KissMeData/123750/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1481	0	3	0.00	7951325	5395	76.84	1479	1490	1463	1925	1037	1481	1473.83	0.11	-114	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	189	-52.89	0.71	12	0.04	-28.00	2083.00	3715	20231123	-60.13	1361	20241115	8.82	3595	-58.80	20240110	1361	8.82	20241115	3595	-58.80	20240110	1361	8.82	20241115	N	123750	500	63 억	14469	N	N	N	N
3	20241129	150919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	-5	5	-0.34	6945794	4716	67.17	1479	1490	1463	1925	1037	1481	1472.81	0.11	-94	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	188	-52.71	0.71	12	0.04	-28.00	2083.00	3715	20231123	-60.27	1361	20241115	8.45	3595	-58.94	20240110	1361	8.45	20241115	3595	-58.94	20240110	1361	8.45	20241115	N	123750	500	63 억	14469	N	N	N	N
4	20241129	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1478	-3	5	-0.20	3752564	2537	36.13	1479	1490	1477	1925	1037	1481	1479.13	0.11	-45	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	188	-52.79	0.71	12	0.02	-28.00	2083.00	3715	20231123	-60.22	1361	20241115	8.60	3595	-58.89	20240110	1361	8.60	20241115	3595	-58.89	20240110	1361	8.60	20241115	N	123750	500	63 억	14469	N	N	N	N
5	20241129	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1479	-2	5	-0.14	1962712	1326	18.89	1479	1490	1479	1925	1037	1481	1480.17	0.11	-45	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	189	-52.82	0.71	12	0.01	-28.00	2083.00	3715	20231123	-60.19	1361	20241115	8.67	3595	-58.86	20240110	1361	8.67	20241115	3595	-58.86	20240110	1361	8.67	20241115	N	123750	500	63 억	14469	N	N	N	N
6	20241129	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1479	-2	5	-0.14	1209901	817	11.64	1479	1490	1479	1925	1037	1481	1480.91	0.11	-45	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	189	-52.82	0.71	12	0.01	-28.00	2083.00	3715	20231123	-60.19	1361	20241115	8.67	3595	-58.86	20240110	1361	8.67	20241115	3595	-58.86	20240110	1361	8.67	20241115	N	123750	500	63 억	14469	N	N	N	N
7	20241129	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	2	2	0.14	397609	268	3.82	1479	1490	1479	1925	1037	1481	1483.62	0.11	0	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	189	-52.96	0.71	12	0.00	-28.00	2083.00	3715	20231123	-60.08	1361	20241115	8.96	3595	-58.75	20240110	1361	8.96	20241115	3595	-58.75	20240110	1361	8.96	20241115	N	123750	500	63 억	14469	N	N	N	N
8	20241129	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	2	2	0.14	192938	130	1.85	1479	1490	1479	1925	1037	1481	1484.14	0.11	0	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	189	-52.96	0.71	12	0.00	-28.00	2083.00	3715	20231123	-60.08	1361	20241115	8.96	3595	-58.75	20240110	1361	8.96	20241115	3595	-58.75	20240110	1361	8.96	20241115	N	123750	500	63 억	14469	N	N	N	N
9	20241129	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1490	9	2	0.61	179548	121	1.72	1479	1490	1479	1925	1037	1481	1483.87	0.11	0	1494	1487	1478	1471	1462	1491	1475	64	444	500	940	1	1	12746297	190	-53.21	0.72	12	0.00	-28.00	2083.00	3715	20231123	-59.89	1361	20241115	9.48	3595	-58.55	20240110	1361	9.48	20241115	3595	-58.55	20240110	1361	9.48	20241115	N	123750	500	63 억	14469	N	N	N	N
10	20241128	160908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1481	12	2	0.82	10322287	7021	89.26	1469	1485	1469	1909	1029	1469	1470.20	0.11	25	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	189	-52.89	0.71	12	0.06	-28.00	2083.00	3715	20231123	-60.13	1361	20241115	8.82	3595	-58.80	20240110	1361	8.82	20241115	3595	-58.80	20240110	1361	8.82	20241115	N	123750	500	63 억	14444	N	N	N	N
11	20241128	150925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	1	2	0.07	10175656	6922	88.00	1469	1485	1469	1909	1029	1469	1470.05	0.11	25	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	187	-52.50	0.71	12	0.05	-28.00	2083.00	3715	20231123	-60.43	1361	20241115	8.01	3595	-59.11	20240110	1361	8.01	20241115	3595	-59.11	20240110	1361	8.01	20241115	N	123750	500	63 억	14444	N	N	N	N
12	20241128	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	14	2	0.95	9440655	6422	81.64	1469	1485	1469	1909	1029	1469	1470.05	0.11	25	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	189	-52.96	0.71	12	0.05	-28.00	2083.00	3715	20231123	-60.08	1361	20241115	8.96	3595	-58.75	20240110	1361	8.96	20241115	3595	-58.75	20240110	1361	8.96	20241115	N	123750	500	63 억	14444	N	N	N	N
13	20241128	130920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1485	16	2	1.09	9433240	6417	81.58	1469	1485	1469	1909	1029	1469	1470.04	0.11	25	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	189	-53.04	0.71	12	0.05	-28.00	2083.00	3715	20231123	-60.03	1361	20241115	9.11	3595	-58.69	20240110	1361	9.11	20241115	3595	-58.69	20240110	1361	9.11	20241115	N	123750	500	63 억	14444	N	N	N	N
14	20241128	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	1	2	0.07	8982353	6113	77.71	1469	1484	1469	1909	1029	1469	1469.39	0.11	-1	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	187	-52.50	0.71	12	0.05	-28.00	2083.00	3715	20231123	-60.43	1361	20241115	8.01	3595	-59.11	20240110	1361	8.01	20241115	3595	-59.11	20240110	1361	8.01	20241115	N	123750	500	63 억	14444	N	N	N	N
15	20241128	110926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	1	2	0.07	4529392	3082	39.18	1469	1484	1469	1909	1029	1469	1469.63	0.11	-1	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	187	-52.50	0.71	12	0.02	-28.00	2083.00	3715	20231123	-60.43	1361	20241115	8.01	3595	-59.11	20240110	1361	8.01	20241115	3595	-59.11	20240110	1361	8.01	20241115	N	123750	500	63 억	14444	N	N	N	N
16	20241128	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	0	3	0.00	3007474	2046	26.01	1469	1484	1469	1909	1029	1469	1469.93	0.11	-1	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	187	-52.46	0.71	12	0.02	-28.00	2083.00	3715	20231123	-60.46	1361	20241115	7.94	3595	-59.14	20240110	1361	7.94	20241115	3595	-59.14	20240110	1361	7.94	20241115	N	123750	500	63 억	14444	N	N	N	N
17	20241128	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1484	15	2	1.02	1076563	732	9.31	1469	1484	1469	1909	1029	1469	1470.71	0.11	0	1485	1477	1461	1453	1437	1481	1457	64	440	500	940	1	1	12746297	189	-53.00	0.71	12	0.01	-28.00	2083.00	3715	20231123	-60.05	1361	20241115	9.04	3595	-58.72	20240110	1361	9.04	20241115	3595	-58.72	20240110	1361	9.04	20241115	N	123750	500	63 억	14444	N	N	N	N
18	20241127	160900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	25	2	1.73	11457320	7866	110.51	1454	1469	1445	1877	1011	1444	1456.56	0.12	-626	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	187	-52.46	0.71	12	0.06	-28.00	2083.00	3715	20231123	-60.46	1361	20241115	7.94	3595	-59.14	20240110	1361	7.94	20241115	3595	-59.14	20240110	1361	7.94	20241115	N	123750	500	63 억	15070	N	N	N	N
19	20241127	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	1	2	0.07	10554467	7248	101.83	1454	1469	1445	1877	1011	1444	1456.19	0.12	-598	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	184	-51.61	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.10	1361	20241115	6.17	3595	-59.81	20240110	1361	6.17	20241115	3595	-59.81	20240110	1361	6.17	20241115	N	123750	500	63 억	15070	N	N	N	N
20	20241127	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	10	2	0.69	7351800	5043	70.85	1454	1469	1454	1877	1011	1444	1457.82	0.12	-598	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	185	-51.93	0.70	12	0.04	-28.00	2083.00	3715	20231123	-60.86	1361	20241115	6.83	3595	-59.55	20240110	1361	6.83	20241115	3595	-59.55	20240110	1361	6.83	20241115	N	123750	500	63 억	15070	N	N	N	N
21	20241127	130910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	25	2	1.73	6463878	4433	62.28	1454	1469	1454	1877	1011	1444	1458.13	0.12	-598	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	187	-52.46	0.71	12	0.03	-28.00	2083.00	3715	20231123	-60.46	1361	20241115	7.94	3595	-59.14	20240110	1361	7.94	20241115	3595	-59.14	20240110	1361	7.94	20241115	N	123750	500	63 억	15070	N	N	N	N
22	20241127	120918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	25	2	1.73	6463878	4433	62.28	1454	1469	1454	1877	1011	1444	1458.13	0.12	-598	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	187	-52.46	0.71	12	0.03	-28.00	2083.00	3715	20231123	-60.46	1361	20241115	7.94	3595	-59.14	20240110	1361	7.94	20241115	3595	-59.14	20240110	1361	7.94	20241115	N	123750	500	63 억	15070	N	N	N	N
23	20241127	110914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	21	2	1.45	5147966	3535	49.66	1454	1465	1454	1877	1011	1444	1456.28	0.12	-687	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	187	-52.32	0.70	12	0.03	-28.00	2083.00	3715	20231123	-60.57	1361	20241115	7.64	3595	-59.25	20240110	1361	7.64	20241115	3595	-59.25	20240110	1361	7.64	20241115	N	123750	500	63 억	15070	N	N	N	N
24	20241127	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	11	2	0.76	3639551	2502	35.15	1454	1460	1454	1877	1011	1444	1454.66	0.12	-578	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	185	-51.96	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.83	1361	20241115	6.91	3595	-59.53	20240110	1361	6.91	20241115	3595	-59.53	20240110	1361	6.91	20241115	N	123750	500	63 억	15070	N	N	N	N
25	20241127	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	10	2	0.69	1123942	773	10.86	1454	1454	1454	1877	1011	1444	1454.00	0.12	-578	1453	1448	1439	1434	1425	1451	1437	64	433	500	920	1	1	12746297	185	-51.93	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.86	1361	20241115	6.83	3595	-59.55	20240110	1361	6.83	20241115	3595	-59.55	20240110	1361	6.83	20241115	N	123750	500	63 억	15070	N	N	N	N
26	20241126	160902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	0	3	0.00	10226171	7118	84.48	1442	1444	1430	1877	1011	1444	1436.66	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14946	N	N	N	N
27	20241126	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	0	3	0.00	7652963	5336	63.33	1442	1444	1430	1877	1011	1444	1434.21	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14946	N	N	N	N
28	20241126	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	0	3	0.00	7333839	5115	60.70	1442	1444	1430	1877	1011	1444	1433.79	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.57	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14946	N	N	N	N
29	20241126	130908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1431	-13	5	-0.90	7302101	5093	60.44	1442	1444	1430	1877	1011	1444	1433.75	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	182	-51.11	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.48	1361	20241115	5.14	3595	-60.19	20240110	1361	5.14	20241115	3595	-60.19	20240110	1361	5.14	20241115	N	123750	500	63 억	14946	N	N	N	N
30	20241126	120912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	-1	5	-0.07	2517532	1754	20.82	1442	1444	1434	1877	1011	1444	1435.31	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.16	1361	20241115	6.02	3595	-59.86	20240110	1361	6.02	20241115	3595	-59.86	20240110	1361	6.02	20241115	N	123750	500	63 억	14946	N	N	N	N
31	20241126	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	-1	5	-0.07	2517532	1754	20.82	1442	1444	1434	1877	1011	1444	1435.31	0.12	124	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.16	1361	20241115	6.02	3595	-59.86	20240110	1361	6.02	20241115	3595	-59.86	20240110	1361	6.02	20241115	N	123750	500	63 억	14946	N	N	N	N
32	20241126	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1434	-10	5	-0.69	2467027	1719	20.40	1442	1444	1434	1877	1011	1444	1435.15	0.12	129	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	183	-51.21	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.40	1361	20241115	5.36	3595	-60.11	20240110	1361	5.36	20241115	3595	-60.11	20240110	1361	5.36	20241115	N	123750	500	63 억	14946	N	N	N	N
33	20241126	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	-3	5	-0.21	297422	207	2.46	1442	1444	1434	1877	1011	1444	1436.82	0.12	-13	1446	1444	1442	1440	1438	1446	1442	64	433	500	920	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3595	-59.92	20240110	1361	5.88	20241115	N	123750	500	63 억	14946	N	N	N	N
34	20241125	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	12155348	8426	126.35	1440	1444	1440	1872	1008	1440	1442.60	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.07	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
35	20241125	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	10767664	7465	111.94	1440	1444	1440	1872	1008	1440	1442.42	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
36	20241125	140905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	10738784	7445	111.64	1440	1444	1440	1872	1008	1440	1442.42	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
37	20241125	130859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	10593062	7344	110.12	1440	1444	1440	1872	1008	1440	1442.41	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
38	20241125	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	9871062	6844	102.62	1440	1444	1440	1872	1008	1440	1442.29	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
39	20241125	110901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	0	3	0.00	8356219	5794	86.88	1440	1444	1440	1872	1008	1440	1442.22	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.43	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3595	-59.94	20240110	1361	5.80	20241115	N	123750	500	63 억	14979	N	N	N	N
40	20241125	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	3	2	0.21	3260992	2263	33.93	1440	1444	1440	1872	1008	1440	1441.00	0.12	-33	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.54	0.69	12	0.02	-28.00	2083.00	3715	20231123	-61.16	1361	20241115	6.02	3595	-59.86	20240110	1361	6.02	20241115	3595	-59.86	20240110	1361	6.02	20241115	N	123750	500	63 억	14979	N	N	N	N
41	20241125	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	4	2	0.28	616804	428	6.42	1440	1444	1440	1872	1008	1440	1441.13	0.12	-31	1466	1453	1439	1426	1412	1459	1432	64	432	500	920	1	1	12746297	184	-51.57	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.13	1361	20241115	6.10	3595	-59.83	20240110	1361	6.10	20241115	3595	-59.83	20240110	1361	6.10	20241115	N	123750	500	63 억	14979	N	N	N	N
42	20241122	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-1	5	-0.07	9592658	6669	68.57	1425	1452	1425	1873	1009	1441	1438.40	0.12	-177	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.43	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15156	N	N	N	N
43	20241122	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-1	5	-0.07	8083538	5621	57.79	1425	1452	1425	1873	1009	1441	1438.10	0.12	-128	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.43	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15156	N	N	N	N
44	20241122	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-1	5	-0.07	6394481	4448	45.73	1425	1452	1425	1873	1009	1441	1437.61	0.12	-65	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.43	0.69	12	0.03	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15156	N	N	N	N
45	20241122	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	5620934	3911	40.21	1425	1452	1425	1873	1009	1441	1437.21	0.12	-97	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.03	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15156	N	N	N	N
46	20241122	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	4	2	0.28	4994969	3479	35.77	1425	1445	1425	1873	1009	1441	1435.75	0.12	-97	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.61	0.69	12	0.03	-28.00	2083.00	3715	20231123	-61.10	1361	20241115	6.17	3595	-59.81	20240110	1361	6.17	20241115	3715	-61.10	20231123	1361	6.17	20241115	N	123750	500	63 억	15156	N	N	N	N
47	20241122	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	4124454	2875	29.56	1425	1441	1425	1873	1009	1441	1434.59	0.12	-96	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.02	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15156	N	N	N	N
48	20241122	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	3700800	2581	26.54	1425	1441	1425	1873	1009	1441	1433.86	0.12	-96	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.02	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15156	N	N	N	N
49	20241122	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1438	-3	5	-0.21	2786946	1946	20.01	1425	1439	1425	1873	1009	1441	1432.14	0.12	-21	1470	1455	1440	1425	1410	1456	1426	64	432	500	920	1	1	12746297	183	-51.36	0.69	12	0.02	-28.00	2083.00	3715	20231123	-61.29	1361	20241115	5.66	3595	-60.00	20240110	1361	5.66	20241115	3715	-61.29	20231123	1361	5.66	20241115	N	123750	500	63 억	15156	N	N	N	N
50	20241121	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	13888068	9611	539.04	1441	1455	1425	1873	1009	1441	1445.02	0.12	53	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15103	N	N	N	N
51	20241121	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1437	-4	5	-0.28	8429708	5846	327.87	1441	1454	1425	1873	1009	1441	1441.96	0.12	168	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	183	-51.32	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.32	1361	20241115	5.58	3595	-60.03	20240110	1361	5.58	20241115	3715	-61.32	20231123	1361	5.58	20241115	N	123750	500	63 억	15103	N	N	N	N
52	20241121	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	4702314	3255	182.56	1441	1454	1425	1873	1009	1441	1444.64	0.12	-201	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.03	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15103	N	N	N	N
53	20241121	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	9	2	0.62	3810797	2640	148.07	1441	1454	1425	1873	1009	1441	1443.48	0.12	-201	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	185	-51.79	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.97	1361	20241115	6.54	3595	-59.67	20240110	1361	6.54	20241115	3715	-60.97	20231123	1361	6.54	20241115	N	123750	500	63 억	15103	N	N	N	N
54	20241121	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	13	2	0.90	3479996	2412	135.28	1441	1454	1425	1873	1009	1441	1442.78	0.12	-179	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	185	-51.93	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.86	1361	20241115	6.83	3595	-59.55	20240110	1361	6.83	20241115	3715	-60.86	20231123	1361	6.83	20241115	N	123750	500	63 억	15103	N	N	N	N
55	20241121	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	9	2	0.62	3439285	2384	133.71	1441	1450	1425	1873	1009	1441	1442.65	0.12	-179	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	185	-51.79	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.97	1361	20241115	6.54	3595	-59.67	20240110	1361	6.54	20241115	3715	-60.97	20231123	1361	6.54	20241115	N	123750	500	63 억	15103	N	N	N	N
56	20241121	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	9	2	0.62	1875743	1304	73.14	1441	1450	1425	1873	1009	1441	1438.45	0.12	7	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	185	-51.79	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.97	1361	20241115	6.54	3595	-59.67	20240110	1361	6.54	20241115	3715	-60.97	20231123	1361	6.54	20241115	N	123750	500	63 억	15103	N	N	N	N
57	20241121	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1438	-3	5	-0.21	544195	380	21.31	1441	1441	1425	1873	1009	1441	1432.09	0.12	52	1462	1451	1434	1423	1406	1457	1429	64	432	500	920	1	1	12746297	183	-51.36	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.29	1361	20241115	5.66	3595	-60.00	20240110	1361	5.66	20241115	3715	-61.29	20231123	1361	5.66	20241115	N	123750	500	63 억	15103	N	N	N	N
58	20241120	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	8	2	0.56	2555896	1783	11.79	1417	1445	1417	1862	1004	1433	1433.48	0.12	-25	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	184	-51.46	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.21	1361	20241115	5.88	3595	-59.92	20240110	1361	5.88	20241115	3715	-61.21	20231123	1361	5.88	20241115	N	123750	500	63 억	15128	N	N	N	N
59	20241120	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	6	2	0.42	1454974	1019	6.74	1417	1445	1417	1862	1004	1433	1427.84	0.12	-25	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	183	-51.39	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.27	1361	20241115	5.73	3595	-59.97	20240110	1361	5.73	20241115	3715	-61.27	20231123	1361	5.73	20241115	N	123750	500	63 억	15128	N	N	N	N
60	20241120	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1426	-7	5	-0.49	1357785	951	6.29	1417	1445	1417	1862	1004	1433	1427.74	0.12	-25	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	182	-50.93	0.68	12	0.01	-28.00	2083.00	3715	20231123	-61.62	1361	20241115	4.78	3595	-60.33	20240110	1361	4.78	20241115	3715	-61.62	20231123	1361	4.78	20241115	N	123750	500	63 억	15128	N	N	N	N
61	20241120	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	7	2	0.49	1210591	848	5.61	1417	1445	1417	1862	1004	1433	1427.58	0.12	-17	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	184	-51.43	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15128	N	N	N	N
62	20241120	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	7	2	0.49	1204831	844	5.58	1417	1445	1417	1862	1004	1433	1427.52	0.12	-17	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	184	-51.43	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15128	N	N	N	N
63	20241120	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	7	2	0.49	1170289	820	5.42	1417	1445	1417	1862	1004	1433	1427.18	0.12	-16	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	184	-51.43	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.24	1361	20241115	5.80	3595	-59.94	20240110	1361	5.80	20241115	3715	-61.24	20231123	1361	5.80	20241115	N	123750	500	63 억	15128	N	N	N	N
64	20241120	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1434	1	2	0.07	311261	217	1.43	1417	1445	1417	1862	1004	1433	1434.38	0.12	-16	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	183	-51.21	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.40	1361	20241115	5.36	3595	-60.11	20240110	1361	5.36	20241115	3715	-61.40	20231123	1361	5.36	20241115	N	123750	500	63 억	15128	N	N	N	N
65	20241120	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	0	3	0.00	136119	95	0.63	1417	1433	1417	1862	1004	1433	1432.83	0.12	-16	1494	1463	1444	1413	1394	1454	1404	64	429	500	910	1	1	12746297	183	-51.18	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	15128	N	N	N	N
66	20241119	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	21796477	15122	115.02	1453	1475	1425	1888	1018	1453	1441.38	0.11	541	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
67	20241119	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1427	-26	5	-1.79	21296360	14773	112.37	1453	1475	1425	1888	1018	1453	1441.57	0.11	730	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	182	-50.96	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.59	1361	20241115	4.85	3595	-60.31	20240110	1361	4.85	20241115	3715	-61.59	20231123	1361	4.85	20241115	N	123750	500	63 억	14587	N	N	N	N
68	20241119	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	21260685	14748	112.18	1453	1475	1425	1888	1018	1453	1441.60	0.11	730	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
69	20241119	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1435	-18	5	-1.24	18408952	12750	96.98	1453	1475	1432	1888	1018	1453	1443.84	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.25	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.37	1361	20241115	5.44	3595	-60.08	20240110	1361	5.44	20241115	3715	-61.37	20231123	1361	5.44	20241115	N	123750	500	63 억	14587	N	N	N	N
70	20241119	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	16773192	11610	88.31	1453	1475	1432	1888	1018	1453	1444.72	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.09	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
71	20241119	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1435	-18	5	-1.24	15018586	10387	79.01	1453	1475	1432	1888	1018	1453	1445.90	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.25	0.69	12	0.08	-28.00	2083.00	3715	20231123	-61.37	1361	20241115	5.44	3595	-60.08	20240110	1361	5.44	20241115	3715	-61.37	20231123	1361	5.44	20241115	N	123750	500	63 억	14587	N	N	N	N
72	20241119	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-1	5	-0.07	4645351	3178	24.17	1453	1475	1452	1888	1018	1453	1461.72	0.11	36	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.92	1361	20241115	6.69	3595	-59.61	20240110	1361	6.69	20241115	3715	-60.92	20231123	1361	6.69	20241115	N	123750	500	63 억	14587	N	N	N	N
73	20241119	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	1	2	0.07	2699257	1839	13.99	1453	1475	1453	1888	1018	1453	1467.79	0.11	-181	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	185	-51.93	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.86	1361	20241115	6.83	3595	-59.55	20240110	1361	6.83	20241115	3715	-60.86	20231123	1361	6.83	20241115	N	123750	500	63 억	14587	N	N	N	N
74	20241118	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	18959271	13147	60.97	1441	1475	1436	1866	1006	1436	1442.09	0.11	111	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.10	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
75	20241118	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	18186825	12615	58.51	1441	1475	1436	1866	1006	1436	1441.68	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.10	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
76	20241118	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	6	2	0.42	18022750	12502	57.98	1441	1475	1436	1866	1006	1436	1441.59	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	184	-51.50	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.18	1361	20241115	5.95	3595	-59.89	20240110	1361	5.95	20241115	3715	-61.18	20231123	1361	5.95	20241115	N	123750	500	63 억	14426	N	N	N	N
77	20241118	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	15379364	10669	49.48	1441	1475	1436	1866	1006	1436	1441.50	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
78	20241118	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	14346281	9958	46.18	1441	1475	1436	1866	1006	1436	1440.68	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
79	20241118	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	13772346	9563	44.35	1441	1475	1436	1866	1006	1436	1440.17	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
80	20241118	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	6	2	0.42	10862309	7546	35.00	1441	1475	1436	1866	1006	1436	1439.48	0.11	157	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	184	-51.50	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.18	1361	20241115	5.95	3595	-59.89	20240110	1361	5.95	20241115	3715	-61.18	20231123	1361	5.95	20241115	N	123750	500	63 억	14426	N	N	N	N
81	20241118	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	1236453	849	3.94	1441	1475	1441	1866	1006	1436	1456.36	0.11	2	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
82	20241115	160813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	0	3	0.00	30390875	21562	110.15	1436	1445	1361	1866	1006	1436	1409.45	0.11	-273	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.17	-28.00	2083.00	3715	20231123	-61.35	1361	20241115	5.51	3595	-60.06	20240110	1361	5.51	20241115	3715	-61.35	20231123	1361	5.51	20241115	N	123750	500	63 억	14452	N	N	N	N
83	20241115	150836	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	0	3	0.00	28507555	20247	103.43	1436	1445	1361	1866	1006	1436	1407.99	0.11	-80	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.16	-28.00	2083.00	3715	20231123	-61.35	1361	20241115	5.51	3595	-60.06	20240110	1361	5.51	20241115	3715	-61.35	20231123	1361	5.51	20241115	N	123750	500	63 억	14452	N	N	N	N
84	20241115	140827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1416	-20	5	-1.39	27049912	19224	98.21	1436	1445	1361	1866	1006	1436	1407.09	0.11	-80	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	180	-50.57	0.68	12	0.15	-28.00	2083.00	3715	20231123	-61.88	1361	20241115	4.04	3595	-60.61	20240110	1361	4.04	20241115	3715	-61.88	20231123	1361	4.04	20241115	N	123750	500	63 억	14452	N	N	N	N
85	20241115	130830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-36	5	-2.51	22527577	16018	81.83	1436	1445	1361	1866	1006	1436	1406.39	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	178	-50.00	0.67	12	0.13	-28.00	2083.00	3715	20231123	-62.31	1361	20241115	2.87	3595	-61.06	20240110	1361	2.87	20241115	3715	-62.31	20231123	1361	2.87	20241115	N	123750	500	63 억	14452	N	N	N	N
86	20241115	120833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1405	-31	5	-2.16	21108276	15008	76.67	1436	1445	1361	1866	1006	1436	1406.47	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	179	-50.18	0.67	12	0.12	-28.00	2083.00	3715	20231123	-62.18	1361	20241115	3.23	3595	-60.92	20240110	1361	3.23	20241115	3715	-62.18	20231123	1361	3.23	20241115	N	123750	500	63 억	14452	N	N	N	N
87	20241115	110810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1411	-25	5	-1.74	20722356	14734	75.27	1436	1445	1361	1866	1006	1436	1406.43	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	180	-50.39	0.68	12	0.12	-28.00	2083.00	3715	20231123	-62.02	1361	20241115	3.67	3595	-60.75	20240110	1361	3.67	20241115	3715	-62.02	20231123	1361	3.67	20241115	N	123750	500	63 억	14452	N	N	N	N
88	20241115	100811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1402	-34	5	-2.37	9751912	6902	35.26	1436	1445	1393	1866	1006	1436	1412.91	0.11	-37	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	179	-50.07	0.67	12	0.05	-28.00	2083.00	3715	20231123	-62.26	1393	20241115	0.65	3595	-61.00	20240110	1393	0.65	20241115	3715	-62.26	20231123	1393	0.65	20241115	N	123750	500	63 억	14452	N	N	N	N
89	20241115	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	9	2	0.63	2195653	1529	7.81	1436	1445	1436	1866	1006	1436	1436.01	0.11	0	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.10	1424	20241114	1.47	3595	-59.81	20240110	1424	1.47	20241114	3715	-61.10	20231123	1424	1.47	20241114	N	123750	500	63 억	14452	N	N	N	N
90	20241114	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1424	-17	5	-1.18	27626687	19276	61.05	1426	1450	1424	1873	1009	1441	1433.22	0.11	22	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	182	-50.86	0.68	12	0.15	-28.00	2083.00	3715	20231123	-61.67	1424	20241114	0.00	3595	-60.39	20240110	1424	0.00	20241114	3715	-61.67	20231123	1424	0.00	20241114	N	123750	500	63 억	14504	N	N	N	N
91	20241114	150810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	-5	5	-0.35	26006788	18140	57.46	1426	1450	1426	1873	1009	1441	1433.67	0.11	74	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.29	0.69	12	0.14	-28.00	2083.00	3715	20231123	-61.35	1426	20241114	0.70	3595	-60.06	20240110	1426	0.70	20241114	3715	-61.35	20231123	1426	0.70	20241114	N	123750	500	63 억	14504	N	N	N	N
92	20241114	140804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1430	-11	5	-0.76	25920961	18080	57.27	1426	1450	1426	1873	1009	1441	1433.68	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	182	-51.07	0.69	12	0.14	-28.00	2083.00	3715	20231123	-61.51	1426	20241114	0.28	3595	-60.22	20240110	1426	0.28	20241114	3715	-61.51	20231123	1426	0.28	20241114	N	123750	500	63 억	14504	N	N	N	N
93	20241114	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-8	5	-0.56	8530633	5920	18.75	1426	1450	1426	1873	1009	1441	1440.99	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.18	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.43	1426	20241114	0.49	3595	-60.14	20240110	1426	0.49	20241114	3715	-61.43	20231123	1426	0.49	20241114	N	123750	500	63 억	14504	N	N	N	N
94	20241114	120804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-8	5	-0.56	6765580	4688	14.85	1426	1450	1426	1873	1009	1441	1443.17	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.18	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.43	1426	20241114	0.49	3595	-60.14	20240110	1426	0.49	20241114	3715	-61.43	20231123	1426	0.49	20241114	N	123750	500	63 억	14504	N	N	N	N
95	20241114	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1449	8	2	0.56	5533398	3830	12.13	1426	1450	1426	1873	1009	1441	1444.75	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	185	-51.75	0.70	12	0.03	-28.00	2083.00	3715	20231123	-61.00	1426	20241114	1.61	3595	-59.69	20240110	1426	1.61	20241114	3715	-61.00	20231123	1426	1.61	20241114	N	123750	500	63 억	14504	N	N	N	N
96	20241114	100824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	9	2	0.62	2103485	1462	4.63	1426	1450	1426	1873	1009	1441	1438.77	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	185	-51.79	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.97	1426	20241114	1.68	3595	-59.67	20240110	1426	1.68	20241114	3715	-60.97	20231123	1426	1.68	20241114	N	123750	500	63 억	14504	N	N	N	N
97	20241114	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	0	0	0.00	0	0	0	1873	1009	1441	0.00	0.11	0	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14504	N	N	N	N
98	20241113	160459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-54	5	-3.61	45774260	31568	58.93	1451	1495	1438	1943	1047	1495	1450.02	0.11	-122	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.46	0.69	12	0.25	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
99	20241113	150524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1443	-52	5	-3.48	43473660	29972	55.95	1451	1495	1438	1943	1047	1495	1450.48	0.11	150	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.54	0.69	12	0.24	-28.00	2083.00	3715	20231123	-61.16	1438	20241113	0.35	3595	-59.86	20240110	1438	0.35	20241113	3715	-61.16	20231123	1438	0.35	20241113	N	123750	500	63 억	14626	N	N	N	N
100	20241113	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1443	-52	5	-3.48	35063911	24144	45.07	1451	1495	1438	1943	1047	1495	1452.28	0.11	165	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.54	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.16	1438	20241113	0.35	3595	-59.86	20240110	1438	0.35	20241113	3715	-61.16	20231123	1438	0.35	20241113	N	123750	500	63 억	14626	N	N	N	N
101	20241113	130519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1444	-51	5	-3.41	34978745	24085	44.96	1451	1495	1438	1943	1047	1495	1452.30	0.11	170	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.57	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.13	1438	20241113	0.42	3595	-59.83	20240110	1438	0.42	20241113	3715	-61.13	20231123	1438	0.42	20241113	N	123750	500	63 억	14626	N	N	N	N
102	20241113	120517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-54	5	-3.61	34447379	23717	44.27	1451	1495	1438	1943	1047	1495	1452.43	0.11	171	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.46	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
103	20241113	110515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1440	-55	5	-3.68	33184077	22841	42.64	1451	1495	1438	1943	1047	1495	1452.83	0.11	171	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.43	0.69	12	0.18	-28.00	2083.00	3715	20231123	-61.24	1438	20241113	0.14	3595	-59.94	20240110	1438	0.14	20241113	3715	-61.24	20231123	1438	0.14	20241113	N	123750	500	63 억	14626	N	N	N	N
104	20241113	100516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	-45	5	-3.01	21226580	14580	27.22	1451	1495	1449	1943	1047	1495	1455.87	0.11	266	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	185	-51.79	0.70	12	0.11	-28.00	2083.00	3715	20231123	-60.97	1449	20241113	0.07	3595	-59.67	20240110	1449	0.07	20241113	3715	-60.97	20231123	1449	0.07	20241113	N	123750	500	63 억	14626	N	N	N	N
105	20241113	090508	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-41	5	-2.74	4178377	2876	5.37	1451	1454	1451	1943	1047	1495	1452.84	0.11	834	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	185	-51.93	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.86	1451	20241113	0.21	3595	-59.55	20240110	1451	0.21	20241113	3715	-60.86	20231123	1451	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
106	20241112	160735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1495	-56	5	-3.61	80935593	53573	299.24	1550	1551	1468	2015	1086	1551	1510.76	0.11	358	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	191	-53.39	0.72	12	0.42	-28.00	2083.00	3715	20231123	-59.76	1468	20241112	1.84	3595	-58.41	20240110	1468	1.84	20241112	3715	-59.76	20231123	1468	1.84	20241112	N	123750	500	63 억	14355	N	N	N	N
107	20241112	150743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1487	-64	5	-4.13	79602053	52681	294.26	1550	1551	1468	2015	1086	1551	1511.02	0.11	808	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	190	-53.11	0.71	12	0.41	-28.00	2083.00	3715	20231123	-59.97	1468	20241112	1.29	3595	-58.64	20240110	1468	1.29	20241112	3715	-59.97	20231123	1468	1.29	20241112	N	123750	500	63 억	14355	N	N	N	N
108	20241112	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1488	-63	5	-4.06	74354543	49150	274.53	1550	1551	1487	2015	1086	1551	1512.81	0.11	753	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	190	-53.14	0.71	12	0.39	-28.00	2083.00	3715	20231123	-59.95	1483	20240805	0.34	3595	-58.61	20240110	1483	0.34	20240805	3715	-59.95	20231123	1483	0.34	20240805	N	123750	500	63 억	14355	N	N	N	N
109	20241112	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1509	-42	5	-2.71	71140063	47003	262.54	1550	1551	1499	2015	1086	1551	1513.52	0.11	753	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	192	-53.89	0.72	12	0.37	-28.00	2083.00	3715	20231123	-59.38	1483	20240805	1.75	3595	-58.03	20240110	1483	1.75	20240805	3715	-59.38	20231123	1483	1.75	20240805	N	123750	500	63 억	14355	N	N	N	N
110	20241112	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	-50	5	-3.22	64055409	42281	236.17	1550	1551	1500	2015	1086	1551	1514.99	0.11	405	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	191	-53.61	0.72	12	0.33	-28.00	2083.00	3715	20231123	-59.60	1483	20240805	1.21	3595	-58.25	20240110	1483	1.21	20240805	3715	-59.60	20231123	1483	1.21	20240805	N	123750	500	63 억	14355	N	N	N	N
111	20241112	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1523	-28	5	-1.81	21406455	14011	78.26	1550	1551	1520	2015	1086	1551	1527.83	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	194	-54.39	0.73	12	0.11	-28.00	2083.00	3715	20231123	-59.00	1483	20240805	2.70	3595	-57.64	20240110	1483	2.70	20240805	3715	-59.00	20231123	1483	2.70	20240805	N	123750	500	63 억	14355	N	N	N	N
112	20241112	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-6	5	-0.39	13982057	9128	50.99	1550	1551	1525	2015	1086	1551	1531.78	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	197	-55.18	0.74	12	0.07	-28.00	2083.00	3715	20231123	-58.41	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3715	-58.41	20231123	1483	4.18	20240805	N	123750	500	63 억	14355	N	N	N	N
113	20241112	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1551	0	3	0.00	1884054	1215	6.79	1550	1551	1550	2015	1086	1551	1550.66	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	198	-55.39	0.74	12	0.01	-28.00	2083.00	3715	20231123	-58.25	1483	20240805	4.59	3595	-56.86	20240110	1483	4.59	20240805	3715	-58.25	20231123	1483	4.59	20240805	N	123750	500	63 억	14355	N	N	N	N
114	20241111	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1551	-24	5	-1.52	27953722	17903	274.00	1575	1580	1551	2045	1103	1575	1561.40	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.39	0.74	12	0.14	-28.00	2083.00	3715	20231123	-58.25	1483	20240805	4.59	3595	-56.86	20240110	1483	4.59	20240805	3715	-58.25	20231123	1483	4.59	20240805	N	123750	500	63 억	14355	N	N	N	N
115	20241111	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-23	5	-1.46	24533078	15698	240.25	1575	1580	1551	2045	1103	1575	1562.82	0.11	331	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.43	0.75	12	0.12	-28.00	2083.00	3715	20231123	-58.22	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3715	-58.22	20231123	1483	4.65	20240805	N	123750	500	63 억	14355	N	N	N	N
116	20241111	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-23	5	-1.46	20422149	13049	199.71	1575	1580	1551	2045	1103	1575	1565.04	0.11	331	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.43	0.75	12	0.10	-28.00	2083.00	3715	20231123	-58.22	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3715	-58.22	20231123	1483	4.65	20240805	N	123750	500	63 억	14355	N	N	N	N
117	20241111	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-17	5	-1.08	16723108	10670	163.30	1575	1580	1558	2045	1103	1575	1567.30	0.11	219	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	199	-55.64	0.75	12	0.08	-28.00	2083.00	3715	20231123	-58.06	1483	20240805	5.06	3595	-56.66	20240110	1483	5.06	20240805	3715	-58.06	20231123	1483	5.06	20240805	N	123750	500	63 억	14355	N	N	N	N
118	20241111	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-5	5	-0.32	7982784	5075	77.67	1575	1580	1570	2045	1103	1575	1572.96	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	200	-56.07	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
119	20241111	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-1	5	-0.06	3566593	2263	34.63	1575	1580	1570	2045	1103	1575	1576.05	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	201	-56.21	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
120	20241111	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-5	5	-0.32	3096055	1964	30.06	1575	1580	1570	2045	1103	1575	1576.40	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	200	-56.07	0.75	12	0.02	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
121	20241111	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	5	2	0.32	601575	381	5.83	1575	1580	1575	2045	1103	1575	1578.94	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	201	-56.43	0.76	12	0.00	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	N	123750	500	63 억	14355	N	N	N	N
122	20241108	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	-1	5	-0.06	10291813	6534	38.75	1564	1585	1564	2045	1104	1576	1575.12	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.25	0.76	12	0.05	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	N	123750	500	63 억	14355	N	N	N	N
123	20241108	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-5	5	-0.32	9797371	6220	36.89	1564	1585	1564	2045	1104	1576	1575.14	0.11	94	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.11	0.75	12	0.05	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
124	20241108	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-6	5	-0.38	7752454	4921	29.18	1564	1585	1564	2045	1104	1576	1575.38	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.07	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
125	20241108	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-5	5	-0.32	6832548	4335	25.71	1564	1585	1564	2045	1104	1576	1576.14	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.11	0.75	12	0.03	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
126	20241108	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-2	5	-0.13	6815267	4324	25.64	1564	1585	1564	2045	1104	1576	1576.15	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.21	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
127	20241108	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	0	3	0.00	6027869	3824	22.68	1564	1585	1564	2045	1104	1576	1576.33	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.29	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.58	1483	20240805	6.27	3595	-56.16	20240110	1483	6.27	20240805	3715	-57.58	20231123	1483	6.27	20240805	N	123750	500	63 억	14355	N	N	N	N
128	20241108	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1584	8	2	0.51	5942757	3770	22.36	1564	1585	1564	2045	1104	1576	1576.33	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	202	-56.57	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.36	1483	20240805	6.81	3595	-55.94	20240110	1483	6.81	20240805	3715	-57.36	20231123	1483	6.81	20240805	N	123750	500	63 억	14355	N	N	N	N
129	20241108	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-2	5	-0.13	1488674	946	5.61	1564	1576	1564	2045	1104	1576	1573.65	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.21	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
130	20241107	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-11	5	-0.69	26598051	16852	145.40	1579	1595	1566	2060	1111	1587	1578.33	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.29	0.76	12	0.13	-28.00	2083.00	3715	20231123	-57.58	1483	20240805	6.27	3595	-56.16	20240110	1483	6.27	20240805	3715	-57.58	20231123	1483	6.27	20240805	N	123750	500	63 억	14355	N	N	N	N
131	20241107	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	25876255	16394	141.45	1579	1595	1566	2060	1111	1587	1578.40	0.11	277	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-55.93	0.75	12	0.13	-28.00	2083.00	3715	20231123	-57.85	1483	20240805	5.60	3595	-56.44	20240110	1483	5.60	20240805	3715	-57.85	20231123	1483	5.60	20240805	N	123750	500	63 억	14355	N	N	N	N
132	20241107	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	22189768	14043	121.16	1579	1595	1566	2060	1111	1587	1580.13	0.11	58	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-55.93	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.85	1483	20240805	5.60	3595	-56.44	20240110	1483	5.60	20240805	3715	-57.85	20231123	1483	5.60	20240805	N	123750	500	63 억	14355	N	N	N	N
133	20241107	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-8	5	-0.50	13749250	8668	74.79	1579	1595	1568	2060	1111	1587	1586.21	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.39	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.50	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	N	123750	500	63 억	14355	N	N	N	N
134	20241107	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-8	5	-0.50	13261901	8359	72.12	1579	1595	1568	2060	1111	1587	1586.54	0.11	57	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.39	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.50	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	N	123750	500	63 억	14355	N	N	N	N
135	20241107	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-19	5	-1.20	13096106	8254	71.22	1579	1595	1568	2060	1111	1587	1586.64	0.11	162	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-56.00	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.79	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	N	123750	500	63 억	14355	N	N	N	N
136	20241107	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-19	5	-1.20	13019273	8205	70.79	1579	1595	1568	2060	1111	1587	1586.75	0.11	162	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-56.00	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.79	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	N	123750	500	63 억	14355	N	N	N	N
137	20241107	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	3	2	0.19	11379226	7166	61.83	1579	1595	1575	2060	1111	1587	1587.95	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	203	-56.79	0.76	12	0.06	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	N	123750	500	63 억	14355	N	N	N	N
138	20241106	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	18276269	11590	84.69	1587	1589	1570	2070	1117	1595	1576.89	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.09	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
139	20241106	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-25	5	-1.57	17549470	11132	81.34	1587	1589	1570	2070	1117	1595	1576.49	0.11	302	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.07	0.75	12	0.09	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
140	20241106	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-24	5	-1.50	13669649	8663	63.30	1587	1589	1570	2070	1117	1595	1577.93	0.11	302	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.11	0.75	12	0.07	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
141	20241106	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-24	5	-1.50	12535409	7941	58.03	1587	1589	1570	2070	1117	1595	1578.57	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.11	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
142	20241106	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	5792680	3657	26.72	1587	1589	1577	2070	1117	1595	1584.00	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
143	20241106	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	-13	5	-0.82	2166954	1365	9.97	1587	1589	1582	2070	1117	1595	1587.51	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.50	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.42	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	N	123750	500	63 억	14355	N	N	N	N
144	20241106	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	1757528	1107	8.09	1587	1589	1587	2070	1117	1595	1587.65	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
145	20241106	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	477687	301	2.20	1587	1587	1587	2070	1117	1595	1587.00	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.00	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
146	20241105	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	-2	5	-0.13	21699074	13685	118.56	1605	1605	1572	2075	1118	1597	1585.61	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-56.96	0.77	12	0.11	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	N	123750	500	63 억	14355	N	N	N	N
147	20241105	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-1	5	-0.06	19316644	12191	105.61	1605	1605	1572	2075	1118	1597	1584.50	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-57.00	0.77	12	0.10	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	N	123750	500	63 억	14355	N	N	N	N
148	20241105	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-1	5	-0.06	16036959	10136	87.81	1605	1605	1572	2075	1118	1597	1582.18	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-57.00	0.77	12	0.08	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	N	123750	500	63 억	14355	N	N	N	N
149	20241105	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	-22	5	-1.38	16032171	10133	87.78	1605	1605	1572	2075	1118	1597	1582.17	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.25	0.76	12	0.08	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	N	123750	500	63 억	14355	N	N	N	N
150	20241105	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	-19	5	-1.19	7125710	4479	38.80	1605	1605	1572	2075	1118	1597	1590.92	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.36	0.76	12	0.04	-28.00	2083.00	3715	20231123	-57.52	1483	20240805	6.41	3595	-56.11	20240110	1483	6.41	20240805	3715	-57.52	20231123	1483	6.41	20240805	N	123750	500	63 억	14355	N	N	N	N
151	20241105	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	-19	5	-1.19	5287095	3314	28.71	1605	1605	1572	2075	1118	1597	1595.38	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.36	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.52	1483	20240805	6.41	3595	-56.11	20240110	1483	6.41	20240805	3715	-57.52	20231123	1483	6.41	20240805	N	123750	500	63 억	14355	N	N	N	N
152	20241105	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	6	2	0.38	5277502	3308	28.66	1605	1605	1572	2075	1118	1597	1595.38	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	204	-57.25	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.85	1483	20240805	8.09	3595	-55.41	20240110	1483	8.09	20240805	3715	-56.85	20231123	1483	8.09	20240805	N	123750	500	63 억	14355	N	N	N	N
153	20241105	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1605	8	2	0.50	1656360	1032	8.94	1605	1605	1605	2075	1118	1597	1605.00	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	205	-57.32	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.80	1483	20240805	8.23	3595	-55.35	20240110	1483	8.23	20240805	3715	-56.80	20231123	1483	8.23	20240805	N	123750	500	63 억	14355	N	N	N	N
154	20241104	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	18420665	11543	69.76	1574	1600	1574	2070	1116	1594	1595.83	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.09	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
155	20241104	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	16893933	10587	63.99	1574	1600	1574	2070	1116	1594	1595.72	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.08	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
156	20241104	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	14625921	9166	55.40	1574	1600	1574	2070	1116	1594	1595.67	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.07	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
157	20241104	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	14466221	9066	54.79	1574	1600	1574	2070	1116	1594	1595.66	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.07	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
158	20241104	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	8983375	5638	34.07	1574	1600	1574	2070	1116	1594	1593.36	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.04	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
159	20241104	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	6	2	0.38	8895539	5583	33.74	1574	1600	1574	2070	1116	1594	1593.33	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.14	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	N	123750	500	63 억	14355	N	N	N	N
160	20241104	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	6	2	0.38	8854046	5557	33.59	1574	1600	1574	2070	1116	1594	1593.31	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.14	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	N	123750	500	63 억	14355	N	N	N	N
161	20241104	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	-4	5	-0.25	4064718	2557	15.45	1574	1590	1574	2070	1116	1594	1589.64	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	203	-56.79	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	N	123750	500	63 억	14355	N	N	N	N
162	20241101	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1594	-2	5	-0.13	25905139	16546	713.50	1599	1599	1559	2070	1118	1596	1565.61	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	203	-56.93	0.77	12	0.13	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	N	123750	500	63 억	14355	N	N	N	N
163	20241101	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21900823	14000	603.71	1599	1599	1559	2070	1118	1596	1564.31	0.11	160	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
164	20241101	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21751768	13905	599.61	1599	1599	1559	2070	1118	1596	1564.28	0.11	222	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
165	20241101	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21750199	13904	599.57	1599	1599	1559	2070	1118	1596	1564.28	0.11	223	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
166	20241101	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-26	5	-1.63	10689135	6814	293.83	1599	1599	1560	2070	1118	1596	1568.64	0.11	154	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.07	0.75	12	0.05	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
167	20241101	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-35	5	-2.19	7279759	4630	199.66	1599	1599	1560	2070	1118	1596	1572.23	0.11	20	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	199	-55.75	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.98	1483	20240805	5.26	3595	-56.58	20240110	1483	5.26	20240805	3715	-57.98	20231123	1483	5.26	20240805	N	123750	500	63 억	14355	N	N	N	N
168	20241101	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	-36	5	-2.26	4871909	3087	133.12	1599	1599	1560	2070	1118	1596	1578.11	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	199	-55.71	0.75	12	0.02	-28.00	2083.00	3715	20231123	-58.01	1483	20240805	5.19	3595	-56.61	20240110	1483	5.19	20240805	3715	-58.01	20231123	1483	5.19	20240805	N	123750	500	63 억	14355	N	N	N	N
169	20241101	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	3	2	0.19	1701291	1064	45.88	1599	1599	1599	2070	1118	1596	1599.00	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	204	-57.11	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	N	123750	500	63 억	14355	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History