KissMeData/054180/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

68 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	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	-18	5	-5.14	196654761	594557	255.97	348	348	320	455	245	350	330.76	0.00	35633	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	195	-0.42	0.28	12	1.01	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
3	20241129	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-16	5	-4.57	191383803	578749	249.17	348	348	320	455	245	350	330.69	0.00	35678	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	197	-0.43	0.28	12	0.98	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
4	20241129	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-19	5	-5.43	184623555	558384	240.40	348	348	320	455	245	350	330.64	0.00	37261	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	195	-0.42	0.28	12	0.95	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
5	20241129	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	-17	5	-4.86	168842159	510767	219.90	348	348	320	455	245	350	330.57	0.00	43852	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	196	-0.42	0.28	12	0.87	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	0	N	N	N	N
6	20241129	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-16	5	-4.57	152483922	461597	198.73	348	348	320	455	245	350	330.34	0.00	49662	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	197	-0.43	0.28	12	0.78	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
7	20241129	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-20	5	-5.71	136565500	413609	178.07	348	348	320	455	245	350	330.18	0.00	40385	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	194	-0.42	0.28	12	0.70	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
8	20241129	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-16	5	-4.57	69887889	209412	90.16	348	348	330	455	245	350	333.73	0.00	22072	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	197	-0.43	0.28	12	0.36	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
9	20241129	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	341	-9	5	-2.57	5693806	16732	7.20	348	348	336	455	245	350	340.29	0.00	1371	364	357	353	346	342	355	344	294	105	500	230	1	1	58878283	201	-0.43	0.29	12	0.03	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
10	20241128	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-7	5	-1.96	79194407	224407	59.24	354	360	349	464	250	357	352.91	0.00	-42900	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	206	-0.45	0.29	12	0.38	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
11	20241128	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	353	-4	5	-1.12	74359804	210594	55.59	354	360	349	464	250	357	353.10	0.00	-42127	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	208	-0.45	0.30	12	0.36	-784.00	1191.00	1560	20231207	-77.37	310	20241104	13.87	1132	-68.82	20240102	310	13.87	20241104	1560	-77.37	20231207	310	13.87	20241104	N	054180	500	294 억	0	N	N	N	N
12	20241128	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	354	-3	5	-0.84	68292456	193374	51.05	354	360	349	464	250	357	353.16	0.00	-37612	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	208	-0.45	0.30	12	0.33	-784.00	1191.00	1560	20231207	-77.31	310	20241104	14.19	1132	-68.73	20240102	310	14.19	20241104	1560	-77.31	20231207	310	14.19	20241104	N	054180	500	294 억	0	N	N	N	N
13	20241128	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	355	-2	5	-0.56	50571286	142982	37.74	354	360	349	464	250	357	353.69	0.00	-20488	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	209	-0.45	0.30	12	0.24	-784.00	1191.00	1560	20231207	-77.24	310	20241104	14.52	1132	-68.64	20240102	310	14.52	20241104	1560	-77.24	20231207	310	14.52	20241104	N	054180	500	294 억	0	N	N	N	N
14	20241128	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	352	-5	5	-1.40	40174542	113386	29.93	354	360	350	464	250	357	354.32	0.00	-20937	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	207	-0.45	0.30	12	0.19	-784.00	1191.00	1560	20231207	-77.44	310	20241104	13.55	1132	-68.90	20240102	310	13.55	20241104	1560	-77.44	20231207	310	13.55	20241104	N	054180	500	294 억	0	N	N	N	N
15	20241128	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	354	-3	5	-0.84	29390825	82745	21.84	354	360	352	464	250	357	355.20	0.00	-10327	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	208	-0.45	0.30	12	0.14	-784.00	1191.00	1560	20231207	-77.31	310	20241104	14.19	1132	-68.73	20240102	310	14.19	20241104	1560	-77.31	20231207	310	14.19	20241104	N	054180	500	294 억	0	N	N	N	N
16	20241128	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	352	-5	5	-1.40	27006961	76026	20.07	354	360	352	464	250	357	355.23	0.00	-10803	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	207	-0.45	0.30	12	0.13	-784.00	1191.00	1560	20231207	-77.44	310	20241104	13.55	1132	-68.90	20240102	310	13.55	20241104	1560	-77.44	20231207	310	13.55	20241104	N	054180	500	294 억	0	N	N	N	N
17	20241128	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	353	-4	5	-1.12	9170252	25759	6.80	354	360	352	464	250	357	356.00	0.00	340	397	377	364	344	331	387	354	294	107	500	240	1	1	58878283	208	-0.45	0.30	12	0.04	-784.00	1191.00	1560	20231207	-77.37	310	20241104	13.87	1132	-68.82	20240102	310	13.87	20241104	1560	-77.37	20231207	310	13.87	20241104	N	054180	500	294 억	0	N	N	N	N
18	20241127	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	357	7	2	2.00	132474048	363830	86.83	351	384	351	455	245	350	364.12	0.00	16636	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	210	-0.46	0.30	12	0.62	-784.00	1191.00	1560	20231207	-77.12	310	20241104	15.16	1132	-68.46	20240102	310	15.16	20241104	1560	-77.12	20231207	310	15.16	20241104	N	054180	500	294 억	0	N	N	N	N
19	20241127	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	8	2	2.29	128709730	353293	84.32	351	384	351	455	245	350	364.31	0.00	16865	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	211	-0.46	0.30	12	0.60	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
20	20241127	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	8	2	2.29	124371119	341151	81.42	351	384	351	455	245	350	364.56	0.00	20609	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	211	-0.46	0.30	12	0.58	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
21	20241127	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	8	2	2.29	120273374	329658	78.68	351	384	351	455	245	350	364.84	0.00	26333	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	211	-0.46	0.30	12	0.56	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
22	20241127	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	356	6	2	1.71	113631848	311129	74.26	351	384	351	455	245	350	365.22	0.00	25940	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	210	-0.45	0.30	12	0.53	-784.00	1191.00	1560	20231207	-77.18	310	20241104	14.84	1132	-68.55	20240102	310	14.84	20241104	1560	-77.18	20231207	310	14.84	20241104	N	054180	500	294 억	0	N	N	N	N
23	20241127	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	8	2	2.29	94388470	257563	61.47	351	384	351	455	245	350	366.47	0.00	17341	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	211	-0.46	0.30	12	0.44	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
24	20241127	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	365	15	2	4.29	74817399	203226	48.50	351	384	351	455	245	350	368.15	0.00	17040	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	215	-0.47	0.31	12	0.35	-784.00	1191.00	1560	20231207	-76.60	310	20241104	17.74	1132	-67.76	20240102	310	17.74	20241104	1560	-76.60	20231207	310	17.74	20241104	N	054180	500	294 억	0	N	N	N	N
25	20241127	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	369	19	2	5.43	34913227	93991	22.43	351	384	351	455	245	350	371.45	0.00	17121	376	362	354	340	332	359	337	294	105	500	230	1	1	58878283	217	-0.47	0.31	12	0.16	-784.00	1191.00	1560	20231207	-76.35	310	20241104	19.03	1132	-67.40	20240102	310	19.03	20241104	1560	-76.35	20231207	310	19.03	20241104	N	054180	500	294 억	0	N	N	N	N
26	20241126	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-8	5	-2.23	144828758	405117	37.88	361	368	346	465	251	358	357.50	0.00	-106931	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	206	-0.45	0.29	12	0.69	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
27	20241126	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	349	-9	5	-2.51	141396146	395309	36.96	361	368	346	465	251	358	357.69	0.00	-106469	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	205	-0.45	0.29	12	0.67	-784.00	1191.00	1560	20231207	-77.63	310	20241104	12.58	1132	-69.17	20240102	310	12.58	20241104	1560	-77.63	20231207	310	12.58	20241104	N	054180	500	294 억	0	N	N	N	N
28	20241126	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	356	-2	5	-0.56	111543593	310513	29.03	361	368	353	465	251	358	359.22	0.00	-45183	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	210	-0.45	0.30	12	0.53	-784.00	1191.00	1560	20231207	-77.18	310	20241104	14.84	1132	-68.55	20240102	310	14.84	20241104	1560	-77.18	20231207	310	14.84	20241104	N	054180	500	294 억	0	N	N	N	N
29	20241126	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	360	2	2	0.56	99859159	277793	25.97	361	368	353	465	251	358	359.47	0.00	-46345	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	212	-0.46	0.30	12	0.47	-784.00	1191.00	1560	20231207	-76.92	310	20241104	16.13	1132	-68.20	20240102	310	16.13	20241104	1560	-76.92	20231207	310	16.13	20241104	N	054180	500	294 억	0	N	N	N	N
30	20241126	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	357	-1	5	-0.28	79302181	220774	20.64	361	368	353	465	251	358	359.20	0.00	-29484	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	210	-0.46	0.30	12	0.37	-784.00	1191.00	1560	20231207	-77.12	310	20241104	15.16	1132	-68.46	20240102	310	15.16	20241104	1560	-77.12	20231207	310	15.16	20241104	N	054180	500	294 억	0	N	N	N	N
31	20241126	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	357	-1	5	-0.28	60190838	166845	15.60	361	368	353	465	251	358	360.76	0.00	-29745	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	210	-0.46	0.30	12	0.28	-784.00	1191.00	1560	20231207	-77.12	310	20241104	15.16	1132	-68.46	20240102	310	15.16	20241104	1560	-77.12	20231207	310	15.16	20241104	N	054180	500	294 억	0	N	N	N	N
32	20241126	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	360	2	2	0.56	40774264	112307	10.50	361	368	360	465	251	358	363.06	0.00	-12376	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	212	-0.46	0.30	12	0.19	-784.00	1191.00	1560	20231207	-76.92	310	20241104	16.13	1132	-68.20	20240102	310	16.13	20241104	1560	-76.92	20231207	310	16.13	20241104	N	054180	500	294 억	0	N	N	N	N
33	20241126	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	364	6	2	1.68	3777160	10469	0.98	361	366	360	465	251	358	360.79	0.00	639	386	372	364	350	342	368	346	294	107	500	240	1	1	58878283	214	-0.46	0.31	12	0.02	-784.00	1191.00	1560	20231207	-76.67	310	20241104	17.42	1132	-67.84	20240102	310	17.42	20241104	1560	-76.67	20231207	310	17.42	20241104	N	054180	500	294 억	0	N	N	N	N
34	20241125	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	-19	5	-5.04	388895834	1069539	283.27	377	378	356	490	264	377	363.61	0.00	78295	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	211	-0.46	0.30	12	1.82	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
35	20241125	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	359	-18	5	-4.77	374182651	1028482	272.40	377	378	356	490	264	377	363.82	0.00	86143	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	211	-0.46	0.30	12	1.75	-784.00	1191.00	1560	20231207	-76.99	310	20241104	15.81	1132	-68.29	20240102	310	15.81	20241104	1560	-76.99	20231207	310	15.81	20241104	N	054180	500	294 억	0	N	N	N	N
36	20241125	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	363	-14	5	-3.71	344593832	945875	250.52	377	378	357	490	264	377	364.31	0.00	92458	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	214	-0.46	0.30	12	1.61	-784.00	1191.00	1560	20231207	-76.73	310	20241104	17.10	1132	-67.93	20240102	310	17.10	20241104	1560	-76.73	20231207	310	17.10	20241104	N	054180	500	294 억	0	N	N	N	N
37	20241125	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	362	-15	5	-3.98	310057974	850610	225.29	377	378	357	490	264	377	364.51	0.00	90506	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	213	-0.46	0.30	12	1.44	-784.00	1191.00	1560	20231207	-76.79	310	20241104	16.77	1132	-68.02	20240102	310	16.77	20241104	1560	-76.79	20231207	310	16.77	20241104	N	054180	500	294 억	0	N	N	N	N
38	20241125	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	360	-17	5	-4.51	283863670	777829	206.01	377	378	359	490	264	377	364.94	0.00	97958	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	212	-0.46	0.30	12	1.32	-784.00	1191.00	1560	20231207	-76.92	310	20241104	16.13	1132	-68.20	20240102	310	16.13	20241104	1560	-76.92	20231207	310	16.13	20241104	N	054180	500	294 억	0	N	N	N	N
39	20241125	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	363	-14	5	-3.71	206723661	564519	149.52	377	378	360	490	264	377	366.19	0.00	148004	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	214	-0.46	0.30	12	0.96	-784.00	1191.00	1560	20231207	-76.73	310	20241104	17.10	1132	-67.93	20240102	310	17.10	20241104	1560	-76.73	20231207	310	17.10	20241104	N	054180	500	294 억	0	N	N	N	N
40	20241125	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	363	-14	5	-3.71	106428300	289706	76.73	377	378	360	490	264	377	367.37	0.00	36805	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	214	-0.46	0.30	12	0.49	-784.00	1191.00	1560	20231207	-76.73	310	20241104	17.10	1132	-67.93	20240102	310	17.10	20241104	1560	-76.73	20231207	310	17.10	20241104	N	054180	500	294 억	0	N	N	N	N
41	20241125	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	375	-2	5	-0.53	13919061	36961	9.79	377	377	375	490	264	377	376.59	0.00	-12424	399	388	377	366	355	382	360	294	113	500	250	1	1	58878283	221	-0.48	0.31	12	0.06	-784.00	1191.00	1560	20231207	-75.96	310	20241104	20.97	1132	-66.87	20240102	310	20.97	20241104	1560	-75.96	20231207	310	20.97	20241104	N	054180	500	294 억	0	N	N	N	N
42	20241122	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	377	7	2	1.89	135961741	362039	23.13	379	388	366	481	259	370	375.54	0.00	-24161	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	222	-0.48	0.32	12	0.61	-784.00	1191.00	1560	20231207	-75.83	310	20241104	21.61	1132	-66.70	20240102	310	21.61	20241104	1560	-75.83	20231207	310	21.61	20241104	N	054180	500	294 억	0	N	N	N	N
43	20241122	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	375	5	2	1.35	124541666	331783	21.20	379	388	366	481	259	370	375.37	0.00	-21786	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	221	-0.48	0.31	12	0.56	-784.00	1191.00	1560	20231207	-75.96	310	20241104	20.97	1132	-66.87	20240102	310	20.97	20241104	1560	-75.96	20231207	310	20.97	20241104	N	054180	500	294 억	0	N	N	N	N
44	20241122	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	376	6	2	1.62	117557800	313166	20.01	379	388	366	481	259	370	375.38	0.00	-20369	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	221	-0.48	0.32	12	0.53	-784.00	1191.00	1560	20231207	-75.90	310	20241104	21.29	1132	-66.78	20240102	310	21.29	20241104	1560	-75.90	20231207	310	21.29	20241104	N	054180	500	294 억	0	N	N	N	N
45	20241122	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	372	2	2	0.54	102711052	273275	17.46	379	388	366	481	259	370	375.85	0.00	-15945	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	219	-0.47	0.31	12	0.46	-784.00	1191.00	1560	20231207	-76.15	310	20241104	20.00	1132	-67.14	20240102	310	20.00	20241104	1560	-76.15	20231207	310	20.00	20241104	N	054180	500	294 억	0	N	N	N	N
46	20241122	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	373	3	2	0.81	96476290	256460	16.39	379	388	366	481	259	370	376.18	0.00	-15523	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	220	-0.48	0.31	12	0.44	-784.00	1191.00	1560	20231207	-76.09	310	20241104	20.32	1132	-67.05	20240102	310	20.32	20241104	1560	-76.09	20231207	310	20.32	20241104	N	054180	500	294 억	0	N	N	N	N
47	20241122	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	382	12	2	3.24	74938683	198988	12.71	379	388	366	481	259	370	376.60	0.00	-24852	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	225	-0.49	0.32	12	0.34	-784.00	1191.00	1560	20231207	-75.51	310	20241104	23.23	1132	-66.25	20240102	310	23.23	20241104	1560	-75.51	20231207	310	23.23	20241104	N	054180	500	294 억	0	N	N	N	N
48	20241122	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	385	15	2	4.05	54339292	144842	9.25	379	388	366	481	259	370	375.16	0.00	-12211	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	227	-0.49	0.32	12	0.25	-784.00	1191.00	1560	20231207	-75.32	310	20241104	24.19	1132	-65.99	20240102	310	24.19	20241104	1560	-75.32	20231207	310	24.19	20241104	N	054180	500	294 억	0	N	N	N	N
49	20241122	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	373	3	2	0.81	8979161	24119	1.54	379	379	369	481	259	370	372.29	0.00	-6686	446	407	388	349	330	398	340	294	111	500	250	1	1	58878283	220	-0.48	0.31	12	0.04	-784.00	1191.00	1560	20231207	-76.09	310	20241104	20.32	1132	-67.05	20240102	310	20.32	20241104	1560	-76.09	20231207	310	20.32	20241104	N	054180	500	294 억	0	N	N	N	N
50	20241121	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	370	-29	5	-7.27	616180313	1564050	66.57	420	427	369	518	280	399	393.96	0.11	-250114	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	218	-0.47	0.31	12	2.66	-784.00	1191.00	1560	20231207	-76.28	310	20241104	19.35	1132	-67.31	20240102	310	19.35	20241104	1560	-76.28	20231207	310	19.35	20241104	N	054180	500	294 억	64809	N	N	N	N
51	20241121	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	375	-24	5	-6.02	579165786	1464314	62.32	420	427	370	518	280	399	395.52	0.11	-218623	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	221	-0.48	0.31	12	2.49	-784.00	1191.00	1560	20231207	-75.96	310	20241104	20.97	1132	-66.87	20240102	310	20.97	20241104	1560	-75.96	20231207	310	20.97	20241104	N	054180	500	294 억	64809	N	N	N	N
52	20241121	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	379	-20	5	-5.01	562323444	1419244	60.41	420	427	370	518	280	399	396.21	0.11	-206750	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	223	-0.48	0.32	12	2.41	-784.00	1191.00	1560	20231207	-75.71	310	20241104	22.26	1132	-66.52	20240102	310	22.26	20241104	1560	-75.71	20231207	310	22.26	20241104	N	054180	500	294 억	64809	N	N	N	N
53	20241121	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	385	-14	5	-3.51	516266215	1297428	55.22	420	427	370	518	280	399	397.92	0.11	-184931	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	227	-0.49	0.32	12	2.20	-784.00	1191.00	1560	20231207	-75.32	310	20241104	24.19	1132	-65.99	20240102	310	24.19	20241104	1560	-75.32	20231207	310	24.19	20241104	N	054180	500	294 억	64809	N	N	N	N
54	20241121	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	379	-20	5	-5.01	406207521	1006335	42.83	420	427	379	518	280	399	403.65	0.11	-185514	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	223	-0.48	0.32	12	1.71	-784.00	1191.00	1560	20231207	-75.71	310	20241104	22.26	1132	-66.52	20240102	310	22.26	20241104	1560	-75.71	20231207	310	22.26	20241104	N	054180	500	294 억	64809	Y	N	N	N
55	20241121	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	390	-9	5	-2.26	358997140	883324	37.60	420	427	389	518	280	399	406.42	0.11	-176564	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	230	-0.50	0.33	12	1.50	-784.00	1191.00	1560	20231207	-75.00	310	20241104	25.81	1132	-65.55	20240102	310	25.81	20241104	1560	-75.00	20231207	310	25.81	20241104	N	054180	500	294 억	64809	N	N	N	N
56	20241121	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	396	-3	5	-0.75	313874606	768252	32.70	420	427	395	518	280	399	408.56	0.11	-151941	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	233	-0.51	0.33	12	1.30	-784.00	1191.00	1560	20231207	-74.62	310	20241104	27.74	1132	-65.02	20240102	310	27.74	20241104	1560	-74.62	20231207	310	27.74	20241104	N	054180	500	294 억	64809	N	N	N	N
57	20241121	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	401	2	2	0.50	91759638	220855	9.40	420	427	400	518	280	399	415.47	0.11	-64599	447	422	382	357	317	435	370	294	119	500	270	1	1	58878283	236	-0.51	0.34	12	0.38	-784.00	1191.00	1560	20231207	-74.29	310	20241104	29.35	1132	-64.58	20240102	310	29.35	20241104	1560	-74.29	20231207	310	29.35	20241104	N	054180	500	294 억	64809	N	N	N	N
58	20241120	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	399	43	2	12.08	889312045	2323213	83.00	357	407	342	462	250	356	382.78	0.00	277342	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	235	-0.51	0.34	12	3.95	-784.00	1191.00	1560	20231207	-74.42	310	20241104	28.71	1132	-64.75	20240102	310	28.71	20241104	1560	-74.42	20231207	310	28.71	20241104	N	054180	500	294 억	0	N	N	N	N
59	20241120	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	391	35	2	9.83	819103860	2146578	76.69	357	407	342	462	250	356	381.59	0.00	272063	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	230	-0.50	0.33	12	3.65	-784.00	1191.00	1560	20231207	-74.94	310	20241104	26.13	1132	-65.46	20240102	310	26.13	20241104	1560	-74.94	20231207	310	26.13	20241104	N	054180	500	294 억	0	N	N	N	N
60	20241120	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	392	36	2	10.11	757736342	1987936	71.03	357	407	342	462	250	356	381.17	0.00	207129	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	231	-0.50	0.33	12	3.38	-784.00	1191.00	1560	20231207	-74.87	310	20241104	26.45	1132	-65.37	20240102	310	26.45	20241104	1560	-74.87	20231207	310	26.45	20241104	N	054180	500	294 억	0	N	N	N	N
61	20241120	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	383	27	2	7.58	506308310	1351239	48.28	357	399	342	462	250	356	374.70	0.00	-16496	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	226	-0.49	0.32	12	2.29	-784.00	1191.00	1560	20231207	-75.45	310	20241104	23.55	1132	-66.17	20240102	310	23.55	20241104	1560	-75.45	20231207	310	23.55	20241104	N	054180	500	294 억	0	N	N	N	N
62	20241120	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	377	21	2	5.90	194742581	546068	19.51	357	380	342	462	250	356	356.63	0.00	40602	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	222	-0.48	0.32	12	0.93	-784.00	1191.00	1560	20231207	-75.83	310	20241104	21.61	1132	-66.70	20240102	310	21.61	20241104	1560	-75.83	20231207	310	21.61	20241104	N	054180	500	294 억	0	N	N	N	N
63	20241120	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	364	8	2	2.25	134139417	381150	13.62	357	365	342	462	250	356	351.93	0.00	-9180	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	214	-0.46	0.31	12	0.65	-784.00	1191.00	1560	20231207	-76.67	310	20241104	17.42	1132	-67.84	20240102	310	17.42	20241104	1560	-76.67	20231207	310	17.42	20241104	N	054180	500	294 억	0	N	N	N	N
64	20241120	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	353	-3	5	-0.84	64279414	184976	6.61	357	358	342	462	250	356	347.50	0.00	-9014	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	208	-0.45	0.30	12	0.31	-784.00	1191.00	1560	20231207	-77.37	310	20241104	13.87	1132	-68.82	20240102	310	13.87	20241104	1560	-77.37	20231207	310	13.87	20241104	N	054180	500	294 억	0	N	N	N	N
65	20241120	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-6	5	-1.69	21769356	62191	2.22	357	358	345	462	250	356	350.04	0.00	-13839	419	387	360	328	301	403	344	294	106	500	240	1	1	58878283	206	-0.45	0.29	12	0.11	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
66	20241119	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	356	20	2	5.95	1019728142	2795900	1505.32	343	392	333	436	236	336	364.72	0.00	179274	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	210	-0.45	0.30	12	4.75	-784.00	1191.00	1560	20231207	-77.18	310	20241104	14.84	1132	-68.55	20240102	310	14.84	20241104	1560	-77.18	20231207	310	14.84	20241104	N	054180	500	294 억	0	N	N	N	N
67	20241119	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	359	23	2	6.85	988956767	2709407	1458.76	343	392	333	436	236	336	365.01	0.00	170764	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	211	-0.46	0.30	12	4.60	-784.00	1191.00	1560	20231207	-76.99	310	20241104	15.81	1132	-68.29	20240102	310	15.81	20241104	1560	-76.99	20231207	310	15.81	20241104	N	054180	500	294 억	0	N	N	N	N
68	20241119	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	14	2	4.17	925504694	2531410	1362.92	343	392	333	436	236	336	365.61	0.00	172731	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	206	-0.45	0.29	12	4.30	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
69	20241119	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	349	13	2	3.87	822825679	2237272	1204.56	343	392	333	436	236	336	367.78	0.00	120564	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	205	-0.45	0.29	12	3.80	-784.00	1191.00	1560	20231207	-77.63	310	20241104	12.58	1132	-69.17	20240102	310	12.58	20241104	1560	-77.63	20231207	310	12.58	20241104	N	054180	500	294 억	0	N	N	N	N
70	20241119	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	365	29	2	8.63	129290951	368721	198.52	343	365	333	436	236	336	350.65	0.00	110302	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	215	-0.47	0.31	12	0.63	-784.00	1191.00	1560	20231207	-76.60	310	20241104	17.74	1132	-67.76	20240102	310	17.74	20241104	1560	-76.60	20231207	310	17.74	20241104	N	054180	500	294 억	0	N	N	N	N
71	20241119	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	2	2	0.60	24304438	71720	38.61	343	346	333	436	236	336	338.88	0.00	-1143	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	199	-0.43	0.28	12	0.12	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
72	20241119	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	2	2	0.60	17830735	52498	28.27	343	346	333	436	236	336	339.65	0.00	-1883	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	199	-0.43	0.28	12	0.09	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
73	20241119	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	4	2	1.19	6812781	19855	10.69	343	346	338	436	236	336	343.13	0.00	-2157	356	345	336	325	316	351	331	294	100	500	220	1	1	58878283	200	-0.43	0.29	12	0.03	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
74	20241118	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	6	2	1.82	62779540	185729	104.38	331	347	327	429	231	330	338.02	0.00	14042	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	0.32	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	0	N	N	N	N
75	20241118	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	8	2	2.42	60754460	179714	101.00	331	347	327	429	231	330	338.06	0.00	14042	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	199	-0.43	0.28	12	0.31	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
76	20241118	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	343	13	2	3.94	52276524	154754	86.97	331	347	327	429	231	330	337.80	0.00	11036	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	202	-0.44	0.29	12	0.26	-784.00	1191.00	1560	20231207	-78.01	310	20241104	10.65	1132	-69.70	20240102	310	10.65	20241104	1560	-78.01	20231207	310	10.65	20241104	N	054180	500	294 억	0	N	N	N	N
77	20241118	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	10	2	3.03	43829508	129961	73.04	331	347	327	429	231	330	337.25	0.00	9004	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	200	-0.43	0.29	12	0.22	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
78	20241118	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	344	14	2	4.24	36286216	107693	60.53	331	347	327	429	231	330	336.94	0.00	7103	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	203	-0.44	0.29	12	0.18	-784.00	1191.00	1560	20231207	-77.95	310	20241104	10.97	1132	-69.61	20240102	310	10.97	20241104	1560	-77.95	20231207	310	10.97	20241104	N	054180	500	294 억	0	N	N	N	N
79	20241118	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	8	2	2.42	18915517	56905	31.98	331	341	327	429	231	330	332.41	0.00	9260	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	199	-0.43	0.28	12	0.10	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
80	20241118	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	2	2	0.61	9785290	29527	16.59	331	341	327	429	231	330	331.40	0.00	-622	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.05	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
81	20241118	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	2	2	0.61	591069	1784	1.00	331	332	331	429	231	330	331.32	0.00	-462	343	336	331	324	319	334	322	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
82	20241115	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-9	5	-2.65	58550479	177599	101.80	338	338	326	440	238	339	329.68	0.00	1675	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	194	-0.42	0.28	12	0.30	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
83	20241115	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	-7	5	-2.06	56545271	171535	98.32	338	338	326	440	238	339	329.64	0.00	1936	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	195	-0.42	0.28	12	0.29	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
84	20241115	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-9	5	-2.65	53443841	162165	92.95	338	338	326	440	238	339	329.56	0.00	2379	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	194	-0.42	0.28	12	0.28	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
85	20241115	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	329	-10	5	-2.95	51034482	154826	88.74	338	338	326	440	238	339	329.62	0.00	2459	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	194	-0.42	0.28	12	0.26	-784.00	1191.00	1560	20231207	-78.91	310	20241104	6.13	1132	-70.94	20240102	310	6.13	20241104	1560	-78.91	20231207	310	6.13	20241104	N	054180	500	294 억	0	N	N	N	N
86	20241115	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-8	5	-2.36	42099401	127695	73.19	338	338	326	440	238	339	329.69	0.00	2916	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	195	-0.42	0.28	12	0.22	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
87	20241115	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-8	5	-2.36	37467945	113694	65.17	338	338	326	440	238	339	329.55	0.00	2605	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	195	-0.42	0.28	12	0.19	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
88	20241115	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-8	5	-2.36	21999892	66526	38.13	338	338	326	440	238	339	330.70	0.00	2437	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	195	-0.42	0.28	12	0.11	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
89	20241115	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-8	5	-2.36	2505077	7477	4.29	338	338	331	440	238	339	335.04	0.00	-428	357	348	340	331	323	352	335	294	101	500	230	1	1	58878283	195	-0.42	0.28	12	0.01	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
90	20241114	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	5	2	1.50	57735436	170282	61.56	332	349	332	434	234	334	339.06	0.00	-24867	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	200	-0.43	0.28	12	0.29	-784.00	1191.00	1560	20231207	-78.27	310	20241104	9.35	1132	-70.05	20240102	310	9.35	20241104	1560	-78.27	20231207	310	9.35	20241104	N	054180	500	294 억	0	N	N	N	N
91	20241114	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	6	2	1.80	52175522	153825	55.61	332	349	332	434	234	334	339.19	0.00	-21088	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	200	-0.43	0.29	12	0.26	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
92	20241114	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	341	7	2	2.10	48095745	141812	51.26	332	349	332	434	234	334	339.15	0.00	-12953	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	201	-0.43	0.29	12	0.24	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
93	20241114	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	4	2	1.20	44954371	132545	47.91	332	349	332	434	234	334	339.16	0.00	-11371	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	199	-0.43	0.28	12	0.23	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
94	20241114	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	4	2	1.20	34622444	101737	36.78	332	349	332	434	234	334	340.31	0.00	-10065	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	199	-0.43	0.28	12	0.17	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
95	20241114	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	341	7	2	2.10	28360640	83240	30.09	332	349	332	434	234	334	340.71	0.00	-9578	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	201	-0.43	0.29	12	0.14	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
96	20241114	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	346	12	2	3.59	5137991	15201	5.50	332	349	332	434	234	334	338.00	0.00	1334	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	204	-0.44	0.29	12	0.03	-784.00	1191.00	1560	20231207	-77.82	310	20241104	11.61	1132	-69.43	20240102	310	11.61	20241104	1560	-77.82	20231207	310	11.61	20241104	N	054180	500	294 억	0	N	N	N	N
97	20241114	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	0.00	0	350	341	327	318	304	346	323	294	100	500	220	1	1	58878283	197	-0.43	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
98	20241113	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	11	2	3.41	89933408	276621	45.20	323	336	313	419	227	323	325.11	0.00	23392	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	197	-0.43	0.28	12	0.47	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
99	20241113	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	7	2	2.17	77301240	238782	39.02	323	334	313	419	227	323	323.73	0.00	3109	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	194	-0.42	0.28	12	0.41	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
100	20241113	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-2	5	-0.62	61147100	188995	30.88	323	334	313	419	227	323	323.54	0.00	-8042	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	189	-0.41	0.27	12	0.32	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
101	20241113	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	48829557	150711	24.63	323	334	313	419	227	323	323.99	0.00	-8450	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.26	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	0	N	N	N	N
102	20241113	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	1	2	0.31	47206930	145714	23.81	323	334	313	419	227	323	323.97	0.00	-8068	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.25	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	0	N	N	N	N
103	20241113	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	1	2	0.31	38357252	118348	19.34	323	334	313	419	227	323	324.11	0.00	-7017	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.20	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	0	N	N	N	N
104	20241113	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	0	3	0.00	20971251	64844	10.60	323	334	313	419	227	323	323.41	0.00	-10371	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.11	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	0	N	N	N	N
105	20241113	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	0	3	0.00	248387	769	0.13	323	323	323	419	227	323	323.00	0.00	0	359	341	332	314	305	336	309	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.00	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	0	N	N	N	N
106	20241112	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-15	5	-4.44	203937031	610210	143.70	338	350	323	439	237	338	334.22	0.00	-16485	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	190	-0.41	0.27	12	1.04	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	0	N	N	N	N
107	20241112	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	329	-9	5	-2.66	193822991	578961	136.35	338	350	323	439	237	338	334.78	0.00	2002	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	194	-0.42	0.28	12	0.98	-784.00	1191.00	1560	20231207	-78.91	310	20241104	6.13	1132	-70.94	20240102	310	6.13	20241104	1560	-78.91	20231207	310	6.13	20241104	N	054180	500	294 억	0	N	N	N	N
108	20241112	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-8	5	-2.37	179931925	536627	126.38	338	350	323	439	237	338	335.30	0.00	14911	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	194	-0.42	0.28	12	0.91	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
109	20241112	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-4	5	-1.18	123623785	364899	85.93	338	350	330	439	237	338	338.79	0.00	6756	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	197	-0.43	0.28	12	0.62	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
110	20241112	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	-3	5	-0.89	101965793	300990	70.88	338	350	330	439	237	338	338.77	0.00	10892	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	197	-0.43	0.28	12	0.51	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	0	N	N	N	N
111	20241112	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-4	5	-1.18	99212566	292712	68.93	338	350	330	439	237	338	338.94	0.00	8314	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	197	-0.43	0.28	12	0.50	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	0	N	N	N	N
112	20241112	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	2	2	0.59	62049718	181310	42.70	338	350	337	439	237	338	342.23	0.00	-8833	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	200	-0.43	0.29	12	0.31	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
113	20241112	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	346	8	2	2.37	5851479	16939	3.99	338	346	338	439	237	338	345.44	0.00	-3991	375	356	346	327	317	351	322	294	101	500	220	1	1	58878283	204	-0.44	0.29	12	0.03	-784.00	1191.00	1560	20231207	-77.82	310	20241104	11.61	1132	-69.43	20240102	310	11.61	20241104	1560	-77.82	20231207	310	11.61	20241104	N	054180	500	294 억	0	N	N	N	N
114	20241111	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	-12	5	-3.43	145631303	424084	90.94	365	365	336	455	245	350	343.40	0.00	-23131	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	199	-0.43	0.28	12	0.72	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
115	20241111	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	342	-8	5	-2.29	133965775	389628	83.55	365	365	336	455	245	350	343.83	0.00	-24727	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	201	-0.44	0.29	12	0.66	-784.00	1191.00	1560	20231207	-78.08	310	20241104	10.32	1132	-69.79	20240102	310	10.32	20241104	1560	-78.08	20231207	310	10.32	20241104	N	054180	500	294 억	0	N	N	N	N
116	20241111	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	341	-9	5	-2.57	130903604	380661	81.63	365	365	336	455	245	350	343.88	0.00	-23712	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	201	-0.43	0.29	12	0.65	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
117	20241111	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	342	-8	5	-2.29	124703658	362413	77.72	365	365	336	455	245	350	344.09	0.00	-12120	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	201	-0.44	0.29	12	0.62	-784.00	1191.00	1560	20231207	-78.08	310	20241104	10.32	1132	-69.79	20240102	310	10.32	20241104	1560	-78.08	20231207	310	10.32	20241104	N	054180	500	294 억	0	N	N	N	N
118	20241111	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	338	-12	5	-3.43	118310253	343479	73.66	365	365	336	455	245	350	344.45	0.00	-12078	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	199	-0.43	0.28	12	0.58	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
119	20241111	110512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	337	-13	5	-3.71	109768718	318178	68.23	365	365	337	455	245	350	344.99	0.00	-9660	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	198	-0.43	0.28	12	0.54	-784.00	1191.00	1560	20231207	-78.40	310	20241104	8.71	1132	-70.23	20240102	310	8.71	20241104	1560	-78.40	20231207	310	8.71	20241104	N	054180	500	294 억	0	N	N	N	N
120	20241111	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	344	-6	5	-1.71	86236819	249076	53.41	365	365	338	455	245	350	346.23	0.00	-15859	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	203	-0.44	0.29	12	0.42	-784.00	1191.00	1560	20231207	-77.95	310	20241104	10.97	1132	-69.61	20240102	310	10.97	20241104	1560	-77.95	20231207	310	10.97	20241104	N	054180	500	294 억	0	N	N	N	N
121	20241111	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	358	8	2	2.29	12494860	34619	7.42	365	365	353	455	245	350	360.92	0.00	-3541	374	361	352	339	330	368	346	294	105	500	230	1	1	58878283	211	-0.46	0.30	12	0.06	-784.00	1191.00	1560	20231207	-77.05	310	20241104	15.48	1132	-68.37	20240102	310	15.48	20241104	1560	-77.05	20231207	310	15.48	20241104	N	054180	500	294 억	0	N	N	N	N
122	20241108	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-1	5	-0.28	161826731	463150	37.91	349	365	343	456	246	351	349.40	0.00	-27508	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	206	-0.45	0.29	12	0.79	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
123	20241108	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	354	3	2	0.85	157746408	451496	36.96	349	365	343	456	246	351	349.39	0.00	-28681	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	208	-0.45	0.30	12	0.77	-784.00	1191.00	1560	20231207	-77.31	310	20241104	14.19	1132	-68.73	20240102	310	14.19	20241104	1560	-77.31	20231207	310	14.19	20241104	N	054180	500	294 억	0	N	N	N	N
124	20241108	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	346	-5	5	-1.42	133761594	383157	31.36	349	365	343	456	246	351	349.10	0.00	-22086	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	204	-0.44	0.29	12	0.65	-784.00	1191.00	1560	20231207	-77.82	310	20241104	11.61	1132	-69.43	20240102	310	11.61	20241104	1560	-77.82	20231207	310	11.61	20241104	N	054180	500	294 억	0	N	N	N	N
125	20241108	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	349	-2	5	-0.57	126742199	362962	29.71	349	365	343	456	246	351	349.19	0.00	-23067	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	205	-0.45	0.29	12	0.62	-784.00	1191.00	1560	20231207	-77.63	310	20241104	12.58	1132	-69.17	20240102	310	12.58	20241104	1560	-77.63	20231207	310	12.58	20241104	N	054180	500	294 억	0	N	N	N	N
126	20241108	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-1	5	-0.28	119281228	341592	27.96	349	365	343	456	246	351	349.19	0.00	-17826	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	206	-0.45	0.29	12	0.58	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
127	20241108	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	350	-1	5	-0.28	108778785	311560	25.50	349	365	343	456	246	351	349.14	0.00	-1446	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	206	-0.45	0.29	12	0.53	-784.00	1191.00	1560	20231207	-77.56	310	20241104	12.90	1132	-69.08	20240102	310	12.90	20241104	1560	-77.56	20231207	310	12.90	20241104	N	054180	500	294 억	0	N	N	N	N
128	20241108	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	348	-3	5	-0.85	83810689	239812	19.63	349	365	343	456	246	351	349.48	0.00	1592	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	205	-0.44	0.29	12	0.41	-784.00	1191.00	1560	20231207	-77.69	310	20241104	12.26	1132	-69.26	20240102	310	12.26	20241104	1560	-77.69	20231207	310	12.26	20241104	N	054180	500	294 억	0	N	N	N	N
129	20241108	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	360	9	2	2.56	15227477	42935	3.51	349	365	347	456	246	351	354.66	0.00	-7033	388	369	346	327	304	379	337	294	105	500	230	1	1	58878283	212	-0.46	0.30	12	0.07	-784.00	1191.00	1560	20231207	-76.92	310	20241104	16.13	1132	-68.20	20240102	310	16.13	20241104	1560	-76.92	20231207	310	16.13	20241104	N	054180	500	294 억	0	N	N	N	N
130	20241107	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	351	21	2	6.36	422202490	1217951	139.51	331	365	323	429	231	330	346.65	0.00	29171	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	207	-0.45	0.29	12	2.07	-784.00	1191.00	1560	20231207	-77.50	310	20241104	13.23	1132	-68.99	20240102	310	13.23	20241104	1560	-77.50	20231207	310	13.23	20241104	N	054180	500	294 억	0	N	N	N	N
131	20241107	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	354	24	2	7.27	410723092	1185303	135.77	331	365	323	429	231	330	346.51	0.00	21498	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	208	-0.45	0.30	12	2.01	-784.00	1191.00	1560	20231207	-77.31	310	20241104	14.19	1132	-68.73	20240102	310	14.19	20241104	1560	-77.31	20231207	310	14.19	20241104	N	054180	500	294 억	0	N	N	N	N
132	20241107	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	348	18	2	5.45	356588305	1031192	118.12	331	365	323	429	231	330	345.80	0.00	-25571	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	205	-0.44	0.29	12	1.75	-784.00	1191.00	1560	20231207	-77.69	310	20241104	12.26	1132	-69.26	20240102	310	12.26	20241104	1560	-77.69	20231207	310	12.26	20241104	N	054180	500	294 억	0	N	N	N	N
133	20241107	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	347	17	2	5.15	337258936	975188	111.70	331	365	323	429	231	330	345.84	0.00	-34092	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	204	-0.44	0.29	12	1.66	-784.00	1191.00	1560	20231207	-77.76	310	20241104	11.94	1132	-69.35	20240102	310	11.94	20241104	1560	-77.76	20231207	310	11.94	20241104	N	054180	500	294 억	0	N	N	N	N
134	20241107	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	9	2	2.73	271859565	786919	90.14	331	365	323	429	231	330	345.47	0.00	-5750	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	200	-0.43	0.28	12	1.34	-784.00	1191.00	1560	20231207	-78.27	310	20241104	9.35	1132	-70.05	20240102	310	9.35	20241104	1560	-78.27	20231207	310	9.35	20241104	N	054180	500	294 억	0	N	N	N	N
135	20241107	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	6	2	1.82	240127198	692185	79.29	331	365	323	429	231	330	346.91	0.00	-11234	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	1.18	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	0	N	N	N	N
136	20241107	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	10	2	3.03	192147487	549933	62.99	331	365	323	429	231	330	349.40	0.00	-50331	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	200	-0.43	0.29	12	0.93	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	0	N	N	N	N
137	20241107	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	3	2	0.91	6036346	17980	2.06	331	338	331	429	231	330	335.73	0.00	-8228	355	342	333	320	311	338	316	294	99	500	220	1	1	58878283	196	-0.42	0.28	12	0.03	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	0	N	N	N	N
138	20241106	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-14	5	-4.07	290311394	872241	34.77	340	346	324	447	241	344	332.84	0.00	53664	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	194	-0.42	0.28	12	1.48	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	0	N	N	N	N
139	20241106	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	-12	5	-3.49	273842271	822353	32.78	340	346	324	447	241	344	333.00	0.00	60584	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	195	-0.42	0.28	12	1.40	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	0	N	N	N	N
140	20241106	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-13	5	-3.78	245411503	736253	29.35	340	346	324	447	241	344	333.32	0.00	61113	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	195	-0.42	0.28	12	1.25	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
141	20241106	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	331	-13	5	-3.78	224414819	672601	26.81	340	346	324	447	241	344	333.65	0.00	47061	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	195	-0.42	0.28	12	1.14	-784.00	1191.00	1560	20231207	-78.78	310	20241104	6.77	1132	-70.76	20240102	310	6.77	20241104	1560	-78.78	20231207	310	6.77	20241104	N	054180	500	294 억	0	N	N	N	N
142	20241106	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	-9	5	-2.62	200122096	599110	23.88	340	346	324	447	241	344	334.03	0.00	44618	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	197	-0.43	0.28	12	1.02	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	0	N	N	N	N
143	20241106	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	341	-3	5	-0.87	187747854	562221	22.41	340	346	324	447	241	344	333.94	0.00	45494	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	201	-0.43	0.29	12	0.95	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
144	20241106	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	326	-18	5	-5.23	101836058	307158	12.24	340	342	324	447	241	344	331.54	0.00	21297	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	192	-0.42	0.27	12	0.52	-784.00	1191.00	1560	20231207	-79.10	310	20241104	5.16	1132	-71.20	20240102	310	5.16	20241104	1560	-79.10	20231207	310	5.16	20241104	N	054180	500	294 억	0	N	N	N	N
145	20241106	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	-5	5	-1.45	19610078	57936	2.31	340	342	334	447	241	344	338.48	0.00	14956	414	378	359	323	304	369	314	294	103	500	230	1	1	58878283	200	-0.43	0.28	12	0.10	-784.00	1191.00	1560	20231207	-78.27	310	20241104	9.35	1132	-70.05	20240102	310	9.35	20241104	1560	-78.27	20231207	310	9.35	20241104	N	054180	500	294 억	0	N	N	N	N
146	20241105	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	344	3	2	0.88	921162616	2506990	260.00	375	395	340	443	239	341	367.70	0.00	-295099	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	203	-0.44	0.29	12	4.26	-784.00	1191.00	1560	20231207	-77.95	310	20241104	10.97	1132	-69.61	20240102	310	10.97	20241104	1560	-77.95	20231207	310	10.97	20241104	N	054180	500	294 억	0	N	N	N	N
147	20241105	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	346	5	2	1.47	898431803	2440973	253.16	375	395	340	443	239	341	368.34	0.00	-305918	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	204	-0.44	0.29	12	4.15	-784.00	1191.00	1560	20231207	-77.82	310	20241104	11.61	1132	-69.43	20240102	310	11.61	20241104	1560	-77.82	20231207	310	11.61	20241104	N	054180	500	294 억	0	N	N	N	N
148	20241105	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	347	6	2	1.76	873127285	2367497	245.54	375	395	340	443	239	341	369.09	0.00	-312490	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	204	-0.44	0.29	12	4.02	-784.00	1191.00	1560	20231207	-77.76	310	20241104	11.94	1132	-69.35	20240102	310	11.94	20241104	1560	-77.76	20231207	310	11.94	20241104	N	054180	500	294 억	0	N	N	N	N
149	20241105	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	353	12	2	3.52	864778496	2343605	243.06	375	395	340	443	239	341	369.30	0.00	-312704	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	208	-0.45	0.30	12	3.98	-784.00	1191.00	1560	20231207	-77.37	310	20241104	13.87	1132	-68.82	20240102	310	13.87	20241104	1560	-77.37	20231207	310	13.87	20241104	N	054180	500	294 억	0	N	N	N	N
150	20241105	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	352	11	2	3.23	845351712	2287997	237.29	375	395	340	443	239	341	369.79	0.00	-310094	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	207	-0.45	0.30	12	3.89	-784.00	1191.00	1560	20231207	-77.44	310	20241104	13.55	1132	-68.90	20240102	310	13.55	20241104	1560	-77.44	20231207	310	13.55	20241104	N	054180	500	294 억	0	N	N	N	N
151	20241105	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	345	4	2	1.17	831133315	2247152	233.06	375	395	340	443	239	341	370.19	0.00	-310943	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	203	-0.44	0.29	12	3.82	-784.00	1191.00	1560	20231207	-77.88	310	20241104	11.29	1132	-69.52	20240102	310	11.29	20241104	1560	-77.88	20231207	310	11.29	20241104	N	054180	500	294 억	0	N	N	N	N
152	20241105	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	342	1	2	0.29	793032181	2136930	221.63	375	395	340	443	239	341	371.46	0.00	-294084	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	201	-0.44	0.29	12	3.63	-784.00	1191.00	1560	20231207	-78.08	310	20241104	10.32	1132	-69.79	20240102	310	10.32	20241104	1560	-78.08	20231207	310	10.32	20241104	N	054180	500	294 억	0	N	N	N	N
153	20241105	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	375	34	2	9.97	375316398	982964	101.95	375	395	370	443	239	341	382.89	0.00	-200563	364	352	331	319	298	358	325	294	102	500	230	1	1	58878283	221	-0.48	0.31	12	1.67	-784.00	1191.00	1560	20231207	-75.96	310	20241104	20.97	1132	-66.87	20240102	310	20.97	20241104	1560	-75.96	20231207	310	20.97	20241104	N	054180	500	294 억	0	N	N	N	N
154	20241104	160459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	341	6	2	1.79	276687444	849887	223.01	335	343	310	435	235	335	325.54	0.00	68045	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	201	-0.43	0.29	12	1.44	-784.00	1191.00	1560	20231207	-78.14	310	20241104	10.00	1132	-69.88	20240102	310	10.00	20241104	1560	-78.14	20231207	310	10.00	20241104	N	054180	500	294 억	0	N	N	N	N
155	20241104	150508	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	338	3	2	0.90	243787671	753438	197.70	335	341	310	435	235	335	323.57	0.00	37163	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	199	-0.43	0.28	12	1.28	-784.00	1191.00	1560	20231207	-78.33	310	20241104	9.03	1132	-70.14	20240102	310	9.03	20241104	1560	-78.33	20231207	310	9.03	20241104	N	054180	500	294 억	0	N	N	N	N
156	20241104	140459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	326	-9	5	-2.69	189975330	592347	155.43	335	335	310	435	235	335	320.72	0.00	-31479	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	192	-0.42	0.27	12	1.01	-784.00	1191.00	1560	20231207	-79.10	310	20241104	5.16	1132	-71.20	20240102	310	5.16	20241104	1560	-79.10	20231207	310	5.16	20241104	N	054180	500	294 억	0	N	N	N	N
157	20241104	130439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	321	-14	5	-4.18	173058863	540141	141.73	335	335	310	435	235	335	320.40	0.00	-29203	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	189	-0.41	0.27	12	0.92	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
158	20241104	120451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	321	-14	5	-4.18	144238479	449706	118.00	335	335	310	435	235	335	320.74	0.00	-21548	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	189	-0.41	0.27	12	0.76	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	0	N	N	N	N
159	20241104	110449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	329	-6	5	-1.79	37947197	115127	30.21	335	335	324	435	235	335	329.61	0.00	-41283	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	194	-0.42	0.28	12	0.20	-784.00	1191.00	1560	20231207	-78.91	318	20241030	3.46	1132	-70.94	20240102	318	3.46	20241030	1560	-78.91	20231207	318	3.46	20241030	N	054180	500	294 억	0	N	N	N	N
160	20241104	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	-3	5	-0.90	21555642	65252	17.12	335	335	324	435	235	335	330.34	0.00	2076	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	195	-0.42	0.28	12	0.11	-784.00	1191.00	1560	20231207	-78.72	318	20241030	4.40	1132	-70.67	20240102	318	4.40	20241030	1560	-78.72	20231207	318	4.40	20241030	N	054180	500	294 억	0	N	N	N	N
161	20241104	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	-10	5	-2.99	6389727	19405	5.09	335	335	324	435	235	335	329.28	0.00	1456	350	342	335	327	320	339	324	294	100	500	220	1	1	58878283	191	-0.41	0.27	12	0.03	-784.00	1191.00	1560	20231207	-79.17	318	20241030	2.20	1132	-71.29	20240102	318	2.20	20241030	1560	-79.17	20231207	318	2.20	20241030	N	054180	500	294 억	0	N	N	N	N
162	20241101	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	-4	5	-1.18	127269998	380196	63.18	343	343	328	440	238	339	334.75	0.00	-92584	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	197	-0.43	0.28	12	0.65	-784.00	1191.00	1560	20231207	-78.53	318	20241030	5.35	1132	-70.41	20240102	318	5.35	20241030	1560	-78.53	20231207	318	5.35	20241030	N	054180	500	294 억	0	N	N	N	N
163	20241101	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-5	5	-1.47	121444867	362694	60.27	343	343	328	440	238	339	334.84	0.00	-86855	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	197	-0.43	0.28	12	0.62	-784.00	1191.00	1560	20231207	-78.59	318	20241030	5.03	1132	-70.49	20240102	318	5.03	20241030	1560	-78.59	20231207	318	5.03	20241030	N	054180	500	294 억	0	N	N	N	N
164	20241101	140437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	-3	5	-0.88	106815703	318814	52.98	343	343	328	440	238	339	335.04	0.00	-56914	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	198	-0.43	0.28	12	0.54	-784.00	1191.00	1560	20231207	-78.46	318	20241030	5.66	1132	-70.32	20240102	318	5.66	20241030	1560	-78.46	20231207	318	5.66	20241030	N	054180	500	294 억	0	N	N	N	N
165	20241101	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	-3	5	-0.88	100338022	299423	49.76	343	343	328	440	238	339	335.10	0.00	-57578	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	198	-0.43	0.28	12	0.51	-784.00	1191.00	1560	20231207	-78.46	318	20241030	5.66	1132	-70.32	20240102	318	5.66	20241030	1560	-78.46	20231207	318	5.66	20241030	N	054180	500	294 억	0	N	N	N	N
166	20241101	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	337	-2	5	-0.59	93801618	279888	46.51	343	343	328	440	238	339	335.14	0.00	-57293	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	198	-0.43	0.28	12	0.48	-784.00	1191.00	1560	20231207	-78.40	318	20241030	5.97	1132	-70.23	20240102	318	5.97	20241030	1560	-78.40	20231207	318	5.97	20241030	N	054180	500	294 억	0	N	N	N	N
167	20241101	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	-5	5	-1.47	73298731	218981	36.39	343	343	328	440	238	339	334.73	0.00	-9216	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	197	-0.43	0.28	12	0.37	-784.00	1191.00	1560	20231207	-78.59	318	20241030	5.03	1132	-70.49	20240102	318	5.03	20241030	1560	-78.59	20231207	318	5.03	20241030	N	054180	500	294 억	0	N	N	N	N
168	20241101	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	337	-2	5	-0.59	46222474	138122	22.95	343	343	328	440	238	339	334.65	0.00	41040	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	198	-0.43	0.28	12	0.23	-784.00	1191.00	1560	20231207	-78.40	318	20241030	5.97	1132	-70.23	20240102	318	5.97	20241030	1560	-78.40	20231207	318	5.97	20241030	N	054180	500	294 억	0	N	N	N	N
169	20241101	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	-11	5	-3.24	6709513	20134	3.35	343	343	328	440	238	339	333.24	0.00	-2836	348	343	335	330	322	346	333	294	101	500	230	1	1	58878283	193	-0.42	0.28	12	0.03	-784.00	1191.00	1560	20231207	-78.97	318	20241030	3.14	1132	-71.02	20240102	318	3.14	20241030	1560	-78.97	20231207	318	3.14	20241030	N	054180	500	294 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History