20241029	27.48	15900	-36.98	20240118	7860	27.48	20241029	15900	-36.98	20240118	7860	27.48	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
137	20241107	090945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	730	2	8.16	5279911950	523573	369.30	10140	10370	9590	11630	6270	8950	10084.39	0.91	-58292	9303	9126	8823	8646	8343	9215	8735	65	2680	500	6260	10	1	12913226	1250	-66.76	2.12	12	4.05	-145.00	4569.00	15900	20240118	-39.12	7860	20241029	23.16	15900	-39.12	20240118	7860	23.16	20241029	15900	-39.12	20240118	7860	23.16	20241029	1.27	N	274090	500	64 억	117644	N	N	91	N	N
138	20241106	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	370	2	4.31	1025394110	117305	66.52	8580	9000	8520	11150	6010	8580	8740.40	0.90	1780	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1156	-61.72	1.96	12	0.91	-145.00	4569.00	15900	20240118	-43.71	7860	20241029	13.87	15900	-43.71	20240118	7860	13.87	20241029	15900	-43.71	20240118	7860	13.87	20241029	1.22	N	274090	500	64 억	115789	N	N	91	N	N
139	20241106	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	320	2	3.73	983721080	112635	63.87	8580	9000	8520	11150	6010	8580	8733.71	0.90	1471	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1149	-61.38	1.95	12	0.87	-145.00	4569.00	15900	20240118	-44.03	7860	20241029	13.23	15900	-44.03	20240118	7860	13.23	20241029	15900	-44.03	20240118	7860	13.23	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
140	20241106	141012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	330	2	3.85	828105380	95096	53.92	8580	9000	8520	11150	6010	8580	8708.10	0.90	-2936	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1151	-61.45	1.95	12	0.74	-145.00	4569.00	15900	20240118	-43.96	7860	20241029	13.36	15900	-43.96	20240118	7860	13.36	20241029	15900	-43.96	20240118	7860	13.36	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
141	20241106	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8670	90	2	1.05	504405080	58336	33.08	8580	8770	8520	11150	6010	8580	8646.55	0.90	-7839	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1120	-59.79	1.90	12	0.45	-145.00	4569.00	15900	20240118	-45.47	7860	20241029	10.31	15900	-45.47	20240118	7860	10.31	20241029	15900	-45.47	20240118	7860	10.31	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
142	20241106	120950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8670	90	2	1.05	409376020	47323	26.83	8580	8770	8520	11150	6010	8580	8650.68	0.90	-6771	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1120	-59.79	1.90	12	0.37	-145.00	4569.00	15900	20240118	-45.47	7860	20241029	10.31	15900	-45.47	20240118	7860	10.31	20241029	15900	-45.47	20240118	7860	10.31	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
143	20241106	110954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	120	2	1.40	277553920	32195	18.26	8580	8750	8520	11150	6010	8580	8621.03	0.90	-3967	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1123	-60.00	1.90	12	0.25	-145.00	4569.00	15900	20240118	-45.28	7860	20241029	10.69	15900	-45.28	20240118	7860	10.69	20241029	15900	-45.28	20240118	7860	10.69	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
144	20241106	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	80	2	0.93	177345030	20634	11.70	8580	8690	8520	11150	6010	8580	8594.80	0.90	-2332	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1118	-59.72	1.90	12	0.16	-145.00	4569.00	15900	20240118	-45.53	7860	20241029	10.18	15900	-45.53	20240118	7860	10.18	20241029	15900	-45.53	20240118	7860	10.18	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
145	20241106	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	20	2	0.23	43968610	5110	2.90	8580	8690	8560	11150	6010	8580	8604.42	0.90	-2687	9053	8816	8613	8376	8173	8935	8495	65	2570	500	6000	10	1	12913226	1111	-59.31	1.88	12	0.04	-145.00	4569.00	15900	20240118	-45.91	7860	20241029	9.41	15900	-45.91	20240118	7860	9.41	20241029	15900	-45.91	20240118	7860	9.41	20241029	1.22	N	274090	500	64 억	115789	N	N	21004	N	N
146	20241105	160926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	240	2	2.88	1521760570	176300	120.66	8500	8850	8410	10840	5840	8340	8631.74	0.63	34973	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1108	-59.17	1.88	12	1.37	-145.00	4569.00	15900	20240118	-46.04	7860	20241029	9.16	15900	-46.04	20240118	7860	9.16	20241029	15900	-46.04	20240118	7860	9.16	20241029	1.20	N	274090	500	64 억	81390	N	N	21004	N	N
147	20241105	150946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	240	2	2.88	1466039510	169805	116.22	8500	8850	8410	10840	5840	8340	8633.67	0.63	32781	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1108	-59.17	1.88	12	1.31	-145.00	4569.00	15900	20240118	-46.04	7860	20241029	9.16	15900	-46.04	20240118	7860	9.16	20241029	15900	-46.04	20240118	7860	9.16	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
148	20241105	140940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	260	2	3.12	1268010730	146671	100.39	8500	8850	8410	10840	5840	8340	8645.27	0.63	26265	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1111	-59.31	1.88	12	1.14	-145.00	4569.00	15900	20240118	-45.91	7860	20241029	9.41	15900	-45.91	20240118	7860	9.41	20241029	15900	-45.91	20240118	7860	9.41	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
149	20241105	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	300	2	3.60	1043683700	120622	82.56	8500	8850	8410	10840	5840	8340	8652.52	0.63	14307	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1116	-59.59	1.89	12	0.93	-145.00	4569.00	15900	20240118	-45.66	7860	20241029	9.92	15900	-45.66	20240118	7860	9.92	20241029	15900	-45.66	20240118	7860	9.92	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
150	20241105	120938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	400	2	4.80	817589740	94566	64.72	8500	8850	8410	10840	5840	8340	8645.71	0.63	5858	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1129	-60.28	1.91	12	0.73	-145.00	4569.00	15900	20240118	-45.03	7860	20241029	11.20	15900	-45.03	20240118	7860	11.20	20241029	15900	-45.03	20240118	7860	11.20	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
151	20241105	110925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	400	2	4.80	656013500	76174	52.14	8500	8820	8410	10840	5840	8340	8612.04	0.63	4886	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1129	-60.28	1.91	12	0.59	-145.00	4569.00	15900	20240118	-45.03	7860	20241029	11.20	15900	-45.03	20240118	7860	11.20	20241029	15900	-45.03	20240118	7860	11.20	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
152	20241105	100934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8530	190	2	2.28	373955350	43796	29.98	8500	8670	8410	10840	5840	8340	8538.57	0.63	-2657	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1101	-58.83	1.87	12	0.34	-145.00	4569.00	15900	20240118	-46.35	7860	20241029	8.52	15900	-46.35	20240118	7860	8.52	20241029	15900	-46.35	20240118	7860	8.52	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
153	20241105	090930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8620	280	2	3.36	86268270	10159	6.95	8500	8620	8410	10840	5840	8340	8491.81	0.63	1899	8860	8600	8400	8140	7940	8500	8040	65	2500	500	5830	10	1	12913226	1113	-59.45	1.89	12	0.08	-145.00	4569.00	15900	20240118	-45.79	7860	20241029	9.67	15900	-45.79	20240118	7860	9.67	20241029	15900	-45.79	20240118	7860	9.67	20241029	1.20	N	274090	500	64 억	81390	N	N	24104	N	N
154	20241104	160925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	-160	5	-1.88	1217909150	145962	93.91	8510	8660	8200	11050	5950	8500	8344.03	0.48	16106	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1077	-57.52	1.83	12	1.13	-145.00	4569.00	15900	20240118	-47.55	7860	20241029	6.11	15900	-47.55	20240118	7860	6.11	20241029	15900	-47.55	20240118	7860	6.11	20241029	1.20	N	274090	500	64 억	61396	N	N	23736	N	N
155	20241104	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8280	-220	5	-2.59	1167657270	139920	90.02	8510	8660	8200	11050	5950	8500	8345.18	0.48	18760	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1069	-57.10	1.81	12	1.08	-145.00	4569.00	15900	20240118	-47.92	7860	20241029	5.34	15900	-47.92	20240118	7860	5.34	20241029	15900	-47.92	20240118	7860	5.34	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
156	20241104	140927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8330	-170	5	-2.00	1033874780	123809	79.65	8510	8660	8200	11050	5950	8500	8350.56	0.48	15535	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1076	-57.45	1.82	12	0.96	-145.00	4569.00	15900	20240118	-47.61	7860	20241029	5.98	15900	-47.61	20240118	7860	5.98	20241029	15900	-47.61	20240118	7860	5.98	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
157	20241104	130859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	-160	5	-1.88	967823580	115881	74.55	8510	8660	8200	11050	5950	8500	8351.87	0.48	15318	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1077	-57.52	1.83	12	0.90	-145.00	4569.00	15900	20240118	-47.55	7860	20241029	6.11	15900	-47.55	20240118	7860	6.11	20241029	15900	-47.55	20240118	7860	6.11	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
158	20241104	120913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8370	-130	5	-1.53	879513700	105286	67.74	8510	8660	8200	11050	5950	8500	8353.57	0.48	16316	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1081	-57.72	1.83	12	0.82	-145.00	4569.00	15900	20240118	-47.36	7860	20241029	6.49	15900	-47.36	20240118	7860	6.49	20241029	15900	-47.36	20240118	7860	6.49	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
159	20241104	110907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8300	-200	5	-2.35	722618110	86475	55.63	8510	8660	8200	11050	5950	8500	8356.38	0.48	11457	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1072	-57.24	1.82	12	0.67	-145.00	4569.00	15900	20240118	-47.80	7860	20241029	5.60	15900	-47.80	20240118	7860	5.60	20241029	15900	-47.80	20240118	7860	5.60	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
160	20241104	100856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-60	5	-0.71	154076330	18010	11.59	8510	8660	8440	11050	5950	8500	8555.04	0.48	-1102	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1090	-58.21	1.85	12	0.14	-145.00	4569.00	15900	20240118	-46.92	7860	20241029	7.38	15900	-46.92	20240118	7860	7.38	20241029	15900	-46.92	20240118	7860	7.38	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
161	20241104	090909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8610	110	2	1.29	44817060	5214	3.35	8510	8660	8510	11050	5950	8500	8595.52	0.48	1339	9173	8836	8633	8296	8093	8735	8195	65	2550	500	5950	10	1	12913226	1112	-59.38	1.88	12	0.04	-145.00	4569.00	15900	20240118	-45.85	7860	20241029	9.54	15900	-45.85	20240118	7860	9.54	20241029	15900	-45.85	20240118	7860	9.54	20241029	1.20	N	274090	500	64 억	61396	N	N	37320	N	N
162	20241101	160838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	-520	5	-5.76	1332056180	154947	42.02	8960	8970	8430	11720	6320	9020	8597.00	0.56	-12397	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1098	-58.62	1.86	12	1.20	-145.00	4569.00	15900	20240118	-46.54	7860	20241029	8.14	15900	-46.54	20240118	7860	8.14	20241029	15900	-46.54	20240118	7860	8.14	20241029	1.23	N	274090	500	64 억	72239	N	N	37320	N	N
163	20241101	150857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-540	5	-5.99	1217146230	141373	38.34	8960	8970	8440	11720	6320	9020	8609.12	0.56	-11508	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1095	-58.48	1.86	12	1.09	-145.00	4569.00	15900	20240118	-46.67	7860	20241029	7.89	15900	-46.67	20240118	7860	7.89	20241029	15900	-46.67	20240118	7860	7.89	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
164	20241101	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8470	-550	5	-6.10	1083759190	125641	34.07	8960	8970	8460	11720	6320	9020	8625.47	0.56	-9405	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1094	-58.41	1.85	12	0.97	-145.00	4569.00	15900	20240118	-46.73	7860	20241029	7.76	15900	-46.73	20240118	7860	7.76	20241029	15900	-46.73	20240118	7860	7.76	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
165	20241101	131021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-440	5	-4.88	951630030	110093	29.85	8960	8970	8470	11720	6320	9020	8643.47	0.56	-8406	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1108	-59.17	1.88	12	0.85	-145.00	4569.00	15900	20240118	-46.04	7860	20241029	9.16	15900	-46.04	20240118	7860	9.16	20241029	15900	-46.04	20240118	7860	9.16	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
166	20241101	121021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8540	-480	5	-5.32	738805600	85066	23.07	8960	8970	8520	11720	6320	9020	8684.62	0.56	-16474	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1103	-58.90	1.87	12	0.66	-145.00	4569.00	15900	20240118	-46.29	7860	20241029	8.65	15900	-46.29	20240118	7860	8.65	20241029	15900	-46.29	20240118	7860	8.65	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
167	20241101	111017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	-380	5	-4.21	522324330	59815	16.22	8960	8970	8600	11720	6320	9020	8731.76	0.56	-14001	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1116	-59.59	1.89	12	0.46	-145.00	4569.00	15900	20240118	-45.66	7860	20241029	9.92	15900	-45.66	20240118	7860	9.92	20241029	15900	-45.66	20240118	7860	9.92	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
168	20241101	101018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8650	-370	5	-4.10	345577380	39460	10.70	8960	8970	8600	11720	6320	9020	8756.88	0.56	-11333	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1117	-59.66	1.89	12	0.31	-145.00	4569.00	15900	20240118	-45.60	7860	20241029	10.05	15900	-45.60	20240118	7860	10.05	20241029	15900	-45.60	20240118	7860	10.05	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N
169	20241101	091016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8720	-300	5	-3.33	122348410	13887	3.77	8960	8970	8680	11720	6320	9020	8808.49	0.56	-3056	10026	9522	8766	8262	7506	9775	8515	65	2700	500	6310	10	1	12913226	1126	-60.14	1.91	12	0.11	-145.00	4569.00	15900	20240118	-45.16	7860	20241029	10.94	15900	-45.16	20240118	7860	10.94	20241029	15900	-45.16	20240118	7860	10.94	20241029	1.23	N	274090	500	64 억	72239	N	N	10282	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History