KissMeData/234100/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1161	-38	5	-3.17	185449889	157923	58.48	1193	1204	1158	1558	840	1199	1174.47	0.50	3670	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	632	14.33	0.41	12	0.29	81.00	2829.00	2350	20240304	-50.60	1116	20241115	4.03	2350	-50.60	20240304	1116	4.03	20241115	2350	-50.60	20240304	1116	4.03	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
3	20241129	151127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1163	-36	5	-3.00	167563947	142505	52.77	1193	1204	1161	1558	840	1199	1175.85	0.50	4911	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	633	14.36	0.41	12	0.26	81.00	2829.00	2350	20240304	-50.51	1116	20241115	4.21	2350	-50.51	20240304	1116	4.21	20241115	2350	-50.51	20240304	1116	4.21	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
4	20241129	141129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	-26	5	-2.17	145138036	123255	45.64	1193	1204	1161	1558	840	1199	1177.54	0.50	8864	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	638	14.48	0.41	12	0.23	81.00	2829.00	2350	20240304	-50.09	1116	20241115	5.11	2350	-50.09	20240304	1116	5.11	20241115	2350	-50.09	20240304	1116	5.11	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
5	20241129	131123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	-32	5	-2.67	137644083	116864	43.28	1193	1204	1161	1558	840	1199	1177.81	0.50	8981	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	635	14.41	0.41	12	0.21	81.00	2829.00	2350	20240304	-50.34	1116	20241115	4.57	2350	-50.34	20240304	1116	4.57	20241115	2350	-50.34	20240304	1116	4.57	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
6	20241129	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1165	-34	5	-2.84	134188922	113906	42.18	1193	1204	1161	1558	840	1199	1178.07	0.50	9017	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	634	14.38	0.41	12	0.21	81.00	2829.00	2350	20240304	-50.43	1116	20241115	4.39	2350	-50.43	20240304	1116	4.39	20241115	2350	-50.43	20240304	1116	4.39	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
7	20241129	111128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	-32	5	-2.67	129118489	109561	40.57	1193	1204	1161	1558	840	1199	1178.51	0.50	9530	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	635	14.41	0.41	12	0.20	81.00	2829.00	2350	20240304	-50.34	1116	20241115	4.57	2350	-50.34	20240304	1116	4.57	20241115	2350	-50.34	20240304	1116	4.57	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
8	20241129	101121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1179	-20	5	-1.67	100541035	85053	31.50	1193	1204	1164	1558	840	1199	1182.10	0.50	5327	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	642	14.56	0.42	12	0.16	81.00	2829.00	2350	20240304	-49.83	1116	20241115	5.65	2350	-49.83	20240304	1116	5.65	20241115	2350	-49.83	20240304	1116	5.65	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
9	20241129	091126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1194	-5	5	-0.42	6398906	5355	1.98	1193	1204	1193	1558	840	1199	1194.94	0.50	-2069	1259	1229	1209	1179	1159	1219	1169	54	359	100	740	1	1	54413213	650	14.74	0.42	12	0.01	81.00	2829.00	2350	20240304	-49.19	1116	20241115	6.99	2350	-49.19	20240304	1116	6.99	20241115	2350	-49.19	20240304	1116	6.99	20241115	4.78	N	234100	100	54 억	274244	N	N	N	N
10	20241128	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	-38	5	-3.07	326449883	269649	7.22	1238	1239	1189	1608	866	1237	1210.65	0.45	29886	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	652	14.80	0.42	12	0.50	81.00	2829.00	2350	20240304	-48.98	1116	20241115	7.44	2350	-48.98	20240304	1116	7.44	20241115	2350	-48.98	20240304	1116	7.44	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
11	20241128	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	-41	5	-3.31	318211422	262766	7.04	1238	1239	1189	1608	866	1237	1211.01	0.45	29886	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	651	14.77	0.42	12	0.48	81.00	2829.00	2350	20240304	-49.11	1116	20241115	7.17	2350	-49.11	20240304	1116	7.17	20241115	2350	-49.11	20240304	1116	7.17	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
12	20241128	141128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1195	-42	5	-3.40	294722921	243156	6.51	1238	1239	1189	1608	866	1237	1212.07	0.45	28729	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	650	14.75	0.42	12	0.45	81.00	2829.00	2350	20240304	-49.15	1116	20241115	7.08	2350	-49.15	20240304	1116	7.08	20241115	2350	-49.15	20240304	1116	7.08	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
13	20241128	131128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	-38	5	-3.07	251704765	207088	5.55	1238	1239	1198	1608	866	1237	1215.45	0.45	22487	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	652	14.80	0.42	12	0.38	81.00	2829.00	2350	20240304	-48.98	1116	20241115	7.44	2350	-48.98	20240304	1116	7.44	20241115	2350	-48.98	20240304	1116	7.44	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
14	20241128	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	-28	5	-2.26	213019539	174914	4.68	1238	1239	1203	1608	866	1237	1217.85	0.45	19999	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	658	14.93	0.43	12	0.32	81.00	2829.00	2350	20240304	-48.55	1116	20241115	8.33	2350	-48.55	20240304	1116	8.33	20241115	2350	-48.55	20240304	1116	8.33	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
15	20241128	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1216	-21	5	-1.70	179681144	147388	3.95	1238	1239	1203	1608	866	1237	1219.10	0.45	16905	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	662	15.01	0.43	12	0.27	81.00	2829.00	2350	20240304	-48.26	1116	20241115	8.96	2350	-48.26	20240304	1116	8.96	20241115	2350	-48.26	20240304	1116	8.96	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
16	20241128	101129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1222	-15	5	-1.21	158971834	130401	3.49	1238	1239	1203	1608	866	1237	1219.10	0.45	16829	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	665	15.09	0.43	12	0.24	81.00	2829.00	2350	20240304	-48.00	1116	20241115	9.50	2350	-48.00	20240304	1116	9.50	20241115	2350	-48.00	20240304	1116	9.50	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
17	20241128	091125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	-32	5	-2.59	90749993	74219	1.99	1238	1239	1205	1608	866	1237	1222.73	0.45	6437	1452	1344	1238	1130	1024	1398	1184	54	371	100	760	1	1	54413213	656	14.88	0.43	12	0.14	81.00	2829.00	2350	20240304	-48.72	1116	20241115	7.97	2350	-48.72	20240304	1116	7.97	20241115	2350	-48.72	20240304	1116	7.97	20241115	4.79	N	234100	100	54 억	244358	N	N	N	N
18	20241127	161058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1237	101	2	8.89	4736009819	3717466	4688.44	1136	1346	1132	1476	796	1136	1274.01	0.61	-87355	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	673	15.27	0.44	12	6.83	81.00	2829.00	2350	20240304	-47.36	1116	20241115	10.84	2350	-47.36	20240304	1116	10.84	20241115	2350	-47.36	20240304	1116	10.84	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
19	20241127	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1215	79	2	6.95	4648040125	3646030	4598.35	1136	1346	1132	1476	796	1136	1274.82	0.61	-95115	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	661	15.00	0.43	12	6.70	81.00	2829.00	2350	20240304	-48.30	1116	20241115	8.87	2350	-48.30	20240304	1116	8.87	20241115	2350	-48.30	20240304	1116	8.87	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
20	20241127	141117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	162	2	14.26	4022307296	3148578	3970.96	1136	1346	1132	1476	796	1136	1277.50	0.61	-119813	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	706	16.02	0.46	12	5.79	81.00	2829.00	2350	20240304	-44.77	1116	20241115	16.31	2350	-44.77	20240304	1116	16.31	20241115	2350	-44.77	20240304	1116	16.31	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
21	20241127	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	113	2	9.95	686141613	575924	726.35	1136	1249	1132	1476	796	1136	1191.38	0.61	-47508	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	680	15.42	0.44	12	1.06	81.00	2829.00	2350	20240304	-46.85	1116	20241115	11.92	2350	-46.85	20240304	1116	11.92	20241115	2350	-46.85	20240304	1116	11.92	20241115	4.82	N	234100	100	54 억	331023	Y	N	N	N
22	20241127	121123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	34	2	2.99	189679685	163321	205.98	1136	1179	1132	1476	796	1136	1161.39	0.61	-13748	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	637	14.44	0.41	12	0.30	81.00	2829.00	2350	20240304	-50.21	1116	20241115	4.84	2350	-50.21	20240304	1116	4.84	20241115	2350	-50.21	20240304	1116	4.84	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
23	20241127	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	17	2	1.50	116570164	100739	127.05	1136	1179	1132	1476	796	1136	1157.15	0.61	-20741	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	627	14.23	0.41	12	0.19	81.00	2829.00	2350	20240304	-50.94	1116	20241115	3.32	2350	-50.94	20240304	1116	3.32	20241115	2350	-50.94	20240304	1116	3.32	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
24	20241127	101118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1137	1	2	0.09	18389043	16178	20.40	1136	1147	1132	1476	796	1136	1136.67	0.61	-4477	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	619	14.04	0.40	12	0.03	81.00	2829.00	2350	20240304	-51.62	1116	20241115	1.88	2350	-51.62	20240304	1116	1.88	20241115	2350	-51.62	20240304	1116	1.88	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
25	20241127	091117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1136	0	3	0.00	7608973	6699	8.45	1136	1136	1135	1476	796	1136	1135.84	0.61	-311	1156	1145	1136	1125	1116	1151	1131	54	340	100	700	1	1	54413213	618	14.02	0.40	12	0.01	81.00	2829.00	2350	20240304	-51.66	1116	20241115	1.79	2350	-51.66	20240304	1116	1.79	20241115	2350	-51.66	20240304	1116	1.79	20241115	4.82	N	234100	100	54 억	331023	N	N	N	N
26	20241126	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1136	1	2	0.09	90260337	79290	107.24	1135	1147	1127	1475	795	1135	1138.36	0.57	20359	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	618	14.02	0.40	12	0.15	81.00	2829.00	2350	20240304	-51.66	1116	20241115	1.79	2350	-51.66	20240304	1116	1.79	20241115	2350	-51.66	20240304	1116	1.79	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
27	20241126	151111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	6	2	0.53	86760294	76213	103.08	1135	1147	1127	1475	795	1135	1138.39	0.57	19242	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	621	14.09	0.40	12	0.14	81.00	2829.00	2350	20240304	-51.45	1116	20241115	2.24	2350	-51.45	20240304	1116	2.24	20241115	2350	-51.45	20240304	1116	2.24	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
28	20241126	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	8	2	0.70	76571927	67260	90.97	1135	1147	1127	1475	795	1135	1138.45	0.57	16699	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	622	14.11	0.40	12	0.12	81.00	2829.00	2350	20240304	-51.36	1116	20241115	2.42	2350	-51.36	20240304	1116	2.42	20241115	2350	-51.36	20240304	1116	2.42	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
29	20241126	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	8	2	0.70	68618741	60268	81.51	1135	1147	1127	1475	795	1135	1138.56	0.57	14714	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	622	14.11	0.40	12	0.11	81.00	2829.00	2350	20240304	-51.36	1116	20241115	2.42	2350	-51.36	20240304	1116	2.42	20241115	2350	-51.36	20240304	1116	2.42	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
30	20241126	121114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1147	12	2	1.06	60011312	52729	71.32	1135	1147	1127	1475	795	1135	1138.11	0.57	11872	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	624	14.16	0.41	12	0.10	81.00	2829.00	2350	20240304	-51.19	1116	20241115	2.78	2350	-51.19	20240304	1116	2.78	20241115	2350	-51.19	20240304	1116	2.78	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
31	20241126	111118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	10	2	0.88	52122577	45832	61.99	1135	1147	1127	1475	795	1135	1137.25	0.57	9585	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	623	14.14	0.40	12	0.08	81.00	2829.00	2350	20240304	-51.28	1116	20241115	2.60	2350	-51.28	20240304	1116	2.60	20241115	2350	-51.28	20240304	1116	2.60	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
32	20241126	101126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1138	3	2	0.26	27091465	23889	32.31	1135	1144	1127	1475	795	1135	1134.06	0.57	-1563	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	619	14.05	0.40	12	0.04	81.00	2829.00	2350	20240304	-51.57	1116	20241115	1.97	2350	-51.57	20240304	1116	1.97	20241115	2350	-51.57	20240304	1116	1.97	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
33	20241126	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	0	3	0.00	6304347	5562	7.52	1135	1144	1127	1475	795	1135	1133.47	0.57	-153	1152	1143	1135	1126	1118	1148	1131	54	340	100	700	1	1	54413213	618	14.01	0.40	12	0.01	81.00	2829.00	2350	20240304	-51.70	1116	20241115	1.70	2350	-51.70	20240304	1116	1.70	20241115	2350	-51.70	20240304	1116	1.70	20241115	4.79	N	234100	100	54 억	310666	N	N	N	N
34	20241125	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	9	2	0.80	81988067	72237	65.83	1127	1144	1127	1463	789	1126	1134.99	0.53	22986	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	618	14.01	0.40	12	0.13	81.00	2829.00	2350	20240304	-51.70	1116	20241115	1.70	2350	-51.70	20240304	1116	1.70	20241115	2350	-51.70	20240304	1116	1.70	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
35	20241125	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1134	8	2	0.71	78997296	69601	63.43	1127	1144	1127	1463	789	1126	1135.00	0.53	23047	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	617	14.00	0.40	12	0.13	81.00	2829.00	2350	20240304	-51.74	1116	20241115	1.61	2350	-51.74	20240304	1116	1.61	20241115	2350	-51.74	20240304	1116	1.61	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
36	20241125	141106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	14	2	1.24	61384297	54062	49.27	1127	1144	1127	1463	789	1126	1135.44	0.53	20615	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	620	14.07	0.40	12	0.10	81.00	2829.00	2350	20240304	-51.49	1116	20241115	2.15	2350	-51.49	20240304	1116	2.15	20241115	2350	-51.49	20240304	1116	2.15	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
37	20241125	131057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	15	2	1.33	59824618	52693	48.02	1127	1144	1127	1463	789	1126	1135.34	0.53	20368	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	621	14.09	0.40	12	0.10	81.00	2829.00	2350	20240304	-51.45	1116	20241115	2.24	2350	-51.45	20240304	1116	2.24	20241115	2350	-51.45	20240304	1116	2.24	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
38	20241125	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1139	13	2	1.15	50887817	44850	40.87	1127	1144	1127	1463	789	1126	1134.62	0.53	18232	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	620	14.06	0.40	12	0.08	81.00	2829.00	2350	20240304	-51.53	1116	20241115	2.06	2350	-51.53	20240304	1116	2.06	20241115	2350	-51.53	20240304	1116	2.06	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
39	20241125	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1139	13	2	1.15	47360698	41751	38.05	1127	1144	1127	1463	789	1126	1134.36	0.53	16606	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	620	14.06	0.40	12	0.08	81.00	2829.00	2350	20240304	-51.53	1116	20241115	2.06	2350	-51.53	20240304	1116	2.06	20241115	2350	-51.53	20240304	1116	2.06	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
40	20241125	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1138	12	2	1.07	37042576	32685	29.79	1127	1144	1127	1463	789	1126	1133.32	0.53	9886	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	619	14.05	0.40	12	0.06	81.00	2829.00	2350	20240304	-51.57	1116	20241115	1.97	2350	-51.57	20240304	1116	1.97	20241115	2350	-51.57	20240304	1116	1.97	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
41	20241125	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	5	2	0.44	10977641	9711	8.85	1127	1135	1127	1463	789	1126	1130.43	0.53	2877	1160	1142	1131	1113	1102	1137	1108	54	337	100	690	1	1	54413213	615	13.96	0.40	12	0.02	81.00	2829.00	2350	20240304	-51.87	1116	20241115	1.34	2350	-51.87	20240304	1116	1.34	20241115	2350	-51.87	20240304	1116	1.34	20241115	4.77	N	234100	100	54 억	287649	N	N	N	N
42	20241122	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	-9	5	-0.79	120453814	106155	129.17	1133	1149	1120	1475	795	1135	1134.71	0.49	22032	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	613	13.90	0.40	12	0.20	81.00	2829.00	2350	20240304	-52.09	1116	20241115	0.90	2350	-52.09	20240304	1116	0.90	20241115	2350	-52.09	20240304	1116	0.90	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
43	20241122	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1129	-6	5	-0.53	114314417	100708	122.55	1133	1149	1120	1475	795	1135	1135.11	0.49	22138	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	614	13.94	0.40	12	0.19	81.00	2829.00	2350	20240304	-51.96	1116	20241115	1.16	2350	-51.96	20240304	1116	1.16	20241115	2350	-51.96	20240304	1116	1.16	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
44	20241122	141007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	5	2	0.44	68049076	59768	72.73	1133	1149	1131	1475	795	1135	1138.55	0.49	17752	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	620	14.07	0.40	12	0.11	81.00	2829.00	2350	20240304	-51.49	1116	20241115	2.15	2350	-51.49	20240304	1116	2.15	20241115	2350	-51.49	20240304	1116	2.15	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
45	20241122	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1149	14	2	1.23	53831585	47301	57.56	1133	1149	1131	1475	795	1135	1138.06	0.49	9945	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	625	14.19	0.41	12	0.09	81.00	2829.00	2350	20240304	-51.11	1116	20241115	2.96	2350	-51.11	20240304	1116	2.96	20241115	2350	-51.11	20240304	1116	2.96	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
46	20241122	121008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1148	13	2	1.15	50228670	44154	53.73	1133	1148	1131	1475	795	1135	1137.58	0.49	8018	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	625	14.17	0.41	12	0.08	81.00	2829.00	2350	20240304	-51.15	1116	20241115	2.87	2350	-51.15	20240304	1116	2.87	20241115	2350	-51.15	20240304	1116	2.87	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
47	20241122	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1138	3	2	0.26	48708421	42829	52.12	1133	1147	1131	1475	795	1135	1137.28	0.49	8045	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	619	14.05	0.40	12	0.08	81.00	2829.00	2350	20240304	-51.57	1116	20241115	1.97	2350	-51.57	20240304	1116	1.97	20241115	2350	-51.57	20240304	1116	1.97	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
48	20241122	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1137	2	2	0.18	32467843	28602	34.80	1133	1145	1131	1475	795	1135	1135.16	0.49	2820	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	619	14.04	0.40	12	0.05	81.00	2829.00	2350	20240304	-51.62	1116	20241115	1.88	2350	-51.62	20240304	1116	1.88	20241115	2350	-51.62	20240304	1116	1.88	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
49	20241122	091009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1142	7	2	0.62	7119079	6282	7.64	1133	1142	1133	1475	795	1135	1133.25	0.49	101	1170	1152	1139	1121	1108	1146	1115	54	340	100	700	1	1	54413213	621	14.10	0.40	12	0.01	81.00	2829.00	2350	20240304	-51.40	1116	20241115	2.33	2350	-51.40	20240304	1116	2.33	20241115	2350	-51.40	20240304	1116	2.33	20241115	4.78	N	234100	100	54 억	265619	N	N	N	N
50	20241121	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1135	-9	5	-0.79	93716656	82180	140.05	1144	1157	1126	1487	801	1144	1140.38	0.48	5477	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	618	14.01	0.40	12	0.15	81.00	2829.00	2350	20240304	-51.70	1116	20241115	1.70	2350	-51.70	20240304	1116	1.70	20241115	2350	-51.70	20240304	1116	1.70	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
51	20241121	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1132	-12	5	-1.05	90969407	79757	135.92	1144	1157	1126	1487	801	1144	1140.58	0.48	5783	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	616	13.98	0.40	12	0.15	81.00	2829.00	2350	20240304	-51.83	1116	20241115	1.43	2350	-51.83	20240304	1116	1.43	20241115	2350	-51.83	20240304	1116	1.43	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
52	20241121	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	-3	5	-0.26	66016023	57779	98.46	1144	1157	1137	1487	801	1144	1142.56	0.48	3857	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	621	14.09	0.40	12	0.11	81.00	2829.00	2350	20240304	-51.45	1116	20241115	2.24	2350	-51.45	20240304	1116	2.24	20241115	2350	-51.45	20240304	1116	2.24	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
53	20241121	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1149	5	2	0.44	50524895	44204	75.33	1144	1157	1137	1487	801	1144	1142.99	0.48	3411	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	625	14.19	0.41	12	0.08	81.00	2829.00	2350	20240304	-51.11	1116	20241115	2.96	2350	-51.11	20240304	1116	2.96	20241115	2350	-51.11	20240304	1116	2.96	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
54	20241121	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1141	-3	5	-0.26	31294174	27356	46.62	1144	1157	1137	1487	801	1144	1143.96	0.48	1650	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	621	14.09	0.40	12	0.05	81.00	2829.00	2350	20240304	-51.45	1116	20241115	2.24	2350	-51.45	20240304	1116	2.24	20241115	2350	-51.45	20240304	1116	2.24	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
55	20241121	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1142	-2	5	-0.17	25068388	21917	37.35	1144	1157	1137	1487	801	1144	1143.79	0.48	706	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	621	14.10	0.40	12	0.04	81.00	2829.00	2350	20240304	-51.40	1116	20241115	2.33	2350	-51.40	20240304	1116	2.33	20241115	2350	-51.40	20240304	1116	2.33	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
56	20241121	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	9	2	0.79	17475080	15279	26.04	1144	1157	1137	1487	801	1144	1143.73	0.48	-552	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	627	14.23	0.41	12	0.03	81.00	2829.00	2350	20240304	-50.94	1116	20241115	3.32	2350	-50.94	20240304	1116	3.32	20241115	2350	-50.94	20240304	1116	3.32	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
57	20241121	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1157	13	2	1.14	2463969	2146	3.66	1144	1157	1144	1487	801	1144	1148.17	0.48	464	1197	1170	1157	1130	1117	1164	1124	54	343	100	700	1	1	54413213	630	14.28	0.41	12	0.00	81.00	2829.00	2350	20240304	-50.77	1116	20241115	3.67	2350	-50.77	20240304	1116	3.67	20241115	2350	-50.77	20240304	1116	3.67	20241115	4.78	N	234100	100	54 억	260144	N	N	N	N
58	20241120	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1144	-24	5	-2.05	67836818	58579	99.30	1166	1184	1144	1518	818	1168	1158.04	0.51	-14960	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	622	14.12	0.40	12	0.11	81.00	2829.00	2350	20240304	-51.32	1116	20241115	2.51	2350	-51.32	20240304	1116	2.51	20241115	2350	-51.32	20240304	1116	2.51	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
59	20241120	151018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1150	-18	5	-1.54	59696345	51465	87.24	1166	1184	1144	1518	818	1168	1159.94	0.51	-13025	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	626	14.20	0.41	12	0.09	81.00	2829.00	2350	20240304	-51.06	1116	20241115	3.05	2350	-51.06	20240304	1116	3.05	20241115	2350	-51.06	20240304	1116	3.05	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
60	20241120	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	-17	5	-1.46	45691247	39271	66.57	1166	1184	1150	1518	818	1168	1163.49	0.51	-15031	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	626	14.21	0.41	12	0.07	81.00	2829.00	2350	20240304	-51.02	1116	20241115	3.14	2350	-51.02	20240304	1116	3.14	20241115	2350	-51.02	20240304	1116	3.14	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
61	20241120	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	-15	5	-1.28	41073237	35269	59.79	1166	1184	1153	1518	818	1168	1164.57	0.51	-12398	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	627	14.23	0.41	12	0.06	81.00	2829.00	2350	20240304	-50.94	1116	20241115	3.32	2350	-50.94	20240304	1116	3.32	20241115	2350	-50.94	20240304	1116	3.32	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
62	20241120	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1165	-3	5	-0.26	30420355	26076	44.20	1166	1184	1162	1518	818	1168	1166.60	0.51	-6402	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	634	14.38	0.41	12	0.05	81.00	2829.00	2350	20240304	-50.43	1116	20241115	4.39	2350	-50.43	20240304	1116	4.39	20241115	2350	-50.43	20240304	1116	4.39	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
63	20241120	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	-1	5	-0.09	24047734	20615	34.95	1166	1184	1162	1518	818	1168	1166.52	0.51	-6107	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	635	14.41	0.41	12	0.04	81.00	2829.00	2350	20240304	-50.34	1116	20241115	4.57	2350	-50.34	20240304	1116	4.57	20241115	2350	-50.34	20240304	1116	4.57	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
64	20241120	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1163	-5	5	-0.43	21835049	18713	31.72	1166	1184	1163	1518	818	1168	1166.84	0.51	-5039	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	633	14.36	0.41	12	0.03	81.00	2829.00	2350	20240304	-50.51	1116	20241115	4.21	2350	-50.51	20240304	1116	4.21	20241115	2350	-50.51	20240304	1116	4.21	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
65	20241120	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1166	-2	5	-0.17	12018898	10291	17.45	1166	1184	1166	1518	818	1168	1167.90	0.51	-2613	1188	1178	1160	1150	1132	1183	1155	54	350	100	720	1	1	54413213	634	14.40	0.41	12	0.02	81.00	2829.00	2350	20240304	-50.38	1116	20241115	4.48	2350	-50.38	20240304	1116	4.48	20241115	2350	-50.38	20240304	1116	4.48	20241115	4.78	N	234100	100	54 억	275049	N	N	N	N
66	20241119	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1168	25	2	2.19	67794533	58676	45.88	1142	1170	1142	1485	801	1143	1155.40	0.49	7505	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	636	14.42	0.41	12	0.11	81.00	2829.00	2350	20240304	-50.30	1116	20241115	4.66	2350	-50.30	20240304	1116	4.66	20241115	2350	-50.30	20240304	1116	4.66	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
67	20241119	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	24	2	2.10	62525333	54162	42.35	1142	1170	1142	1485	801	1143	1154.41	0.49	7518	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	635	14.41	0.41	12	0.10	81.00	2829.00	2350	20240304	-50.34	1116	20241115	4.57	2350	-50.34	20240304	1116	4.57	20241115	2350	-50.34	20240304	1116	4.57	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
68	20241119	140937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1165	22	2	1.92	55636088	48226	37.71	1142	1170	1142	1485	801	1143	1153.65	0.49	5717	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	634	14.38	0.41	12	0.09	81.00	2829.00	2350	20240304	-50.43	1116	20241115	4.39	2350	-50.43	20240304	1116	4.39	20241115	2350	-50.43	20240304	1116	4.39	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
69	20241119	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1161	18	2	1.57	38019628	33081	25.86	1142	1162	1142	1485	801	1143	1149.29	0.49	4319	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	632	14.33	0.41	12	0.06	81.00	2829.00	2350	20240304	-50.60	1116	20241115	4.03	2350	-50.60	20240304	1116	4.03	20241115	2350	-50.60	20240304	1116	4.03	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
70	20241119	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1157	14	2	1.22	29313258	25570	19.99	1142	1159	1142	1485	801	1143	1146.39	0.49	3664	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	630	14.28	0.41	12	0.05	81.00	2829.00	2350	20240304	-50.77	1116	20241115	3.67	2350	-50.77	20240304	1116	3.67	20241115	2350	-50.77	20240304	1116	3.67	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
71	20241119	110941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	10	2	0.87	26200312	22873	17.88	1142	1155	1142	1485	801	1143	1145.47	0.49	2849	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	627	14.23	0.41	12	0.04	81.00	2829.00	2350	20240304	-50.94	1116	20241115	3.32	2350	-50.94	20240304	1116	3.32	20241115	2350	-50.94	20240304	1116	3.32	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
72	20241119	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	2	2	0.17	20112350	17580	13.75	1142	1155	1142	1485	801	1143	1144.05	0.49	402	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	623	14.14	0.40	12	0.03	81.00	2829.00	2350	20240304	-51.28	1116	20241115	2.60	2350	-51.28	20240304	1116	2.60	20241115	2350	-51.28	20240304	1116	2.60	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
73	20241119	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	2	2	0.17	11584364	10142	7.93	1142	1150	1142	1485	801	1143	1142.22	0.49	-544	1179	1161	1142	1124	1105	1170	1133	54	342	100	700	1	1	54413213	623	14.14	0.40	12	0.02	81.00	2829.00	2350	20240304	-51.28	1116	20241115	2.60	2350	-51.28	20240304	1116	2.60	20241115	2350	-51.28	20240304	1116	2.60	20241115	4.78	N	234100	100	54 억	267443	N	N	N	N
74	20241118	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	3	2	0.26	146289219	127866	76.81	1123	1160	1123	1482	798	1140	1144.08	0.39	54428	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	622	14.11	0.40	12	0.23	81.00	2829.00	2350	20240304	-51.36	1116	20241115	2.42	2350	-51.36	20240304	1116	2.42	20241115	2350	-51.36	20240304	1116	2.42	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
75	20241118	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	5	2	0.44	135482662	118412	71.13	1123	1160	1123	1482	798	1140	1144.16	0.39	52594	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	623	14.14	0.40	12	0.22	81.00	2829.00	2350	20240304	-51.28	1116	20241115	2.60	2350	-51.28	20240304	1116	2.60	20241115	2350	-51.28	20240304	1116	2.60	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
76	20241118	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1146	6	2	0.53	121383034	106105	63.74	1123	1160	1123	1482	798	1140	1143.99	0.39	46825	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	624	14.15	0.41	12	0.19	81.00	2829.00	2350	20240304	-51.23	1116	20241115	2.69	2350	-51.23	20240304	1116	2.69	20241115	2350	-51.23	20240304	1116	2.69	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
77	20241118	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	5	2	0.44	115494735	100974	60.66	1123	1160	1123	1482	798	1140	1143.81	0.39	46230	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	623	14.14	0.40	12	0.19	81.00	2829.00	2350	20240304	-51.28	1116	20241115	2.60	2350	-51.28	20240304	1116	2.60	20241115	2350	-51.28	20240304	1116	2.60	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
78	20241118	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	11	2	0.96	110571564	96688	58.08	1123	1160	1123	1482	798	1140	1143.59	0.39	46160	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	626	14.21	0.41	12	0.18	81.00	2829.00	2350	20240304	-51.02	1116	20241115	3.14	2350	-51.02	20240304	1116	3.14	20241115	2350	-51.02	20240304	1116	3.14	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
79	20241118	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	11	2	0.96	99529902	87097	52.32	1123	1160	1123	1482	798	1140	1142.75	0.39	44181	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	626	14.21	0.41	12	0.16	81.00	2829.00	2350	20240304	-51.02	1116	20241115	3.14	2350	-51.02	20240304	1116	3.14	20241115	2350	-51.02	20240304	1116	3.14	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
80	20241118	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	11	2	0.96	67375728	59090	35.50	1123	1151	1123	1482	798	1140	1140.22	0.39	36261	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	626	14.21	0.41	12	0.11	81.00	2829.00	2350	20240304	-51.02	1116	20241115	3.14	2350	-51.02	20240304	1116	3.14	20241115	2350	-51.02	20240304	1116	3.14	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
81	20241118	090928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1134	-6	5	-0.53	13957834	12410	7.46	1123	1136	1123	1482	798	1140	1124.72	0.39	2556	1189	1164	1140	1115	1091	1152	1103	54	342	100	700	1	1	54413213	617	14.00	0.40	12	0.02	81.00	2829.00	2350	20240304	-51.74	1116	20241115	1.61	2350	-51.74	20240304	1116	1.61	20241115	2350	-51.74	20240304	1116	1.61	20241115	4.82	N	234100	100	54 억	213078	N	N	N	N
82	20241115	161002	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1140	-27	5	-2.31	187822204	164450	119.72	1165	1165	1116	1517	817	1167	1142.14	0.42	-16691	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	620	14.07	0.40	12	0.30	81.00	2829.00	2350	20240304	-51.49	1116	20241115	2.15	2350	-51.49	20240304	1116	2.15	20241115	2350	-51.49	20240304	1116	2.15	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
83	20241115	151032	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1150	-17	5	-1.46	181141524	158593	115.46	1165	1165	1116	1517	817	1167	1142.18	0.42	-16716	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	626	14.20	0.41	12	0.29	81.00	2829.00	2350	20240304	-51.06	1116	20241115	3.05	2350	-51.06	20240304	1116	3.05	20241115	2350	-51.06	20240304	1116	3.05	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
84	20241115	141021	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1144	-23	5	-1.97	159565411	139774	101.76	1165	1165	1116	1517	817	1167	1141.60	0.42	-16505	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	622	14.12	0.40	12	0.26	81.00	2829.00	2350	20240304	-51.32	1116	20241115	2.51	2350	-51.32	20240304	1116	2.51	20241115	2350	-51.32	20240304	1116	2.51	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
85	20241115	131022	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1144	-23	5	-1.97	155694032	136378	99.28	1165	1165	1116	1517	817	1167	1141.64	0.42	-15221	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	622	14.12	0.40	12	0.25	81.00	2829.00	2350	20240304	-51.32	1116	20241115	2.51	2350	-51.32	20240304	1116	2.51	20241115	2350	-51.32	20240304	1116	2.51	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
86	20241115	121021	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1134	-33	5	-2.83	139465547	122070	88.87	1165	1165	1116	1517	817	1167	1142.50	0.42	-24328	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	617	14.00	0.40	12	0.22	81.00	2829.00	2350	20240304	-51.74	1116	20241115	1.61	2350	-51.74	20240304	1116	1.61	20241115	2350	-51.74	20240304	1116	1.61	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
87	20241115	110958	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1141	-26	5	-2.23	116253800	101440	73.85	1165	1165	1130	1517	817	1167	1146.04	0.42	-26250	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	621	14.09	0.40	12	0.19	81.00	2829.00	2350	20240304	-51.45	1130	20241115	0.97	2350	-51.45	20240304	1130	0.97	20241115	2350	-51.45	20240304	1130	0.97	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
88	20241115	100957	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1135	-32	5	-2.74	104104840	90761	66.07	1165	1165	1132	1517	817	1167	1147.02	0.42	-25868	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	618	14.01	0.40	12	0.17	81.00	2829.00	2350	20240304	-51.70	1132	20241115	0.27	2350	-51.70	20240304	1132	0.27	20241115	2350	-51.70	20240304	1132	0.27	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
89	20241115	090909	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1156	-11	5	-0.94	15415025	13334	9.71	1165	1165	1150	1517	817	1167	1156.07	0.42	1194	1206	1186	1175	1155	1144	1196	1165	54	350	100	720	1	1	54413213	629	14.27	0.41	12	0.02	81.00	2829.00	2350	20240304	-50.81	1150	20241115	0.52	2350	-50.81	20240304	1150	0.52	20241115	2350	-50.81	20240304	1150	0.52	20241115	4.86	N	234100	100	54 억	229691	N	N	N	N
90	20241114	160951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-4	5	-0.34	153726430	131189	29.83	1164	1195	1164	1524	822	1173	1171.79	0.40	12039	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	636	14.43	0.41	12	0.24	81.00	2829.00	2350	20240304	-50.26	1150	20240806	1.65	2350	-50.26	20240304	1150	1.65	20240806	2350	-50.26	20240304	1150	1.65	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
91	20241114	150958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-4	5	-0.34	134226010	114543	26.04	1164	1195	1164	1524	822	1173	1171.84	0.40	11839	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	636	14.43	0.41	12	0.21	81.00	2829.00	2350	20240304	-50.26	1150	20240806	1.65	2350	-50.26	20240304	1150	1.65	20240806	2350	-50.26	20240304	1150	1.65	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
92	20241114	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	0	3	0.00	107535744	91766	20.86	1164	1195	1164	1524	822	1173	1171.85	0.40	12749	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	638	14.48	0.41	12	0.17	81.00	2829.00	2350	20240304	-50.09	1150	20240806	2.00	2350	-50.09	20240304	1150	2.00	20240806	2350	-50.09	20240304	1150	2.00	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
93	20241114	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	3	2	0.26	85483499	72943	16.58	1164	1195	1164	1524	822	1173	1171.92	0.40	12938	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	640	14.52	0.42	12	0.13	81.00	2829.00	2350	20240304	-49.96	1150	20240806	2.26	2350	-49.96	20240304	1150	2.26	20240806	2350	-49.96	20240304	1150	2.26	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
94	20241114	120948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-4	5	-0.34	82085588	70041	15.92	1164	1195	1164	1524	822	1173	1171.96	0.40	12871	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	636	14.43	0.41	12	0.13	81.00	2829.00	2350	20240304	-50.26	1150	20240806	1.65	2350	-50.26	20240304	1150	1.65	20240806	2350	-50.26	20240304	1150	1.65	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
95	20241114	110947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1185	12	2	1.02	62735734	53532	12.17	1164	1195	1164	1524	822	1173	1171.93	0.40	13044	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	645	14.63	0.42	12	0.10	81.00	2829.00	2350	20240304	-49.57	1150	20240806	3.04	2350	-49.57	20240304	1150	3.04	20240806	2350	-49.57	20240304	1150	3.04	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
96	20241114	101007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	3	2	0.26	28520787	24471	5.56	1164	1195	1164	1524	822	1173	1165.49	0.40	258	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	640	14.52	0.42	12	0.04	81.00	2829.00	2350	20240304	-49.96	1150	20240806	2.26	2350	-49.96	20240304	1150	2.26	20240806	2350	-49.96	20240304	1150	2.26	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
97	20241114	090943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	0	3	0.00	0	0	0.00	0	0	0	1524	822	1173	0.00	0.40	0	1313	1242	1198	1127	1083	1278	1163	54	351	100	720	1	1	54413213	638	14.48	0.41	12	0.00	81.00	2829.00	2350	20240304	-50.09	1150	20240806	2.00	2350	-50.09	20240304	1150	2.00	20240806	2350	-50.09	20240304	1150	2.00	20240806	4.88	N	234100	100	54 억	217796	N	N	N	N
98	20241113	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	-13	5	-1.10	527241787	439258	187.36	1154	1269	1154	1541	831	1186	1200.38	0.41	-4442	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	638	14.48	0.41	12	0.81	81.00	2829.00	2350	20240304	-50.09	1150	20240806	2.00	2350	-50.09	20240304	1150	2.00	20240806	2350	-50.09	20240304	1150	2.00	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
99	20241113	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1174	-12	5	-1.01	513020675	427135	182.19	1154	1269	1154	1541	831	1186	1201.07	0.41	-3794	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	639	14.49	0.41	12	0.78	81.00	2829.00	2350	20240304	-50.04	1150	20240806	2.09	2350	-50.04	20240304	1150	2.09	20240806	2350	-50.04	20240304	1150	2.09	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
100	20241113	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	-6	5	-0.51	493878966	410909	175.27	1154	1269	1154	1541	831	1186	1201.92	0.41	-2869	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	642	14.57	0.42	12	0.76	81.00	2829.00	2350	20240304	-49.79	1150	20240806	2.61	2350	-49.79	20240304	1150	2.61	20240806	2350	-49.79	20240304	1150	2.61	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
101	20241113	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1186	0	3	0.00	473657621	393787	167.96	1154	1269	1154	1541	831	1186	1202.83	0.41	-2335	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	645	14.64	0.42	12	0.72	81.00	2829.00	2350	20240304	-49.53	1150	20240806	3.13	2350	-49.53	20240304	1150	3.13	20240806	2350	-49.53	20240304	1150	3.13	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
102	20241113	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1191	5	2	0.42	412765420	342291	146.00	1154	1269	1154	1541	831	1186	1205.89	0.41	-3178	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	648	14.70	0.42	12	0.63	81.00	2829.00	2350	20240304	-49.32	1150	20240806	3.57	2350	-49.32	20240304	1150	3.57	20240806	2350	-49.32	20240304	1150	3.57	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
103	20241113	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1189	3	2	0.25	396841585	328915	140.29	1154	1269	1154	1541	831	1186	1206.52	0.41	-5965	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	647	14.68	0.42	12	0.60	81.00	2829.00	2350	20240304	-49.40	1150	20240806	3.39	2350	-49.40	20240304	1150	3.39	20240806	2350	-49.40	20240304	1150	3.39	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
104	20241113	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1217	31	2	2.61	329963263	272984	116.44	1154	1269	1154	1541	831	1186	1208.73	0.41	-11867	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	662	15.02	0.43	12	0.50	81.00	2829.00	2350	20240304	-48.21	1150	20240806	5.83	2350	-48.21	20240304	1150	5.83	20240806	2350	-48.21	20240304	1150	5.83	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
105	20241113	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-17	5	-1.43	32471708	28013	11.95	1154	1170	1154	1541	831	1186	1159.16	0.41	5618	1280	1232	1201	1153	1122	1217	1138	54	355	100	730	1	1	54413213	636	14.43	0.41	12	0.05	81.00	2829.00	2350	20240304	-50.26	1150	20240806	1.65	2350	-50.26	20240304	1150	1.65	20240806	2350	-50.26	20240304	1150	1.65	20240806	4.88	N	234100	100	54 억	222164	N	N	N	N
106	20241112	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1186	-62	5	-4.97	269752510	225383	164.53	1241	1249	1170	1622	874	1248	1196.87	0.49	-42074	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	645	14.64	0.42	12	0.41	81.00	2829.00	2350	20240304	-49.53	1150	20240806	3.13	2350	-49.53	20240304	1150	3.13	20240806	2350	-49.53	20240304	1150	3.13	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
107	20241112	150925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	-68	5	-5.45	265729947	221987	162.05	1241	1249	1170	1622	874	1248	1197.05	0.49	-41924	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	642	14.57	0.42	12	0.41	81.00	2829.00	2350	20240304	-49.79	1150	20240806	2.61	2350	-49.79	20240304	1150	2.61	20240806	2350	-49.79	20240304	1150	2.61	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
108	20241112	140927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1190	-58	5	-4.65	211252192	175945	128.44	1241	1249	1170	1622	874	1248	1200.67	0.49	-28237	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	648	14.69	0.42	12	0.32	81.00	2829.00	2350	20240304	-49.36	1150	20240806	3.48	2350	-49.36	20240304	1150	3.48	20240806	2350	-49.36	20240304	1150	3.48	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
109	20241112	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	-56	5	-4.49	177038830	147256	107.50	1241	1249	1170	1622	874	1248	1202.25	0.49	-23623	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	649	14.72	0.42	12	0.27	81.00	2829.00	2350	20240304	-49.28	1150	20240806	3.65	2350	-49.28	20240304	1150	3.65	20240806	2350	-49.28	20240304	1150	3.65	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
110	20241112	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	-48	5	-3.85	174044538	144753	105.67	1241	1249	1170	1622	874	1248	1202.36	0.49	-22568	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	653	14.81	0.42	12	0.27	81.00	2829.00	2350	20240304	-48.94	1150	20240806	4.35	2350	-48.94	20240304	1150	4.35	20240806	2350	-48.94	20240304	1150	4.35	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
111	20241112	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	-50	5	-4.01	129722984	107768	78.67	1241	1249	1170	1622	874	1248	1203.72	0.49	-23304	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	652	14.79	0.42	12	0.20	81.00	2829.00	2350	20240304	-49.02	1150	20240806	4.17	2350	-49.02	20240304	1150	4.17	20240806	2350	-49.02	20240304	1150	4.17	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
112	20241112	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	-60	5	-4.81	105954008	87847	64.13	1241	1249	1170	1622	874	1248	1206.12	0.49	-17354	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	646	14.67	0.42	12	0.16	81.00	2829.00	2350	20240304	-49.45	1150	20240806	3.30	2350	-49.45	20240304	1150	3.30	20240806	2350	-49.45	20240304	1150	3.30	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
113	20241112	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1235	-13	5	-1.04	21730829	17509	12.78	1241	1249	1235	1622	874	1248	1241.12	0.49	-7253	1348	1298	1270	1220	1192	1284	1206	54	374	100	770	1	1	54413213	672	15.25	0.44	12	0.03	81.00	2829.00	2350	20240304	-47.45	1150	20240806	7.39	2350	-47.45	20240304	1150	7.39	20240806	2350	-47.45	20240304	1150	7.39	20240806	4.86	N	234100	100	54 억	264182	N	N	N	N
114	20241111	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1248	-2	5	-0.16	172163800	136909	185.99	1262	1320	1242	1625	875	1250	1257.52	0.49	-1245	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	679	15.41	0.44	12	0.25	81.00	2829.00	2350	20240304	-46.89	1150	20240806	8.52	2350	-46.89	20240304	1150	8.52	20240806	2350	-46.89	20240304	1150	8.52	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
115	20241111	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	167956367	133538	181.41	1262	1320	1242	1625	875	1250	1257.74	0.49	-1574	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	681	15.44	0.44	12	0.25	81.00	2829.00	2350	20240304	-46.77	1150	20240806	8.78	2350	-46.77	20240304	1150	8.78	20240806	2350	-46.77	20240304	1150	8.78	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
116	20241111	140927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-5	5	-0.40	153850448	122217	166.03	1262	1320	1242	1625	875	1250	1258.83	0.49	-6054	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	677	15.37	0.44	12	0.22	81.00	2829.00	2350	20240304	-47.02	1150	20240806	8.26	2350	-47.02	20240304	1150	8.26	20240806	2350	-47.02	20240304	1150	8.26	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
117	20241111	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-4	5	-0.32	139302230	110558	150.19	1262	1320	1242	1625	875	1250	1259.99	0.49	-7072	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	678	15.38	0.44	12	0.20	81.00	2829.00	2350	20240304	-46.98	1150	20240806	8.35	2350	-46.98	20240304	1150	8.35	20240806	2350	-46.98	20240304	1150	8.35	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
118	20241111	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-4	5	-0.32	129253978	102485	139.23	1262	1320	1242	1625	875	1250	1261.20	0.49	-6833	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	678	15.38	0.44	12	0.19	81.00	2829.00	2350	20240304	-46.98	1150	20240806	8.35	2350	-46.98	20240304	1150	8.35	20240806	2350	-46.98	20240304	1150	8.35	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
119	20241111	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1243	-7	5	-0.56	123543681	97900	133.00	1262	1320	1242	1625	875	1250	1261.94	0.49	-6218	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	676	15.35	0.44	12	0.18	81.00	2829.00	2350	20240304	-47.11	1150	20240806	8.09	2350	-47.11	20240304	1150	8.09	20240806	2350	-47.11	20240304	1150	8.09	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
120	20241111	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-5	5	-0.40	117582651	93115	126.50	1262	1320	1242	1625	875	1250	1262.77	0.49	-6422	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	677	15.37	0.44	12	0.17	81.00	2829.00	2350	20240304	-47.02	1150	20240806	8.26	2350	-47.02	20240304	1150	8.26	20240806	2350	-47.02	20240304	1150	8.26	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
121	20241111	090910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	1	2	0.08	3215116	2559	3.48	1262	1264	1251	1625	875	1250	1256.40	0.49	-94	1272	1260	1253	1241	1234	1257	1238	54	375	100	770	1	1	54413213	681	15.44	0.44	12	0.00	81.00	2829.00	2350	20240304	-46.77	1150	20240806	8.78	2350	-46.77	20240304	1150	8.78	20240806	2350	-46.77	20240304	1150	8.78	20240806	4.84	N	234100	100	54 억	265506	N	N	N	N
122	20241108	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	-7	5	-0.56	91690002	73207	108.47	1255	1265	1246	1634	880	1257	1252.50	0.49	-893	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	680	15.43	0.44	12	0.13	81.00	2829.00	2350	20240304	-46.81	1150	20240806	8.70	2350	-46.81	20240304	1150	8.70	20240806	2350	-46.81	20240304	1150	8.70	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
123	20241108	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	-8	5	-0.64	88343957	70526	104.49	1255	1265	1246	1634	880	1257	1252.64	0.49	1217	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	680	15.42	0.44	12	0.13	81.00	2829.00	2350	20240304	-46.85	1150	20240806	8.61	2350	-46.85	20240304	1150	8.61	20240806	2350	-46.85	20240304	1150	8.61	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
124	20241108	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-10	5	-0.80	81367449	64933	96.21	1255	1265	1247	1634	880	1257	1253.10	0.49	3847	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	679	15.40	0.44	12	0.12	81.00	2829.00	2350	20240304	-46.94	1150	20240806	8.43	2350	-46.94	20240304	1150	8.43	20240806	2350	-46.94	20240304	1150	8.43	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
125	20241108	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	-3	5	-0.24	71552815	57071	84.56	1255	1265	1249	1634	880	1257	1253.75	0.49	5639	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	682	15.48	0.44	12	0.10	81.00	2829.00	2350	20240304	-46.64	1150	20240806	9.04	2350	-46.64	20240304	1150	9.04	20240806	2350	-46.64	20240304	1150	9.04	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
126	20241108	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	-7	5	-0.56	60435076	48183	71.39	1255	1265	1249	1634	880	1257	1254.28	0.49	6525	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	680	15.43	0.44	12	0.09	81.00	2829.00	2350	20240304	-46.81	1150	20240806	8.70	2350	-46.81	20240304	1150	8.70	20240806	2350	-46.81	20240304	1150	8.70	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
127	20241108	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1255	-2	5	-0.16	40315845	32105	47.57	1255	1265	1253	1634	880	1257	1255.75	0.49	5571	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	683	15.49	0.44	12	0.06	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
128	20241108	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-4	5	-0.32	32254518	25679	38.05	1255	1265	1253	1634	880	1257	1256.07	0.49	6712	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	682	15.47	0.44	12	0.05	81.00	2829.00	2350	20240304	-46.68	1150	20240806	8.96	2350	-46.68	20240304	1150	8.96	20240806	2350	-46.68	20240304	1150	8.96	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
129	20241108	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	3	2	0.24	4278310	3409	5.05	1255	1260	1255	1634	880	1257	1255.00	0.49	63	1292	1274	1262	1244	1232	1268	1238	54	377	100	770	1	1	54413213	686	15.56	0.45	12	0.01	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.84	N	234100	100	54 억	266284	N	N	N	N
130	20241107	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	-12	5	-0.95	84369117	67158	45.71	1270	1280	1250	1649	889	1269	1256.28	0.50	-8405	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	684	15.52	0.44	12	0.12	81.00	2829.00	2350	20240304	-46.51	1150	20240806	9.30	2350	-46.51	20240304	1150	9.30	20240806	2350	-46.51	20240304	1150	9.30	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
131	20241107	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	-12	5	-0.95	80233573	63868	43.47	1270	1280	1250	1649	889	1269	1256.24	0.50	-7900	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	684	15.52	0.44	12	0.12	81.00	2829.00	2350	20240304	-46.51	1150	20240806	9.30	2350	-46.51	20240304	1150	9.30	20240806	2350	-46.51	20240304	1150	9.30	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
132	20241107	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1265	-4	5	-0.32	77161413	61424	41.80	1270	1280	1250	1649	889	1269	1256.21	0.50	-7890	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	688	15.62	0.45	12	0.11	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
133	20241107	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	-7	5	-0.55	73124049	58216	39.62	1270	1280	1250	1649	889	1269	1256.08	0.50	-7758	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	687	15.58	0.45	12	0.11	81.00	2829.00	2350	20240304	-46.30	1150	20240806	9.74	2350	-46.30	20240304	1150	9.74	20240806	2350	-46.30	20240304	1150	9.74	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
134	20241107	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-16	5	-1.26	70875142	56426	38.40	1270	1280	1250	1649	889	1269	1256.07	0.50	-7648	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	682	15.47	0.44	12	0.10	81.00	2829.00	2350	20240304	-46.68	1150	20240806	8.96	2350	-46.68	20240304	1150	8.96	20240806	2350	-46.68	20240304	1150	8.96	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
135	20241107	110906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	-19	5	-1.50	53427311	42526	28.94	1270	1280	1250	1649	889	1269	1256.34	0.50	-10017	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	680	15.43	0.44	12	0.08	81.00	2829.00	2350	20240304	-46.81	1150	20240806	8.70	2350	-46.81	20240304	1150	8.70	20240806	2350	-46.81	20240304	1150	8.70	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
136	20241107	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1255	-14	5	-1.10	27589612	21925	14.92	1270	1280	1255	1649	889	1269	1258.36	0.50	-10334	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	683	15.49	0.44	12	0.04	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
137	20241107	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	-9	5	-0.71	4600020	3633	2.47	1270	1280	1260	1649	889	1269	1266.18	0.50	-2434	1292	1280	1268	1256	1244	1286	1262	54	380	100	780	1	1	54413213	686	15.56	0.45	12	0.01	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.84	N	234100	100	54 억	274435	N	N	N	N
138	20241106	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	9	2	0.71	186188230	146932	431.57	1256	1280	1256	1638	882	1260	1267.17	0.48	10321	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	691	15.67	0.45	12	0.27	81.00	2829.00	2350	20240304	-46.00	1150	20240806	10.35	2350	-46.00	20240304	1150	10.35	20240806	2350	-46.00	20240304	1150	10.35	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
139	20241106	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	2	2	0.16	184883699	145902	428.54	1256	1280	1256	1638	882	1260	1267.18	0.48	10884	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	687	15.58	0.45	12	0.27	81.00	2829.00	2350	20240304	-46.30	1150	20240806	9.74	2350	-46.30	20240304	1150	9.74	20240806	2350	-46.30	20240304	1150	9.74	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
140	20241106	140933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1265	5	2	0.40	178635398	140966	414.05	1256	1280	1256	1638	882	1260	1267.22	0.48	12691	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	688	15.62	0.45	12	0.26	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
141	20241106	130944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1266	6	2	0.48	163172910	128697	378.01	1256	1280	1256	1638	882	1260	1267.88	0.48	12768	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	689	15.63	0.45	12	0.24	81.00	2829.00	2350	20240304	-46.13	1150	20240806	10.09	2350	-46.13	20240304	1150	10.09	20240806	2350	-46.13	20240304	1150	10.09	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
142	20241106	120913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	15	2	1.19	128626344	101392	297.81	1256	1280	1256	1638	882	1260	1268.60	0.48	27323	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	694	15.74	0.45	12	0.19	81.00	2829.00	2350	20240304	-45.74	1150	20240806	10.87	2350	-45.74	20240304	1150	10.87	20240806	2350	-45.74	20240304	1150	10.87	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
143	20241106	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1277	17	2	1.35	125644261	99044	290.91	1256	1280	1256	1638	882	1260	1268.57	0.48	26703	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	695	15.77	0.45	12	0.18	81.00	2829.00	2350	20240304	-45.66	1150	20240806	11.04	2350	-45.66	20240304	1150	11.04	20240806	2350	-45.66	20240304	1150	11.04	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
144	20241106	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	15	2	1.19	82275037	65094	191.19	1256	1280	1256	1638	882	1260	1263.94	0.48	20539	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	694	15.74	0.45	12	0.12	81.00	2829.00	2350	20240304	-45.74	1150	20240806	10.87	2350	-45.74	20240304	1150	10.87	20240806	2350	-45.74	20240304	1150	10.87	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
145	20241106	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	2	2	0.16	40295963	32061	94.17	1256	1270	1256	1638	882	1260	1256.85	0.48	786	1274	1267	1256	1249	1238	1270	1252	54	378	100	780	1	1	54413213	687	15.58	0.45	12	0.06	81.00	2829.00	2350	20240304	-46.30	1150	20240806	9.74	2350	-46.30	20240304	1150	9.74	20240806	2350	-46.30	20240304	1150	9.74	20240806	4.79	N	234100	100	54 억	263314	N	N	N	N
146	20241105	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	7	2	0.56	42795345	34045	45.45	1253	1263	1245	1628	878	1253	1256.98	0.46	11740	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	686	15.56	0.45	12	0.06	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
147	20241105	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1255	2	2	0.16	38166379	30372	40.54	1253	1263	1245	1628	878	1253	1256.63	0.46	11620	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	683	15.49	0.44	12	0.06	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
148	20241105	140903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	7	2	0.56	31157228	24806	33.11	1253	1263	1245	1628	878	1253	1256.04	0.46	6711	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	686	15.56	0.45	12	0.05	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
149	20241105	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1259	6	2	0.48	24086358	19196	25.63	1253	1261	1245	1628	878	1253	1254.76	0.46	2452	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	685	15.54	0.45	12	0.04	81.00	2829.00	2350	20240304	-46.43	1150	20240806	9.48	2350	-46.43	20240304	1150	9.48	20240806	2350	-46.43	20240304	1150	9.48	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
150	20241105	120902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1261	8	2	0.64	22991886	18327	24.47	1253	1261	1245	1628	878	1253	1254.54	0.46	2448	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	686	15.57	0.45	12	0.03	81.00	2829.00	2350	20240304	-46.34	1150	20240806	9.65	2350	-46.34	20240304	1150	9.65	20240806	2350	-46.34	20240304	1150	9.65	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
151	20241105	110850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1255	2	2	0.16	10903373	8709	11.63	1253	1259	1245	1628	878	1253	1251.97	0.46	689	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	683	15.49	0.44	12	0.02	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
152	20241105	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1255	2	2	0.16	4729575	3776	5.04	1253	1259	1245	1628	878	1253	1252.54	0.46	557	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	683	15.49	0.44	12	0.01	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
153	20241105	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-8	5	-0.64	2774817	2215	2.96	1253	1259	1245	1628	878	1253	1252.74	0.46	2	1276	1264	1252	1240	1228	1270	1246	54	375	100	770	1	1	54413213	677	15.37	0.44	12	0.00	81.00	2829.00	2350	20240304	-47.02	1150	20240806	8.26	2350	-47.02	20240304	1150	8.26	20240806	2350	-47.02	20240304	1150	8.26	20240806	4.84	N	234100	100	54 억	251743	N	N	N	N
154	20241104	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	4	2	0.32	93519238	74907	263.11	1240	1264	1240	1623	875	1249	1248.47	0.46	1186	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	682	15.47	0.44	12	0.14	81.00	2829.00	2350	20240304	-46.68	1150	20240806	8.96	2350	-46.68	20240304	1150	8.96	20240806	2350	-46.68	20240304	1150	8.96	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
155	20241104	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	3	2	0.24	80612760	64575	226.82	1240	1264	1240	1623	875	1249	1248.36	0.46	1073	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	681	15.46	0.44	12	0.12	81.00	2829.00	2350	20240304	-46.72	1150	20240806	8.87	2350	-46.72	20240304	1150	8.87	20240806	2350	-46.72	20240304	1150	8.87	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
156	20241104	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	0	3	0.00	72699132	58247	204.59	1240	1264	1240	1623	875	1249	1248.12	0.46	2367	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	680	15.42	0.44	12	0.11	81.00	2829.00	2350	20240304	-46.85	1150	20240806	8.61	2350	-46.85	20240304	1150	8.61	20240806	2350	-46.85	20240304	1150	8.61	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
157	20241104	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	2	2	0.16	46186621	37003	129.97	1240	1264	1240	1623	875	1249	1248.19	0.46	2520	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	681	15.44	0.44	12	0.07	81.00	2829.00	2350	20240304	-46.77	1150	20240806	8.78	2350	-46.77	20240304	1150	8.78	20240806	2350	-46.77	20240304	1150	8.78	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
158	20241104	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	-3	5	-0.24	38327240	30721	107.91	1240	1264	1240	1623	875	1249	1247.59	0.46	2354	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	678	15.38	0.44	12	0.06	81.00	2829.00	2350	20240304	-46.98	1150	20240806	8.35	2350	-46.98	20240304	1150	8.35	20240806	2350	-46.98	20240304	1150	8.35	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
159	20241104	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	5	2	0.40	25708347	20608	72.38	1240	1264	1240	1623	875	1249	1247.49	0.46	21	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	682	15.48	0.44	12	0.04	81.00	2829.00	2350	20240304	-46.64	1150	20240806	9.04	2350	-46.64	20240304	1150	9.04	20240806	2350	-46.64	20240304	1150	9.04	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
160	20241104	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	2	2	0.16	19037692	15283	53.68	1240	1264	1240	1623	875	1249	1245.68	0.46	97	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	681	15.44	0.44	12	0.03	81.00	2829.00	2350	20240304	-46.77	1150	20240806	8.78	2350	-46.77	20240304	1150	8.78	20240806	2350	-46.77	20240304	1150	8.78	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
161	20241104	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1244	-5	5	-0.40	6979507	5625	19.76	1240	1248	1240	1623	875	1249	1240.79	0.46	0	1279	1263	1254	1238	1229	1259	1234	54	374	100	770	1	1	54413213	677	15.36	0.44	12	0.01	81.00	2829.00	2350	20240304	-47.06	1150	20240806	8.17	2350	-47.06	20240304	1150	8.17	20240806	2350	-47.06	20240304	1150	8.17	20240806	4.85	N	234100	100	54 억	250559	N	N	N	N
162	20241101	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1249	-11	5	-0.87	34415565	27549	98.75	1270	1270	1245	1638	882	1260	1249.21	0.46	-1138	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	680	15.42	0.44	12	0.05	81.00	2829.00	2350	20240304	-46.85	1150	20240806	8.61	2350	-46.85	20240304	1150	8.61	20240806	2350	-46.85	20240304	1150	8.61	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
163	20241101	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1256	-4	5	-0.32	33360150	26704	95.72	1270	1270	1245	1638	882	1260	1249.22	0.46	-869	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	683	15.51	0.44	12	0.05	81.00	2829.00	2350	20240304	-46.55	1150	20240806	9.22	2350	-46.55	20240304	1150	9.22	20240806	2350	-46.55	20240304	1150	9.22	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
164	20241101	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-13	5	-1.03	22491816	17994	64.50	1270	1270	1246	1638	882	1260	1249.91	0.46	1078	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	679	15.40	0.44	12	0.03	81.00	2829.00	2350	20240304	-46.94	1150	20240806	8.43	2350	-46.94	20240304	1150	8.43	20240806	2350	-46.94	20240304	1150	8.43	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
165	20241101	130942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1256	-4	5	-0.32	16928035	13532	48.50	1270	1270	1246	1638	882	1260	1250.90	0.46	1269	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	683	15.51	0.44	12	0.02	81.00	2829.00	2350	20240304	-46.55	1150	20240806	9.22	2350	-46.55	20240304	1150	9.22	20240806	2350	-46.55	20240304	1150	9.22	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
166	20241101	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-7	5	-0.56	10238023	8175	29.30	1270	1270	1246	1638	882	1260	1252.26	0.46	68	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	682	15.47	0.44	12	0.02	81.00	2829.00	2350	20240304	-46.68	1150	20240806	8.96	2350	-46.68	20240304	1150	8.96	20240806	2350	-46.68	20240304	1150	8.96	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
167	20241101	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-13	5	-1.03	10045526	8021	28.75	1270	1270	1246	1638	882	1260	1252.31	0.46	152	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	679	15.40	0.44	12	0.01	81.00	2829.00	2350	20240304	-46.94	1150	20240806	8.43	2350	-46.94	20240304	1150	8.43	20240806	2350	-46.94	20240304	1150	8.43	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
168	20241101	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	0	3	0.00	5207831	4151	14.88	1270	1270	1250	1638	882	1260	1254.46	0.46	-816	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	686	15.56	0.45	12	0.01	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N
169	20241101	090937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1268	8	2	0.63	1165070	923	3.31	1270	1270	1250	1638	882	1260	1262.54	0.46	-354	1283	1271	1265	1253	1247	1269	1251	54	378	100	780	1	1	54413213	690	15.65	0.45	12	0.00	81.00	2829.00	2350	20240304	-46.04	1150	20240806	10.26	2350	-46.04	20240304	1150	10.26	20240806	2350	-46.04	20240304	1150	10.26	20240806	4.91	N	234100	100	54 억	251698	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History