KissMeData/092460/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7590	160	2	2.15	461320600	61984	94.18	7430	7630	7250	9650	5210	7430	7442.58	0.58	3508	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1299	1.84	0.78	12	0.36	4130.00	9773.00	8240	20240802	-7.89	5560	20240201	36.51	8240	-7.89	20240802	5560	36.51	20240201	8240	-7.89	20240802	5560	36.51	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
3	20241129	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7530	100	2	1.35	443530860	59635	90.61	7430	7630	7250	9650	5210	7430	7437.43	0.58	3834	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1288	1.82	0.77	12	0.35	4130.00	9773.00	8240	20240802	-8.62	5560	20240201	35.43	8240	-8.62	20240802	5560	35.43	20240201	8240	-8.62	20240802	5560	35.43	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
4	20241129	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7610	180	2	2.42	362103980	48871	74.25	7430	7620	7250	9650	5210	7430	7409.38	0.58	3590	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1302	1.84	0.78	12	0.29	4130.00	9773.00	8240	20240802	-7.65	5560	20240201	36.87	8240	-7.65	20240802	5560	36.87	20240201	8240	-7.65	20240802	5560	36.87	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
5	20241129	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7520	90	2	1.21	315011760	42659	64.82	7430	7540	7250	9650	5210	7430	7384.42	0.58	5934	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1287	1.82	0.77	12	0.25	4130.00	9773.00	8240	20240802	-8.74	5560	20240201	35.25	8240	-8.74	20240802	5560	35.25	20240201	8240	-8.74	20240802	5560	35.25	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
6	20241129	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7520	90	2	1.21	272419030	36988	56.20	7430	7520	7250	9650	5210	7430	7365.07	0.58	8158	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1287	1.82	0.77	12	0.22	4130.00	9773.00	8240	20240802	-8.74	5560	20240201	35.25	8240	-8.74	20240802	5560	35.25	20240201	8240	-8.74	20240802	5560	35.25	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
7	20241129	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7320	-110	5	-1.48	155832700	21301	32.36	7430	7430	7250	9650	5210	7430	7315.75	0.58	1979	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1252	1.77	0.75	12	0.12	4130.00	9773.00	8240	20240802	-11.17	5560	20240201	31.65	8240	-11.17	20240802	5560	31.65	20240201	8240	-11.17	20240802	5560	31.65	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
8	20241129	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7330	-100	5	-1.35	106951420	14623	22.22	7430	7430	7250	9650	5210	7430	7313.92	0.58	2070	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1254	1.77	0.75	12	0.09	4130.00	9773.00	8240	20240802	-11.04	5560	20240201	31.83	8240	-11.04	20240802	5560	31.83	20240201	8240	-11.04	20240802	5560	31.83	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
9	20241129	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7260	-170	5	-2.29	7853580	1072	1.63	7430	7430	7250	9650	5210	7430	7326.10	0.58	-492	7736	7582	7466	7312	7196	7525	7255	88	2220	500	5340	10	1	17109680	1242	1.76	0.74	12	0.01	4130.00	9773.00	8240	20240802	-11.89	5560	20240201	30.58	8240	-11.89	20240802	5560	30.58	20240201	8240	-11.89	20240802	5560	30.58	20240201	1.87	N	092460	500	88 억	99576	N	N	N	N
10	20241128	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7430	-90	5	-1.20	491197180	65815	71.46	7520	7620	7350	9770	5270	7520	7463.30	0.59	-2530	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1271	1.80	0.76	12	0.38	4130.00	9773.00	8240	20240802	-9.83	5560	20240201	33.63	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5560	33.63	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
11	20241128	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7400	-120	5	-1.60	467776940	62645	68.02	7520	7620	7350	9770	5270	7520	7467.11	0.59	-3644	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1266	1.79	0.76	12	0.37	4130.00	9773.00	8240	20240802	-10.19	5560	20240201	33.09	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5560	33.09	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
12	20241128	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7440	-80	5	-1.06	347968280	46641	50.64	7520	7620	7350	9770	5270	7520	7460.57	0.59	6276	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1273	1.80	0.76	12	0.27	4130.00	9773.00	8240	20240802	-9.71	5560	20240201	33.81	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5560	33.81	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
13	20241128	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7460	-60	5	-0.80	230324290	30718	33.35	7520	7620	7400	9770	5270	7520	7498.02	0.59	-1051	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1276	1.81	0.76	12	0.18	4130.00	9773.00	8240	20240802	-9.47	5560	20240201	34.17	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5560	34.17	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
14	20241128	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7450	-70	5	-0.93	217577130	29010	31.50	7520	7620	7400	9770	5270	7520	7500.07	0.59	-1100	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1275	1.80	0.76	12	0.17	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
15	20241128	110819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7510	-10	5	-0.13	161455650	21486	23.33	7520	7620	7400	9770	5270	7520	7514.46	0.59	-1655	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1285	1.82	0.77	12	0.13	4130.00	9773.00	8240	20240802	-8.86	5560	20240201	35.07	8240	-8.86	20240802	5560	35.07	20240201	8240	-8.86	20240802	5560	35.07	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
16	20241128	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7540	20	2	0.27	108934480	14512	15.76	7520	7620	7400	9770	5270	7520	7506.51	0.59	-2088	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1290	1.83	0.77	12	0.08	4130.00	9773.00	8240	20240802	-8.50	5560	20240201	35.61	8240	-8.50	20240802	5560	35.61	20240201	8240	-8.50	20240802	5560	35.61	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
17	20241128	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7470	-50	5	-0.66	89467010	11932	12.96	7520	7620	7400	9770	5270	7520	7498.07	0.59	-2096	7886	7702	7606	7422	7326	7655	7375	88	2250	500	5410	10	1	17109680	1278	1.81	0.76	12	0.07	4130.00	9773.00	8240	20240802	-9.34	5560	20240201	34.35	8240	-9.34	20240802	5560	34.35	20240201	8240	-9.34	20240802	5560	34.35	20240201	1.96	N	092460	500	88 억	101280	N	N	N	N
18	20241127	160755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7520	-230	5	-2.97	664137380	87016	114.58	7780	7790	7510	10070	5430	7750	7632.36	0.61	-2499	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1287	1.82	0.77	12	0.51	4130.00	9773.00	8240	20240802	-8.74	5560	20240201	35.25	8240	-8.74	20240802	5560	35.25	20240201	8240	-8.74	20240802	5560	35.25	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
19	20241127	150809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7520	-230	5	-2.97	632856070	82857	109.11	7780	7790	7520	10070	5430	7750	7637.93	0.61	-2956	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1287	1.82	0.77	12	0.48	4130.00	9773.00	8240	20240802	-8.74	5560	20240201	35.25	8240	-8.74	20240802	5560	35.25	20240201	8240	-8.74	20240802	5560	35.25	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
20	20241127	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7570	-180	5	-2.32	539512000	70478	92.81	7780	7790	7530	10070	5430	7750	7655.04	0.61	-3242	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1295	1.83	0.77	12	0.41	4130.00	9773.00	8240	20240802	-8.13	5560	20240201	36.15	8240	-8.13	20240802	5560	36.15	20240201	8240	-8.13	20240802	5560	36.15	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
21	20241127	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7620	-130	5	-1.68	452830320	59020	77.72	7780	7790	7530	10070	5430	7750	7672.49	0.61	-3679	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1304	1.85	0.78	12	0.34	4130.00	9773.00	8240	20240802	-7.52	5560	20240201	37.05	8240	-7.52	20240802	5560	37.05	20240201	8240	-7.52	20240802	5560	37.05	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
22	20241127	120811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7670	-80	5	-1.03	347777480	45190	59.51	7780	7790	7600	10070	5430	7750	7695.89	0.61	-4809	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1312	1.86	0.78	12	0.26	4130.00	9773.00	8240	20240802	-6.92	5560	20240201	37.95	8240	-6.92	20240802	5560	37.95	20240201	8240	-6.92	20240802	5560	37.95	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
23	20241127	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7690	-60	5	-0.77	244967580	31718	41.77	7780	7790	7640	10070	5430	7750	7723.30	0.61	-3854	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1316	1.86	0.79	12	0.19	4130.00	9773.00	8240	20240802	-6.67	5560	20240201	38.31	8240	-6.67	20240802	5560	38.31	20240201	8240	-6.67	20240802	5560	38.31	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
24	20241127	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7680	-70	5	-0.90	131481750	16995	22.38	7780	7790	7640	10070	5430	7750	7736.50	0.61	-3554	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1314	1.86	0.79	12	0.10	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
25	20241127	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7740	-10	5	-0.13	38787510	5017	6.61	7780	7790	7640	10070	5430	7750	7731.22	0.61	-3614	7916	7832	7666	7582	7416	7875	7625	88	2320	500	5580	10	1	17109680	1324	1.87	0.79	12	0.03	4130.00	9773.00	8240	20240802	-6.07	5560	20240201	39.21	8240	-6.07	20240802	5560	39.21	20240201	8240	-6.07	20240802	5560	39.21	20240201	2.25	N	092460	500	88 억	103593	N	N	N	N
26	20241126	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7750	80	2	1.04	579208990	75932	25.18	7650	7750	7500	9970	5370	7670	7628.00	0.71	-17981	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1326	1.88	0.79	12	0.44	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
27	20241126	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7690	20	2	0.26	543385740	71297	23.64	7650	7730	7500	9970	5370	7670	7621.44	0.71	-17383	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1316	1.86	0.79	12	0.42	4130.00	9773.00	8240	20240802	-6.67	5560	20240201	38.31	8240	-6.67	20240802	5560	38.31	20240201	8240	-6.67	20240802	5560	38.31	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
28	20241126	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7600	-70	5	-0.91	503667390	66120	21.93	7650	7730	7500	9970	5370	7670	7617.47	0.71	-16579	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1300	1.84	0.78	12	0.39	4130.00	9773.00	8240	20240802	-7.77	5560	20240201	36.69	8240	-7.77	20240802	5560	36.69	20240201	8240	-7.77	20240802	5560	36.69	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
29	20241126	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7650	-20	5	-0.26	453030960	59463	19.72	7650	7730	7500	9970	5370	7670	7618.70	0.71	-16167	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1309	1.85	0.78	12	0.35	4130.00	9773.00	8240	20240802	-7.16	5560	20240201	37.59	8240	-7.16	20240802	5560	37.59	20240201	8240	-7.16	20240802	5560	37.59	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
30	20241126	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7590	-80	5	-1.04	437301330	57401	19.03	7650	7730	7500	9970	5370	7670	7618.36	0.71	-15466	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1299	1.84	0.78	12	0.34	4130.00	9773.00	8240	20240802	-7.89	5560	20240201	36.51	8240	-7.89	20240802	5560	36.51	20240201	8240	-7.89	20240802	5560	36.51	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
31	20241126	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7620	-50	5	-0.65	314736740	41216	13.67	7650	7730	7500	9970	5370	7670	7636.28	0.71	-14923	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1304	1.85	0.78	12	0.24	4130.00	9773.00	8240	20240802	-7.52	5560	20240201	37.05	8240	-7.52	20240802	5560	37.05	20240201	8240	-7.52	20240802	5560	37.05	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
32	20241126	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7580	-90	5	-1.17	214908810	28189	9.35	7650	7730	7500	9970	5370	7670	7623.85	0.71	-15889	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1297	1.84	0.78	12	0.16	4130.00	9773.00	8240	20240802	-8.01	5560	20240201	36.33	8240	-8.01	20240802	5560	36.33	20240201	8240	-8.01	20240802	5560	36.33	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
33	20241126	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7620	-50	5	-0.65	45403360	6004	1.99	7650	7670	7500	9970	5370	7670	7562.19	0.71	-2873	8116	7892	7556	7332	6996	8005	7445	88	2300	500	5520	10	1	17109680	1304	1.85	0.78	12	0.04	4130.00	9773.00	8240	20240802	-7.52	5560	20240201	37.05	8240	-7.52	20240802	5560	37.05	20240201	8240	-7.52	20240802	5560	37.05	20240201	2.33	N	092460	500	88 억	120720	N	N	N	N
34	20241125	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7670	460	2	6.38	2292293930	301427	289.46	7220	7780	7220	9370	5050	7210	7604.77	0.66	7184	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1312	1.86	0.78	12	1.76	4130.00	9773.00	8240	20240802	-6.92	5560	20240201	37.95	8240	-6.92	20240802	5560	37.95	20240201	8240	-6.92	20240802	5560	37.95	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
35	20241125	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7680	470	2	6.52	2231743810	293527	281.87	7220	7780	7220	9370	5050	7210	7603.20	0.66	8502	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1314	1.86	0.79	12	1.72	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
36	20241125	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7750	540	2	7.49	2075289160	273129	262.28	7220	7780	7220	9370	5050	7210	7598.20	0.66	9188	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1326	1.88	0.79	12	1.60	4130.00	9773.00	8240	20240802	-5.95	5560	20240201	39.39	8240	-5.95	20240802	5560	39.39	20240201	8240	-5.95	20240802	5560	39.39	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
37	20241125	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7720	510	2	7.07	1739088970	229496	220.38	7220	7780	7220	9370	5050	7210	7577.86	0.66	14932	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1321	1.87	0.79	12	1.34	4130.00	9773.00	8240	20240802	-6.31	5560	20240201	38.85	8240	-6.31	20240802	5560	38.85	20240201	8240	-6.31	20240802	5560	38.85	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
38	20241125	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7650	440	2	6.10	1538652200	203444	195.36	7220	7780	7220	9370	5050	7210	7563.03	0.66	15416	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1309	1.85	0.78	12	1.19	4130.00	9773.00	8240	20240802	-7.16	5560	20240201	37.59	8240	-7.16	20240802	5560	37.59	20240201	8240	-7.16	20240802	5560	37.59	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
39	20241125	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7640	430	2	5.96	1240289980	164654	158.11	7220	7680	7220	9370	5050	7210	7532.70	0.66	12936	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1307	1.85	0.78	12	0.96	4130.00	9773.00	8240	20240802	-7.28	5560	20240201	37.41	8240	-7.28	20240802	5560	37.41	20240201	8240	-7.28	20240802	5560	37.41	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
40	20241125	100748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7680	470	2	6.52	991366890	132135	126.89	7220	7680	7220	9370	5050	7210	7502.68	0.66	11706	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1314	1.86	0.79	12	0.77	4130.00	9773.00	8240	20240802	-6.80	5560	20240201	38.13	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5560	38.13	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
41	20241125	090749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7450	240	2	3.33	238999010	32417	31.13	7220	7470	7220	9370	5050	7210	7372.64	0.66	5053	7510	7360	7130	6980	6750	7435	7055	88	2160	500	5190	10	1	17109680	1275	1.80	0.76	12	0.19	4130.00	9773.00	8240	20240802	-9.59	5560	20240201	33.99	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5560	33.99	20240201	2.35	N	092460	500	88 억	113077	N	N	N	N
42	20241122	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7210	350	2	5.10	742563820	103836	114.48	6900	7280	6900	8910	4810	6860	7151.31	0.47	31905	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1234	1.75	0.74	12	0.61	4130.00	9773.00	8240	20240802	-12.50	5560	20240201	29.68	8240	-12.50	20240802	5560	29.68	20240201	8240	-12.50	20240802	5560	29.68	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
43	20241122	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7170	310	2	4.52	711099270	99445	109.64	6900	7280	6900	8910	4810	6860	7150.68	0.47	30268	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1227	1.74	0.73	12	0.58	4130.00	9773.00	8240	20240802	-12.99	5560	20240201	28.96	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5560	28.96	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
44	20241122	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7160	300	2	4.37	623203620	87169	96.10	6900	7280	6900	8910	4810	6860	7149.37	0.47	27641	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1225	1.73	0.73	12	0.51	4130.00	9773.00	8240	20240802	-13.11	5560	20240201	28.78	8240	-13.11	20240802	5560	28.78	20240201	8240	-13.11	20240802	5560	28.78	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
45	20241122	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7210	350	2	5.10	586911950	82108	90.52	6900	7280	6900	8910	4810	6860	7148.05	0.47	29754	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1234	1.75	0.74	12	0.48	4130.00	9773.00	8240	20240802	-12.50	5560	20240201	29.68	8240	-12.50	20240802	5560	29.68	20240201	8240	-12.50	20240802	5560	29.68	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
46	20241122	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7190	330	2	4.81	433957530	60975	67.22	6900	7210	6900	8910	4810	6860	7116.97	0.47	17202	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1230	1.74	0.74	12	0.36	4130.00	9773.00	8240	20240802	-12.74	5560	20240201	29.32	8240	-12.74	20240802	5560	29.32	20240201	8240	-12.74	20240802	5560	29.32	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
47	20241122	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7150	290	2	4.23	325202950	45839	50.54	6900	7200	6900	8910	4810	6860	7094.46	0.47	6616	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1223	1.73	0.73	12	0.27	4130.00	9773.00	8240	20240802	-13.23	5560	20240201	28.60	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5560	28.60	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
48	20241122	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6970	110	2	1.60	79297300	11352	12.52	6900	7080	6900	8910	4810	6860	6985.32	0.47	1850	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1193	1.69	0.71	12	0.07	4130.00	9773.00	8240	20240802	-15.41	5560	20240201	25.36	8240	-15.41	20240802	5560	25.36	20240201	8240	-15.41	20240802	5560	25.36	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
49	20241122	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6970	110	2	1.60	10786090	1557	1.72	6900	6970	6900	8910	4810	6860	6927.48	0.47	700	7406	7132	6966	6692	6526	7050	6610	88	2050	500	4930	10	1	17109680	1193	1.69	0.71	12	0.01	4130.00	9773.00	8240	20240802	-15.41	5560	20240201	25.36	8240	-15.41	20240802	5560	25.36	20240201	8240	-15.41	20240802	5560	25.36	20240201	2.49	N	092460	500	88 억	80737	N	N	N	N
50	20241121	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6860	-310	5	-4.32	630256690	90620	81.44	7200	7240	6800	9320	5020	7170	6955.49	0.58	-19330	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1174	1.66	0.70	12	0.53	4130.00	9773.00	8240	20240802	-16.75	5560	20240201	23.38	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5560	23.38	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
51	20241121	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6870	-300	5	-4.18	615291160	88439	79.48	7200	7240	6800	9320	5020	7170	6957.24	0.58	-19093	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1175	1.66	0.70	12	0.52	4130.00	9773.00	8240	20240802	-16.63	5560	20240201	23.56	8240	-16.63	20240802	5560	23.56	20240201	8240	-16.63	20240802	5560	23.56	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
52	20241121	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6850	-320	5	-4.46	579203260	83191	74.76	7200	7240	6800	9320	5020	7170	6962.33	0.58	-17709	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1172	1.66	0.70	12	0.49	4130.00	9773.00	8240	20240802	-16.87	5560	20240201	23.20	8240	-16.87	20240802	5560	23.20	20240201	8240	-16.87	20240802	5560	23.20	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
53	20241121	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6860	-310	5	-4.32	536360110	76950	69.15	7200	7240	6800	9320	5020	7170	6970.24	0.58	-16060	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1174	1.66	0.70	12	0.45	4130.00	9773.00	8240	20240802	-16.75	5560	20240201	23.38	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5560	23.38	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
54	20241121	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6830	-340	5	-4.74	516451250	74045	66.54	7200	7240	6800	9320	5020	7170	6974.83	0.58	-15099	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1169	1.65	0.70	12	0.43	4130.00	9773.00	8240	20240802	-17.11	5560	20240201	22.84	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5560	22.84	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
55	20241121	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6960	-210	5	-2.93	336938760	47929	43.07	7200	7240	6900	9320	5020	7170	7029.96	0.58	-5138	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1191	1.69	0.71	12	0.28	4130.00	9773.00	8240	20240802	-15.53	5560	20240201	25.18	8240	-15.53	20240802	5560	25.18	20240201	8240	-15.53	20240802	5560	25.18	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
56	20241121	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6940	-230	5	-3.21	246778250	34899	31.36	7200	7240	6920	9320	5020	7170	7071.21	0.58	-1648	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1187	1.68	0.71	12	0.20	4130.00	9773.00	8240	20240802	-15.78	5560	20240201	24.82	8240	-15.78	20240802	5560	24.82	20240201	8240	-15.78	20240802	5560	24.82	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
57	20241121	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7230	60	2	0.84	8677620	1201	1.08	7200	7240	7200	9320	5020	7170	7225.33	0.58	-93	7383	7276	7193	7086	7003	7330	7140	88	2150	500	5160	10	1	17109680	1237	1.75	0.74	12	0.01	4130.00	9773.00	8240	20240802	-12.26	5560	20240201	30.04	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5560	30.04	20240201	2.57	N	092460	500	88 억	99643	N	N	N	N
58	20241120	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7170	50	2	0.70	803530010	111179	169.54	7110	7300	7110	9250	4990	7120	7227.72	0.49	15969	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1227	1.74	0.73	12	0.65	4130.00	9773.00	8240	20240802	-12.99	5560	20240201	28.96	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5560	28.96	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
59	20241120	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7230	110	2	1.54	764337550	105718	161.21	7110	7300	7110	9250	4990	7120	7229.97	0.49	15578	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1237	1.75	0.74	12	0.62	4130.00	9773.00	8240	20240802	-12.26	5560	20240201	30.04	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5560	30.04	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
60	20241120	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7230	110	2	1.54	673086020	93095	141.97	7110	7300	7110	9250	4990	7120	7230.10	0.49	13964	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1237	1.75	0.74	12	0.54	4130.00	9773.00	8240	20240802	-12.26	5560	20240201	30.04	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5560	30.04	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
61	20241120	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7200	80	2	1.12	610731130	84425	128.74	7110	7300	7110	9250	4990	7120	7234.01	0.49	13924	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1232	1.74	0.74	12	0.49	4130.00	9773.00	8240	20240802	-12.62	5560	20240201	29.50	8240	-12.62	20240802	5560	29.50	20240201	8240	-12.62	20240802	5560	29.50	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
62	20241120	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7290	170	2	2.39	502619270	69410	105.85	7110	7300	7110	9250	4990	7120	7241.31	0.49	13920	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1247	1.77	0.75	12	0.41	4130.00	9773.00	8240	20240802	-11.53	5560	20240201	31.12	8240	-11.53	20240802	5560	31.12	20240201	8240	-11.53	20240802	5560	31.12	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
63	20241120	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7200	80	2	1.12	373822480	51687	78.82	7110	7300	7110	9250	4990	7120	7232.43	0.49	14453	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1232	1.74	0.74	12	0.30	4130.00	9773.00	8240	20240802	-12.62	5560	20240201	29.50	8240	-12.62	20240802	5560	29.50	20240201	8240	-12.62	20240802	5560	29.50	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
64	20241120	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7190	70	2	0.98	107458250	14962	22.82	7110	7220	7110	9250	4990	7120	7182.08	0.49	3373	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1230	1.74	0.74	12	0.09	4130.00	9773.00	8240	20240802	-12.74	5560	20240201	29.32	8240	-12.74	20240802	5560	29.32	20240201	8240	-12.74	20240802	5560	29.32	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
65	20241120	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7180	60	2	0.84	4636330	647	0.99	7110	7180	7110	9250	4990	7120	7165.89	0.49	210	7326	7222	7136	7032	6946	7180	6990	88	2130	500	5120	10	1	17109680	1228	1.74	0.73	12	0.00	4130.00	9773.00	8240	20240802	-12.86	5560	20240201	29.14	8240	-12.86	20240802	5560	29.14	20240201	8240	-12.86	20240802	5560	29.14	20240201	2.54	N	092460	500	88 억	83283	N	N	N	N
66	20241119	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7120	-20	5	-0.28	466925460	65298	101.47	7170	7240	7050	9280	5000	7140	7150.69	0.46	4628	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1218	1.72	0.73	12	0.38	4130.00	9773.00	8240	20240802	-13.59	5560	20240201	28.06	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5560	28.06	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
67	20241119	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7120	-20	5	-0.28	452584480	63285	98.34	7170	7240	7050	9280	5000	7140	7151.53	0.46	5129	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1218	1.72	0.73	12	0.37	4130.00	9773.00	8240	20240802	-13.59	5560	20240201	28.06	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5560	28.06	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
68	20241119	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7140	0	3	0.00	399666960	55840	86.77	7170	7240	7050	9280	5000	7140	7157.36	0.46	5497	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1222	1.73	0.73	12	0.33	4130.00	9773.00	8240	20240802	-13.35	5560	20240201	28.42	8240	-13.35	20240802	5560	28.42	20240201	8240	-13.35	20240802	5560	28.42	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
69	20241119	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7150	10	2	0.14	340832920	47630	74.01	7170	7240	7050	9280	5000	7140	7155.85	0.46	6214	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1223	1.73	0.73	12	0.28	4130.00	9773.00	8240	20240802	-13.23	5560	20240201	28.60	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5560	28.60	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
70	20241119	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7140	0	3	0.00	278648780	38872	60.40	7170	7240	7090	9280	5000	7140	7168.37	0.46	5714	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1222	1.73	0.73	12	0.23	4130.00	9773.00	8240	20240802	-13.35	5560	20240201	28.42	8240	-13.35	20240802	5560	28.42	20240201	8240	-13.35	20240802	5560	28.42	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
71	20241119	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7150	10	2	0.14	209569000	29198	45.37	7170	7240	7090	9280	5000	7140	7177.51	0.46	3367	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1223	1.73	0.73	12	0.17	4130.00	9773.00	8240	20240802	-13.23	5560	20240201	28.60	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5560	28.60	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
72	20241119	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7150	10	2	0.14	171028470	23781	36.95	7170	7240	7140	9280	5000	7140	7191.81	0.46	1867	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1223	1.73	0.73	12	0.14	4130.00	9773.00	8240	20240802	-13.23	5560	20240201	28.60	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5560	28.60	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
73	20241119	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7170	30	2	0.42	30864150	4291	6.67	7170	7200	7150	9280	5000	7140	7192.76	0.46	274	7273	7206	7113	7046	6953	7240	7080	88	2140	500	5140	10	1	17109680	1227	1.74	0.73	12	0.03	4130.00	9773.00	8240	20240802	-12.99	5560	20240201	28.96	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5560	28.96	20240201	2.47	N	092460	500	88 억	78661	N	N	N	N
74	20241118	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7140	50	2	0.71	453659800	63940	66.87	7060	7180	7020	9210	4970	7090	7095.07	0.47	-2222	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1222	1.73	0.73	12	0.37	4130.00	9773.00	8240	20240802	-13.35	5560	20240201	28.42	8240	-13.35	20240802	5560	28.42	20240201	8240	-13.35	20240802	5560	28.42	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
75	20241118	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7100	10	2	0.14	428427010	60398	63.16	7060	7180	7020	9210	4970	7090	7093.40	0.47	-2979	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1215	1.72	0.73	12	0.35	4130.00	9773.00	8240	20240802	-13.83	5560	20240201	27.70	8240	-13.83	20240802	5560	27.70	20240201	8240	-13.83	20240802	5560	27.70	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
76	20241118	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7070	-20	5	-0.28	401073920	56545	59.13	7060	7180	7020	9210	4970	7090	7093.00	0.47	-2652	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1210	1.71	0.72	12	0.33	4130.00	9773.00	8240	20240802	-14.20	5560	20240201	27.16	8240	-14.20	20240802	5560	27.16	20240201	8240	-14.20	20240802	5560	27.16	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
77	20241118	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7070	-20	5	-0.28	356128300	50186	52.48	7060	7180	7020	9210	4970	7090	7096.17	0.47	-1745	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1210	1.71	0.72	12	0.29	4130.00	9773.00	8240	20240802	-14.20	5560	20240201	27.16	8240	-14.20	20240802	5560	27.16	20240201	8240	-14.20	20240802	5560	27.16	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
78	20241118	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7050	-40	5	-0.56	323936560	45636	47.73	7060	7180	7020	9210	4970	7090	7098.27	0.47	-1957	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1206	1.71	0.72	12	0.27	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
79	20241118	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7130	40	2	0.56	228394070	32237	33.71	7060	7140	7020	9210	4970	7090	7084.84	0.47	-4403	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1220	1.73	0.73	12	0.19	4130.00	9773.00	8240	20240802	-13.47	5560	20240201	28.24	8240	-13.47	20240802	5560	28.24	20240201	8240	-13.47	20240802	5560	28.24	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
80	20241118	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7120	30	2	0.42	144207740	20383	21.32	7060	7140	7020	9210	4970	7090	7074.90	0.47	-5634	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1218	1.72	0.73	12	0.12	4130.00	9773.00	8240	20240802	-13.59	5560	20240201	28.06	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5560	28.06	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
81	20241118	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7060	-30	5	-0.42	18652450	2651	2.77	7060	7060	7020	9210	4970	7090	7035.88	0.47	-23	7276	7182	6996	6902	6716	7230	6950	88	2120	500	5100	10	1	17109680	1208	1.71	0.72	12	0.02	4130.00	9773.00	8240	20240802	-14.32	5560	20240201	26.98	8240	-14.32	20240802	5560	26.98	20240201	8240	-14.32	20240802	5560	26.98	20240201	2.40	N	092460	500	88 억	80967	N	N	N	N
82	20241115	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7090	160	2	2.31	661116550	95421	115.86	6990	7090	6810	9000	4860	6930	6926.84	0.42	9606	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1213	1.72	0.73	12	0.56	4130.00	9773.00	8240	20240802	-13.96	5560	20240201	27.52	8240	-13.96	20240802	5560	27.52	20240201	8240	-13.96	20240802	5560	27.52	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
83	20241115	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7050	120	2	1.73	606268350	87666	106.45	6990	7050	6810	9000	4860	6930	6915.63	0.42	9841	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1206	1.71	0.72	12	0.51	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
84	20241115	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	0	3	0.00	545820290	79026	95.95	6990	7020	6810	9000	4860	6930	6906.78	0.42	9116	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1186	1.68	0.71	12	0.46	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
85	20241115	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7000	70	2	1.01	492015630	71268	86.53	6990	7020	6810	9000	4860	6930	6903.66	0.42	11198	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1198	1.69	0.72	12	0.42	4130.00	9773.00	8240	20240802	-15.05	5560	20240201	25.90	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5560	25.90	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
86	20241115	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6980	50	2	0.72	405953840	58927	71.55	6990	6990	6810	9000	4860	6930	6888.96	0.42	7845	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1194	1.69	0.71	12	0.34	4130.00	9773.00	8240	20240802	-15.29	5560	20240201	25.54	8240	-15.29	20240802	5560	25.54	20240201	8240	-15.29	20240802	5560	25.54	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
87	20241115	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6940	10	2	0.14	353483800	51377	62.38	6990	6990	6810	9000	4860	6930	6880.00	0.42	3849	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1187	1.68	0.71	12	0.30	4130.00	9773.00	8240	20240802	-15.78	5560	20240201	24.82	8240	-15.78	20240802	5560	24.82	20240201	8240	-15.78	20240802	5560	24.82	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
88	20241115	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6830	-100	5	-1.44	243671270	35416	43.00	6990	6990	6810	9000	4860	6930	6879.97	0.42	-1439	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1169	1.65	0.70	12	0.21	4130.00	9773.00	8240	20240802	-17.11	5560	20240201	22.84	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5560	22.84	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
89	20241115	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6890	-40	5	-0.58	32953200	4754	5.77	6990	6990	6870	9000	4860	6930	6931.75	0.42	-457	7156	7042	6976	6862	6796	7010	6830	88	2070	500	4980	10	1	17109680	1179	1.67	0.71	12	0.03	4130.00	9773.00	8240	20240802	-16.38	5560	20240201	23.92	8240	-16.38	20240802	5560	23.92	20240201	8240	-16.38	20240802	5560	23.92	20240201	2.39	N	092460	500	88 억	71378	N	N	N	N
90	20241114	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	20	2	0.29	549722970	78824	76.03	6960	7090	6910	8980	4840	6910	6974.06	0.39	5259	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1186	1.68	0.71	12	0.46	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
91	20241114	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6940	30	2	0.43	489731260	70159	67.67	6960	7090	6910	8980	4840	6910	6980.31	0.39	5659	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1187	1.68	0.71	12	0.41	4130.00	9773.00	8240	20240802	-15.78	5560	20240201	24.82	8240	-15.78	20240802	5560	24.82	20240201	8240	-15.78	20240802	5560	24.82	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
92	20241114	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	20	2	0.29	446874200	63988	61.72	6960	7090	6910	8980	4840	6910	6983.72	0.39	8046	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1186	1.68	0.71	12	0.37	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
93	20241114	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7020	110	2	1.59	260301480	37108	35.79	6960	7090	6910	8980	4840	6910	7014.70	0.39	1393	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1201	1.70	0.72	12	0.22	4130.00	9773.00	8240	20240802	-14.81	5560	20240201	26.26	8240	-14.81	20240802	5560	26.26	20240201	8240	-14.81	20240802	5560	26.26	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
94	20241114	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7030	120	2	1.74	218849490	31202	30.09	6960	7090	6910	8980	4840	6910	7013.96	0.39	1554	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1203	1.70	0.72	12	0.18	4130.00	9773.00	8240	20240802	-14.68	5560	20240201	26.44	8240	-14.68	20240802	5560	26.44	20240201	8240	-14.68	20240802	5560	26.44	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
95	20241114	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7030	120	2	1.74	139340280	19924	19.22	6960	7080	6910	8980	4840	6910	6993.59	0.39	1837	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1203	1.70	0.72	12	0.12	4130.00	9773.00	8240	20240802	-14.68	5560	20240201	26.44	8240	-14.68	20240802	5560	26.44	20240201	8240	-14.68	20240802	5560	26.44	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
96	20241114	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6920	10	2	0.14	10883500	1566	1.51	6960	6980	6920	8980	4840	6910	6949.87	0.39	-103	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1184	1.68	0.71	12	0.01	4130.00	9773.00	8240	20240802	-16.02	5560	20240201	24.46	8240	-16.02	20240802	5560	24.46	20240201	8240	-16.02	20240802	5560	24.46	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
97	20241114	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6910	0	3	0.00	0	0	0.00	0	0	0	8980	4840	6910	0.00	0.39	0	7410	7160	6930	6680	6450	7045	6565	88	2070	500	4970	10	1	17109680	1182	1.67	0.71	12	0.00	4130.00	9773.00	8240	20240802	-16.14	5560	20240201	24.28	8240	-16.14	20240802	5560	24.28	20240201	8240	-16.14	20240802	5560	24.28	20240201	2.21	N	092460	500	88 억	66346	N	N	N	N
98	20241113	160417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6910	-60	5	-0.86	712085820	103323	66.74	7150	7180	6700	9060	4880	6970	6891.84	0.51	-20819	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1182	1.67	0.71	12	0.60	4130.00	9773.00	8240	20240802	-16.14	5560	20240201	24.28	8240	-16.14	20240802	5560	24.28	20240201	8240	-16.14	20240802	5560	24.28	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
99	20241113	150440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	-40	5	-0.57	674192320	97825	63.19	7150	7180	6700	9060	4880	6970	6891.82	0.51	-18789	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1186	1.68	0.71	12	0.57	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
100	20241113	140438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6870	-100	5	-1.43	630995500	91568	59.15	7150	7180	6700	9060	4880	6970	6891.00	0.51	-18351	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1175	1.66	0.70	12	0.54	4130.00	9773.00	8240	20240802	-16.63	5560	20240201	23.56	8240	-16.63	20240802	5560	23.56	20240201	8240	-16.63	20240802	5560	23.56	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
101	20241113	130435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6880	-90	5	-1.29	582718660	84548	54.62	7150	7180	6700	9060	4880	6970	6892.16	0.51	-17610	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1177	1.67	0.70	12	0.49	4130.00	9773.00	8240	20240802	-16.50	5560	20240201	23.74	8240	-16.50	20240802	5560	23.74	20240201	8240	-16.50	20240802	5560	23.74	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
102	20241113	120433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6850	-120	5	-1.72	491620180	71264	46.03	7150	7180	6700	9060	4880	6970	6898.58	0.51	-16403	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1172	1.66	0.70	12	0.42	4130.00	9773.00	8240	20240802	-16.87	5560	20240201	23.20	8240	-16.87	20240802	5560	23.20	20240201	8240	-16.87	20240802	5560	23.20	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
103	20241113	110431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	-230	5	-3.30	428194380	62021	40.06	7150	7180	6700	9060	4880	6970	6904.02	0.51	-16944	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1153	1.63	0.69	12	0.36	4130.00	9773.00	8240	20240802	-18.20	5560	20240201	21.22	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
104	20241113	100431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6860	-110	5	-1.58	315411340	45330	29.28	7150	7180	6790	9060	4880	6970	6958.11	0.51	-17418	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1174	1.66	0.70	12	0.26	4130.00	9773.00	8240	20240802	-16.75	5560	20240201	23.38	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5560	23.38	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
105	20241113	090424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7050	80	2	1.15	66016250	9283	6.00	7150	7180	6990	9060	4880	6970	7111.52	0.51	-3725	7363	7166	6993	6796	6623	7265	6895	88	2090	500	5010	10	1	17109680	1206	1.71	0.72	12	0.05	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	2.24	N	092460	500	88 억	87001	N	N	N	N
106	20241112	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6970	40	2	0.58	1075976930	152898	101.38	6960	7190	6820	9000	4860	6930	7037.26	0.63	-20066	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1193	1.69	0.71	12	0.89	4130.00	9773.00	8240	20240802	-15.41	5560	20240201	25.36	8240	-15.41	20240802	5560	25.36	20240201	8240	-15.41	20240802	5560	25.36	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
107	20241112	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6940	10	2	0.14	1043902120	148281	98.32	6960	7190	6820	9000	4860	6930	7040.03	0.63	-19604	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1187	1.68	0.71	12	0.87	4130.00	9773.00	8240	20240802	-15.78	5560	20240201	24.82	8240	-15.78	20240802	5560	24.82	20240201	8240	-15.78	20240802	5560	24.82	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
108	20241112	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6960	30	2	0.43	1002921490	142360	94.39	6960	7190	6820	9000	4860	6930	7044.97	0.63	-20838	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1191	1.69	0.71	12	0.83	4130.00	9773.00	8240	20240802	-15.53	5560	20240201	25.18	8240	-15.53	20240802	5560	25.18	20240201	8240	-15.53	20240802	5560	25.18	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
109	20241112	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7080	150	2	2.16	902845920	128080	84.92	6960	7190	6820	9000	4860	6930	7049.08	0.63	-22941	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1211	1.71	0.72	12	0.75	4130.00	9773.00	8240	20240802	-14.08	5560	20240201	27.34	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5560	27.34	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
110	20241112	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7110	180	2	2.60	635334280	90592	60.07	6960	7170	6820	9000	4860	6930	7013.14	0.63	-9319	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1216	1.72	0.73	12	0.53	4130.00	9773.00	8240	20240802	-13.71	5560	20240201	27.88	8240	-13.71	20240802	5560	27.88	20240201	8240	-13.71	20240802	5560	27.88	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
111	20241112	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	0	3	0.00	250845140	36178	23.99	6960	7050	6820	9000	4860	6930	6933.64	0.63	-9305	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1186	1.68	0.71	12	0.21	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
112	20241112	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6900	-30	5	-0.43	205164020	29552	19.59	6960	7050	6820	9000	4860	6930	6942.47	0.63	-7563	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1181	1.67	0.71	12	0.17	4130.00	9773.00	8240	20240802	-16.26	5560	20240201	24.10	8240	-16.26	20240802	5560	24.10	20240201	8240	-16.26	20240802	5560	24.10	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
113	20241112	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6960	30	2	0.43	21558500	3112	2.06	6960	6970	6900	9000	4860	6930	6927.54	0.63	10	7356	7142	7016	6802	6676	7250	6910	88	2070	500	4980	10	1	17109680	1191	1.69	0.71	12	0.02	4130.00	9773.00	8240	20240802	-15.53	5560	20240201	25.18	8240	-15.53	20240802	5560	25.18	20240201	8240	-15.53	20240802	5560	25.18	20240201	2.18	N	092460	500	88 억	107332	N	N	N	N
114	20241111	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	30	2	0.43	1062299480	150155	120.05	6900	7230	6890	8970	4830	6900	7079.93	0.75	-21092	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1186	1.68	0.71	12	0.88	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
115	20241111	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6990	90	2	1.30	979302030	138202	110.49	6900	7230	6890	8970	4830	6900	7086.02	0.75	-19702	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1196	1.69	0.72	12	0.81	4130.00	9773.00	8240	20240802	-15.17	5560	20240201	25.72	8240	-15.17	20240802	5560	25.72	20240201	8240	-15.17	20240802	5560	25.72	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
116	20241111	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7000	100	2	1.45	922220280	130037	103.96	6900	7230	6890	8970	4830	6900	7091.98	0.75	-19322	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1198	1.69	0.72	12	0.76	4130.00	9773.00	8240	20240802	-15.05	5560	20240201	25.90	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5560	25.90	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
117	20241111	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7000	100	2	1.45	874939770	123281	98.56	6900	7230	6890	8970	4830	6900	7097.12	0.75	-16329	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1198	1.69	0.72	12	0.72	4130.00	9773.00	8240	20240802	-15.05	5560	20240201	25.90	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5560	25.90	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
118	20241111	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7010	110	2	1.59	845745990	119118	95.23	6900	7230	6890	8970	4830	6900	7100.07	0.75	-16399	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1199	1.70	0.72	12	0.70	4130.00	9773.00	8240	20240802	-14.93	5560	20240201	26.08	8240	-14.93	20240802	5560	26.08	20240201	8240	-14.93	20240802	5560	26.08	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
119	20241111	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7000	100	2	1.45	771710320	108592	86.82	6900	7230	6890	8970	4830	6900	7106.51	0.75	-13348	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1198	1.69	0.72	12	0.63	4130.00	9773.00	8240	20240802	-15.05	5560	20240201	25.90	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5560	25.90	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
120	20241111	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7050	150	2	2.17	700104100	98414	78.68	6900	7230	6890	8970	4830	6900	7113.87	0.75	-11112	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1206	1.71	0.72	12	0.58	4130.00	9773.00	8240	20240802	-14.44	5560	20240201	26.80	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5560	26.80	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
121	20241111	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7010	110	2	1.59	44086820	6332	5.06	6900	7030	6890	8970	4830	6900	6962.54	0.75	1067	7120	7010	6880	6770	6640	6945	6705	88	2070	500	4960	10	1	17109680	1199	1.70	0.72	12	0.04	4130.00	9773.00	8240	20240802	-14.93	5560	20240201	26.08	8240	-14.93	20240802	5560	26.08	20240201	8240	-14.93	20240802	5560	26.08	20240201	1.98	N	092460	500	88 억	128423	N	N	N	N
122	20241108	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6900	-90	5	-1.29	840325120	122411	10.08	6930	6990	6750	9080	4900	6990	6864.77	0.76	-4132	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1181	1.67	0.71	12	0.72	4130.00	9773.00	8240	20240802	-16.26	5560	20240201	24.10	8240	-16.26	20240802	5560	24.10	20240201	8240	-16.26	20240802	5560	24.10	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
123	20241108	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6910	-80	5	-1.14	810697190	118115	9.73	6930	6990	6750	9080	4900	6990	6863.61	0.76	-3164	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1182	1.67	0.71	12	0.69	4130.00	9773.00	8240	20240802	-16.14	5560	20240201	24.28	8240	-16.14	20240802	5560	24.28	20240201	8240	-16.14	20240802	5560	24.28	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
124	20241108	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6850	-140	5	-2.00	684125400	99530	8.20	6930	6990	6750	9080	4900	6990	6873.55	0.76	-4348	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1172	1.66	0.70	12	0.58	4130.00	9773.00	8240	20240802	-16.87	5560	20240201	23.20	8240	-16.87	20240802	5560	23.20	20240201	8240	-16.87	20240802	5560	23.20	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
125	20241108	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6800	-190	5	-2.72	628842030	91425	7.53	6930	6990	6750	9080	4900	6990	6878.21	0.76	-2470	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1163	1.65	0.70	12	0.53	4130.00	9773.00	8240	20240802	-17.48	5560	20240201	22.30	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5560	22.30	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
126	20241108	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6800	-190	5	-2.72	584482910	84889	6.99	6930	6990	6790	9080	4900	6990	6885.25	0.76	-1300	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1163	1.65	0.70	12	0.50	4130.00	9773.00	8240	20240802	-17.48	5560	20240201	22.30	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5560	22.30	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
127	20241108	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6800	-190	5	-2.72	544303010	78993	6.51	6930	6990	6790	9080	4900	6990	6890.51	0.76	-532	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1163	1.65	0.70	12	0.46	4130.00	9773.00	8240	20240802	-17.48	5560	20240201	22.30	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5560	22.30	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
128	20241108	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6910	-80	5	-1.14	324897420	46978	3.87	6930	6990	6850	9080	4900	6990	6915.93	0.76	2659	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1182	1.67	0.71	12	0.27	4130.00	9773.00	8240	20240802	-16.14	5560	20240201	24.28	8240	-16.14	20240802	5560	24.28	20240201	8240	-16.14	20240802	5560	24.28	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
129	20241108	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6920	-70	5	-1.00	108061790	15635	1.29	6930	6950	6890	9080	4900	6990	6911.47	0.76	4984	8523	7756	7143	6376	5763	8140	6760	88	2090	500	5030	10	1	17109680	1184	1.68	0.71	12	0.09	4130.00	9773.00	8240	20240802	-16.02	5560	20240201	24.46	8240	-16.02	20240802	5560	24.46	20240201	8240	-16.02	20240802	5560	24.46	20240201	2.03	N	092460	500	88 억	129745	N	N	N	N
130	20241107	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6990	420	2	6.39	8646257910	1209514	2936.07	6560	7910	6530	8540	4600	6570	7148.92	0.75	3840	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1196	1.69	0.72	12	7.07	4130.00	9773.00	8240	20240802	-15.17	5560	20240201	25.72	8240	-15.17	20240802	5560	25.72	20240201	8240	-15.17	20240802	5560	25.72	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
131	20241107	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6970	400	2	6.09	8490446390	1187084	2881.62	6560	7910	6530	8540	4600	6570	7152.36	0.75	4053	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1193	1.69	0.71	12	6.94	4130.00	9773.00	8240	20240802	-15.41	5560	20240201	25.36	8240	-15.41	20240802	5560	25.36	20240201	8240	-15.41	20240802	5560	25.36	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
132	20241107	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6950	380	2	5.78	8276057860	1156162	2806.56	6560	7910	6530	8540	4600	6570	7158.22	0.75	3709	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1189	1.68	0.71	12	6.76	4130.00	9773.00	8240	20240802	-15.66	5560	20240201	25.00	8240	-15.66	20240802	5560	25.00	20240201	8240	-15.66	20240802	5560	25.00	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
133	20241107	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6930	360	2	5.48	7653124850	1066175	2588.12	6560	7910	6530	8540	4600	6570	7178.11	0.75	-17125	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1186	1.68	0.71	12	6.23	4130.00	9773.00	8240	20240802	-15.90	5560	20240201	24.64	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5560	24.64	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
134	20241107	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7010	440	2	6.70	7106970520	987937	2398.20	6560	7910	6530	8540	4600	6570	7193.75	0.75	-35278	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1199	1.70	0.72	12	5.77	4130.00	9773.00	8240	20240802	-14.93	5560	20240201	26.08	8240	-14.93	20240802	5560	26.08	20240201	8240	-14.93	20240802	5560	26.08	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
135	20241107	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6870	300	2	4.57	5796815720	798064	1937.28	6560	7910	6530	8540	4600	6570	7263.60	0.75	-65536	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1175	1.66	0.70	12	4.66	4130.00	9773.00	8240	20240802	-16.63	5560	20240201	23.56	8240	-16.63	20240802	5560	23.56	20240201	8240	-16.63	20240802	5560	23.56	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
136	20241107	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6810	240	2	3.65	131056050	19363	47.00	6560	6840	6530	8540	4600	6570	6768.38	0.75	-380	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1165	1.65	0.70	12	0.11	4130.00	9773.00	8240	20240802	-17.35	5560	20240201	22.48	8240	-17.35	20240802	5560	22.48	20240201	8240	-17.35	20240802	5560	22.48	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
137	20241107	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6660	90	2	1.37	9722860	1470	3.57	6560	6670	6530	8540	4600	6570	6614.19	0.75	-230	6810	6690	6520	6400	6230	6750	6460	88	1970	500	4730	10	1	17109680	1140	1.61	0.68	12	0.01	4130.00	9773.00	8240	20240802	-19.17	5560	20240201	19.78	8240	-19.17	20240802	5560	19.78	20240201	8240	-19.17	20240802	5560	19.78	20240201	2.00	N	092460	500	88 억	129121	N	N	N	N
138	20241106	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6570	190	2	2.98	267050040	41109	316.17	6360	6640	6350	8290	4470	6380	6496.15	0.73	3736	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1124	1.59	0.67	12	0.24	4130.00	9773.00	8240	20240802	-20.27	5560	20240201	18.17	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5560	18.17	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
139	20241106	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6610	230	2	3.61	252990600	38974	299.75	6360	6640	6350	8290	4470	6380	6491.27	0.73	3641	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1131	1.60	0.68	12	0.23	4130.00	9773.00	8240	20240802	-19.78	5560	20240201	18.88	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5560	18.88	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
140	20241106	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6560	180	2	2.82	215196380	33231	255.58	6360	6640	6350	8290	4470	6380	6475.77	0.73	3703	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1122	1.59	0.67	12	0.19	4130.00	9773.00	8240	20240802	-20.39	5560	20240201	17.99	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5560	17.99	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
141	20241106	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6470	90	2	1.41	155562190	24132	185.60	6360	6480	6350	8290	4470	6380	6446.30	0.73	695	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1107	1.57	0.66	12	0.14	4130.00	9773.00	8240	20240802	-21.48	5560	20240201	16.37	8240	-21.48	20240802	5560	16.37	20240201	8240	-21.48	20240802	5560	16.37	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
142	20241106	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6480	100	2	1.57	122925420	19081	146.75	6360	6480	6350	8290	4470	6380	6442.29	0.73	899	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1109	1.57	0.66	12	0.11	4130.00	9773.00	8240	20240802	-21.36	5560	20240201	16.55	8240	-21.36	20240802	5560	16.55	20240201	8240	-21.36	20240802	5560	16.55	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
143	20241106	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6470	90	2	1.41	79466240	12355	95.02	6360	6480	6350	8290	4470	6380	6431.91	0.73	645	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1107	1.57	0.66	12	0.07	4130.00	9773.00	8240	20240802	-21.48	5560	20240201	16.37	8240	-21.48	20240802	5560	16.37	20240201	8240	-21.48	20240802	5560	16.37	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
144	20241106	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6460	80	2	1.25	45465750	7083	54.48	6360	6470	6350	8290	4470	6380	6419.00	0.73	847	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1105	1.56	0.66	12	0.04	4130.00	9773.00	8240	20240802	-21.60	5560	20240201	16.19	8240	-21.60	20240802	5560	16.19	20240201	8240	-21.60	20240802	5560	16.19	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
145	20241106	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	20	2	0.31	6854270	1078	8.29	6360	6400	6350	8290	4470	6380	6358.32	0.73	28	6486	6432	6376	6322	6266	6405	6295	88	1910	500	4590	10	1	17109680	1095	1.55	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	2.00	N	092460	500	88 억	125461	N	N	N	N
146	20241105	160627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-20	5	-0.31	81866110	12844	81.48	6430	6430	6320	8320	4480	6400	6373.88	0.76	-4063	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1092	1.54	0.65	12	0.08	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
147	20241105	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	-10	5	-0.16	79474850	12469	79.10	6430	6430	6320	8320	4480	6400	6373.80	0.76	-3995	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1093	1.55	0.65	12	0.07	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
148	20241105	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	0	3	0.00	71694510	11256	71.40	6430	6430	6320	8320	4480	6400	6369.45	0.76	-3805	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1095	1.55	0.65	12	0.07	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
149	20241105	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	10	2	0.16	38433380	6028	38.24	6430	6430	6320	8320	4480	6400	6375.81	0.76	-559	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1097	1.55	0.66	12	0.04	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
150	20241105	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-20	5	-0.31	34458030	5404	34.28	6430	6430	6320	8320	4480	6400	6376.39	0.76	-605	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1092	1.54	0.65	12	0.03	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
151	20241105	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-50	5	-0.78	32928300	5164	32.76	6430	6430	6320	8320	4480	6400	6376.51	0.76	-550	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1086	1.54	0.65	12	0.03	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
152	20241105	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	-10	5	-0.16	21041610	3296	20.91	6430	6430	6320	8320	4480	6400	6383.98	0.76	-373	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1093	1.55	0.65	12	0.02	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
153	20241105	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-20	5	-0.31	10560390	1657	10.51	6430	6430	6320	8320	4480	6400	6373.20	0.76	-319	6533	6466	6383	6316	6233	6475	6325	88	1920	500	4600	10	1	17109680	1092	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.99	N	092460	500	88 억	129526	N	N	N	N
154	20241104	160627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	60	2	0.95	100116900	15717	138.41	6400	6450	6300	8240	4440	6340	6369.98	0.77	-2858	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1095	1.55	0.65	12	0.09	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
155	20241104	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	70	2	1.10	98054730	15395	135.58	6400	6450	6300	8240	4440	6340	6369.26	0.77	-2807	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1097	1.55	0.66	12	0.09	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
156	20241104	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	80	2	1.26	81999450	12878	113.41	6400	6450	6300	8240	4440	6340	6367.41	0.77	-2225	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1098	1.55	0.66	12	0.08	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
157	20241104	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	100	2	1.58	75406270	11851	104.37	6400	6450	6300	8240	4440	6340	6362.86	0.77	-2131	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1102	1.56	0.66	12	0.07	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
158	20241104	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	80	2	1.26	66331410	10441	91.95	6400	6420	6300	8240	4440	6340	6352.97	0.77	-1390	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1098	1.55	0.66	12	0.06	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
159	20241104	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	40	2	0.63	45090210	7120	62.70	6400	6400	6300	8240	4440	6340	6332.89	0.77	-578	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1092	1.54	0.65	12	0.04	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
160	20241104	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6370	30	2	0.47	36614980	5790	50.99	6400	6400	6300	8240	4440	6340	6323.83	0.77	-619	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1090	1.54	0.65	12	0.03	4130.00	9773.00	8240	20240802	-22.69	5560	20240201	14.57	8240	-22.69	20240802	5560	14.57	20240201	8240	-22.69	20240802	5560	14.57	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
161	20241104	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6320	-20	5	-0.32	792490	125	1.10	6400	6400	6320	8240	4440	6340	6339.92	0.77	79	6453	6396	6343	6286	6233	6370	6260	88	1900	500	4560	10	1	17109680	1081	1.53	0.65	12	0.00	4130.00	9773.00	8240	20240802	-23.30	5560	20240201	13.67	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5560	13.67	20240201	1.99	N	092460	500	88 억	132384	N	N	N	N
162	20241101	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	-80	5	-1.25	71918380	11354	24.84	6360	6400	6290	8340	4500	6420	6334.19	0.78	-1390	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1085	1.54	0.65	12	0.07	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
163	20241101	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6320	-100	5	-1.56	56947500	8992	19.67	6360	6400	6290	8340	4500	6420	6333.13	0.78	-941	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1081	1.53	0.65	12	0.05	4130.00	9773.00	8240	20240802	-23.30	5560	20240201	13.67	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5560	13.67	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
164	20241101	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-70	5	-1.09	45006460	7103	15.54	6360	6400	6290	8340	4500	6420	6336.26	0.78	-1258	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1086	1.54	0.65	12	0.04	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
165	20241101	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	-80	5	-1.25	15171890	2402	5.25	6360	6400	6290	8340	4500	6420	6316.36	0.78	-1080	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1085	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
166	20241101	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	-80	5	-1.25	13652690	2162	4.73	6360	6400	6290	8340	4500	6420	6314.84	0.78	-841	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1085	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
167	20241101	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6310	-110	5	-1.71	8585700	1359	2.97	6360	6400	6290	8340	4500	6420	6317.66	0.78	-812	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1080	1.53	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.42	5560	20240201	13.49	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5560	13.49	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
168	20241101	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6330	-90	5	-1.40	5677190	899	1.97	6360	6400	6290	8340	4500	6420	6315.01	0.78	-495	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1083	1.53	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.18	5560	20240201	13.85	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5560	13.85	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N
169	20241101	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6300	-120	5	-1.87	1004830	159	0.35	6360	6400	6290	8340	4500	6420	6319.69	0.78	59	6620	6520	6380	6280	6140	6570	6330	88	1920	500	4620	10	1	17109680	1078	1.53	0.64	12	0.00	4130.00	9773.00	8240	20240802	-23.54	5560	20240201	13.31	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5560	13.31	20240201	2.03	N	092460	500	88 억	133698	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History