KissMeData/122690/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-49	5	-2.41	14154210	7094	19.60	2030	2030	1981	2635	1425	2030	1995.24	0.98	-2339	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	433	4.80	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.04	1920	20241122	3.18	3965	-50.04	20240313	1920	3.18	20241122	3965	-50.04	20240313	1920	3.18	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
3	20241129	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1993	-37	5	-1.82	12998115	6511	17.99	2030	2030	1982	2635	1425	2030	1996.33	0.98	-1904	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	435	4.83	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.74	1920	20241122	3.80	3965	-49.74	20240313	1920	3.80	20241122	3965	-49.74	20240313	1920	3.80	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
4	20241129	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1986	-44	5	-2.17	11535226	5775	15.96	2030	2030	1982	2635	1425	2030	1997.44	0.98	-1242	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	434	4.81	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.91	1920	20241122	3.44	3965	-49.91	20240313	1920	3.44	20241122	3965	-49.91	20240313	1920	3.44	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
5	20241129	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1985	-45	5	-2.22	10925972	5469	15.11	2030	2030	1982	2635	1425	2030	1997.80	0.98	-1219	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	434	4.81	0.45	12	0.03	413.00	4438.00	3965	20240313	-49.94	1920	20241122	3.39	3965	-49.94	20240313	1920	3.39	20241122	3965	-49.94	20240313	1920	3.39	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
6	20241129	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	-32	5	-1.58	8042117	4024	11.12	2030	2030	1982	2635	1425	2030	1998.54	0.98	-430	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	436	4.84	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.61	1920	20241122	4.06	3965	-49.61	20240313	1920	4.06	20241122	3965	-49.61	20240313	1920	4.06	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
7	20241129	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-48	5	-2.36	7042964	3522	9.73	2030	2030	1982	2635	1425	2030	1999.71	0.98	-430	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	433	4.80	0.45	12	0.02	413.00	4438.00	3965	20240313	-50.01	1920	20241122	3.23	3965	-50.01	20240313	1920	3.23	20241122	3965	-50.01	20240313	1920	3.23	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
8	20241129	100912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	-38	5	-1.87	5570987	2782	7.69	2030	2030	1992	2635	1425	2030	2002.51	0.98	-418	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	1	1	21844410	435	4.82	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.76	1920	20241122	3.75	3965	-49.76	20240313	1920	3.75	20241122	3965	-49.76	20240313	1920	3.75	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
9	20241129	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-15	5	-0.74	901115	445	1.23	2030	2030	2015	2635	1425	2030	2024.98	0.98	-161	2078	2053	2005	1980	1932	2066	1993	109	605	500	1380	5	1	21844410	440	4.88	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.18	1920	20241122	4.95	3965	-49.18	20240313	1920	4.95	20241122	3965	-49.18	20240313	1920	4.95	20241122	0.23	N	122690	500	109 억	213967	N	N	N	N
10	20241128	160904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	51	2	2.58	72647218	36193	294.40	1979	2030	1957	2570	1386	1979	2007.22	0.99	-1309	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	443	4.92	0.46	12	0.17	413.00	4438.00	3965	20240313	-48.80	1920	20241122	5.73	3965	-48.80	20240313	1920	5.73	20241122	3965	-48.80	20240313	1920	5.73	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
11	20241128	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	46	2	2.32	62566093	31222	253.96	1979	2030	1957	2570	1386	1979	2003.91	0.99	-1287	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	442	4.90	0.46	12	0.14	413.00	4438.00	3965	20240313	-48.93	1920	20241122	5.47	3965	-48.93	20240313	1920	5.47	20241122	3965	-48.93	20240313	1920	5.47	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
12	20241128	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	41	2	2.07	58812773	29365	238.86	1979	2030	1957	2570	1386	1979	2002.82	0.99	-1284	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	441	4.89	0.46	12	0.13	413.00	4438.00	3965	20240313	-49.05	1920	20241122	5.21	3965	-49.05	20240313	1920	5.21	20241122	3965	-49.05	20240313	1920	5.21	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
13	20241128	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	19	2	0.96	53083628	26528	215.78	1979	2030	1957	2570	1386	1979	2001.04	0.99	-1278	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	1	1	21844410	436	4.84	0.45	12	0.12	413.00	4438.00	3965	20240313	-49.61	1920	20241122	4.06	3965	-49.61	20240313	1920	4.06	20241122	3965	-49.61	20240313	1920	4.06	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
14	20241128	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	41	2	2.07	48021165	24005	195.26	1979	2030	1957	2570	1386	1979	2000.47	0.99	-1328	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	441	4.89	0.46	12	0.11	413.00	4438.00	3965	20240313	-49.05	1920	20241122	5.21	3965	-49.05	20240313	1920	5.21	20241122	3965	-49.05	20240313	1920	5.21	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
15	20241128	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	31	2	1.57	42708975	21357	173.72	1979	2030	1957	2570	1386	1979	1999.76	0.99	-1263	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	439	4.87	0.45	12	0.10	413.00	4438.00	3965	20240313	-49.31	1920	20241122	4.69	3965	-49.31	20240313	1920	4.69	20241122	3965	-49.31	20240313	1920	4.69	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
16	20241128	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	31	2	1.57	26813011	13440	109.32	1979	2010	1957	2570	1386	1979	1995.02	0.99	-2279	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	5	1	21844410	439	4.87	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.31	1920	20241122	4.69	3965	-49.31	20240313	1920	4.69	20241122	3965	-49.31	20240313	1920	4.69	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
17	20241128	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	0	3	0.00	1112360	563	4.58	1979	1979	1957	2570	1386	1979	1975.77	0.99	-533	2013	1996	1977	1960	1941	1986	1950	109	591	500	1340	1	1	21844410	432	4.79	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.09	1920	20241122	3.07	3965	-50.09	20240313	1920	3.07	20241122	3965	-50.09	20240313	1920	3.07	20241122	0.23	N	122690	500	109 억	215276	N	N	N	N
18	20241127	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	-15	5	-0.75	24233036	12289	95.75	1994	1994	1958	2590	1396	1994	1971.92	0.99	-418	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	432	4.79	0.45	12	0.06	413.00	4438.00	3965	20240313	-50.09	1920	20241122	3.07	3965	-50.09	20240313	1920	3.07	20241122	3965	-50.09	20240313	1920	3.07	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
19	20241127	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-12	5	-0.60	23997724	12170	94.82	1994	1994	1958	2590	1396	1994	1971.88	0.99	-353	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.06	413.00	4438.00	3965	20240313	-50.01	1920	20241122	3.23	3965	-50.01	20240313	1920	3.23	20241122	3965	-50.01	20240313	1920	3.23	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
20	20241127	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	-11	5	-0.55	20908298	10602	82.60	1994	1994	1958	2590	1396	1994	1972.11	0.99	-350	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.99	1920	20241122	3.28	3965	-49.99	20240313	1920	3.28	20241122	3965	-49.99	20240313	1920	3.28	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
21	20241127	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	-10	5	-0.50	18426687	9347	72.82	1994	1994	1958	2590	1396	1994	1971.40	0.99	-311	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.96	1920	20241122	3.33	3965	-49.96	20240313	1920	3.33	20241122	3965	-49.96	20240313	1920	3.33	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
22	20241127	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1991	-3	5	-0.15	16583058	8411	65.53	1994	1994	1958	2590	1396	1994	1971.59	0.99	-457	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	435	4.82	0.45	12	0.04	413.00	4438.00	3965	20240313	-49.79	1920	20241122	3.70	3965	-49.79	20240313	1920	3.70	20241122	3965	-49.79	20240313	1920	3.70	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
23	20241127	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	-15	5	-0.75	12264192	6217	48.44	1994	1994	1958	2590	1396	1994	1972.69	0.99	-563	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	432	4.79	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.09	1920	20241122	3.07	3965	-50.09	20240313	1920	3.07	20241122	3965	-50.09	20240313	1920	3.07	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
24	20241127	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-13	5	-0.65	9723202	4930	38.41	1994	1994	1958	2590	1396	1994	1972.25	0.99	122	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.02	413.00	4438.00	3965	20240313	-50.04	1920	20241122	3.18	3965	-50.04	20240313	1920	3.18	20241122	3965	-50.04	20240313	1920	3.18	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
25	20241127	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1993	-1	5	-0.05	1405758	705	5.49	1994	1994	1993	2590	1396	1994	1993.98	0.99	-130	2021	2007	1981	1967	1941	2014	1974	109	596	500	1350	1	1	21844410	435	4.83	0.45	12	0.00	413.00	4438.00	3965	20240313	-49.74	1920	20241122	3.80	3965	-49.74	20240313	1920	3.80	20241122	3965	-49.74	20240313	1920	3.80	20241122	0.23	N	122690	500	109 억	215679	N	N	N	N
26	20241126	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1994	5	2	0.25	25419542	12835	53.22	1989	1995	1955	2585	1393	1989	1980.49	1.00	-2271	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	436	4.83	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.71	1920	20241122	3.85	3965	-49.71	20240313	1920	3.85	20241122	3965	-49.71	20240313	1920	3.85	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
27	20241126	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1994	5	2	0.25	25351746	12801	53.08	1989	1995	1955	2585	1393	1989	1980.45	1.00	-2271	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	436	4.83	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.71	1920	20241122	3.85	3965	-49.71	20240313	1920	3.85	20241122	3965	-49.71	20240313	1920	3.85	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
28	20241126	140905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1987	-2	5	-0.10	23066358	11652	48.32	1989	1989	1955	2585	1393	1989	1979.61	1.00	-2305	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	434	4.81	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.89	1920	20241122	3.49	3965	-49.89	20240313	1920	3.49	20241122	3965	-49.89	20240313	1920	3.49	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
29	20241126	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-17	5	-0.85	21184538	10702	44.38	1989	1989	1955	2585	1393	1989	1979.49	1.00	-1968	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	431	4.77	0.44	12	0.05	413.00	4438.00	3965	20240313	-50.26	1920	20241122	2.71	3965	-50.26	20240313	1920	2.71	20241122	3965	-50.26	20240313	1920	2.71	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
30	20241126	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-8	5	-0.40	16635156	8403	34.85	1989	1989	1955	2585	1393	1989	1979.67	1.00	-2018	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.04	413.00	4438.00	3965	20240313	-50.04	1920	20241122	3.18	3965	-50.04	20240313	1920	3.18	20241122	3965	-50.04	20240313	1920	3.18	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
31	20241126	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-8	5	-0.40	16212538	8189	33.96	1989	1989	1955	2585	1393	1989	1979.79	1.00	-1959	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	433	4.80	0.45	12	0.04	413.00	4438.00	3965	20240313	-50.04	1920	20241122	3.18	3965	-50.04	20240313	1920	3.18	20241122	3965	-50.04	20240313	1920	3.18	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
32	20241126	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	-21	5	-1.06	13633366	6877	28.52	1989	1989	1968	2585	1393	1989	1982.46	1.00	-1883	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	430	4.77	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.37	1920	20241122	2.50	3965	-50.37	20240313	1920	2.50	20241122	3965	-50.37	20240313	1920	2.50	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
33	20241126	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1985	-4	5	-0.20	8457541	4253	17.64	1989	1989	1983	2585	1393	1989	1988.61	1.00	-1968	2046	2017	1969	1940	1892	2032	1955	109	596	500	1350	1	1	21844410	434	4.81	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.94	1920	20241122	3.39	3965	-49.94	20240313	1920	3.39	20241122	3965	-49.94	20240313	1920	3.39	20241122	0.24	N	122690	500	109 억	217950	N	N	N	N
34	20241125	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	40	2	2.05	47609702	24115	84.70	1970	1998	1921	2530	1365	1949	1974.21	1.00	536	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	434	4.82	0.45	12	0.11	413.00	4438.00	3965	20240313	-49.84	1920	20241122	3.59	3965	-49.84	20240313	1920	3.59	20241122	3965	-49.84	20240313	1920	3.59	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
35	20241125	150903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	34	2	1.74	46436093	23525	82.63	1970	1998	1921	2530	1365	1949	1973.90	1.00	504	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	433	4.80	0.45	12	0.11	413.00	4438.00	3965	20240313	-49.99	1920	20241122	3.28	3965	-49.99	20240313	1920	3.28	20241122	3965	-49.99	20240313	1920	3.28	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
36	20241125	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	27	2	1.39	32264744	16383	57.54	1970	1998	1921	2530	1365	1949	1969.40	1.00	185	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	432	4.78	0.45	12	0.07	413.00	4438.00	3965	20240313	-50.16	1920	20241122	2.92	3965	-50.16	20240313	1920	2.92	20241122	3965	-50.16	20240313	1920	2.92	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
37	20241125	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	34	2	1.74	28803270	14634	51.40	1970	1998	1921	2530	1365	1949	1968.24	1.00	221	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	433	4.80	0.45	12	0.07	413.00	4438.00	3965	20240313	-49.99	1920	20241122	3.28	3965	-49.99	20240313	1920	3.28	20241122	3965	-49.99	20240313	1920	3.28	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
38	20241125	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	34	2	1.74	26741749	13590	47.73	1970	1998	1921	2530	1365	1949	1967.75	1.00	-497	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	433	4.80	0.45	12	0.06	413.00	4438.00	3965	20240313	-49.99	1920	20241122	3.28	3965	-49.99	20240313	1920	3.28	20241122	3965	-49.99	20240313	1920	3.28	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
39	20241125	110857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	35	2	1.80	20883984	10628	37.33	1970	1998	1921	2530	1365	1949	1965.00	1.00	-74	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	433	4.80	0.45	12	0.05	413.00	4438.00	3965	20240313	-49.96	1920	20241122	3.33	3965	-49.96	20240313	1920	3.33	20241122	3965	-49.96	20240313	1920	3.33	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
40	20241125	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1952	3	2	0.15	9957693	5070	17.81	1970	1998	1921	2530	1365	1949	1964.04	1.00	-534	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	426	4.73	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.77	1920	20241122	1.67	3965	-50.77	20240313	1920	1.67	20241122	3965	-50.77	20240313	1920	1.67	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
41	20241125	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1953	4	2	0.21	4355004	2246	7.89	1970	1970	1921	2530	1365	1949	1939.00	1.00	312	1971	1960	1940	1929	1909	1965	1934	109	581	500	1320	1	1	21844410	427	4.73	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.74	1920	20241122	1.72	3965	-50.74	20240313	1920	1.72	20241122	3965	-50.74	20240313	1920	1.72	20241122	0.27	N	122690	500	109 억	217414	N	N	N	N
42	20241122	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1949	9	2	0.46	55257140	28472	61.92	1938	1951	1920	2520	1358	1940	1940.72	1.00	-859	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	426	4.72	0.44	12	0.13	413.00	4438.00	3965	20240313	-50.84	1920	20241122	1.51	3965	-50.84	20240313	1920	1.51	20241122	3965	-50.84	20240313	1920	1.51	20241122	0.28	N	122690	500	109 억	218273	N	N	N	N
43	20241122	150813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1943	3	2	0.15	46617924	24032	52.27	1938	1951	1920	2520	1358	1940	1939.83	1.00	-743	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	424	4.70	0.44	12	0.11	413.00	4438.00	3965	20240313	-51.00	1920	20241122	1.20	3965	-51.00	20240313	1920	1.20	20241122	3965	-51.00	20240313	1920	1.20	20241122	0.28	N	122690	500	109 억	218273	N	N	N	N
44	20241122	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1938	-2	5	-0.10	31526074	16232	35.30	1938	1951	1933	2520	1358	1940	1942.22	1.00	282	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	423	4.69	0.44	12	0.07	413.00	4438.00	3965	20240313	-51.12	1930	20241115	0.41	3965	-51.12	20240313	1930	0.41	20241115	3965	-51.12	20240313	1930	0.41	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
45	20241122	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1949	9	2	0.46	17313759	8894	19.34	1938	1951	1938	2520	1358	1940	1946.68	1.00	-503	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	426	4.72	0.44	12	0.04	413.00	4438.00	3965	20240313	-50.84	1930	20241115	0.98	3965	-50.84	20240313	1930	0.98	20241115	3965	-50.84	20240313	1930	0.98	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
46	20241122	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	10	2	0.52	9689071	4982	10.84	1938	1951	1938	2520	1358	1940	1944.82	1.00	-170	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	426	4.72	0.44	12	0.02	413.00	4438.00	3965	20240313	-50.82	1930	20241115	1.04	3965	-50.82	20240313	1930	1.04	20241115	3965	-50.82	20240313	1930	1.04	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
47	20241122	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1942	2	2	0.10	4672890	2399	5.22	1938	1950	1938	2520	1358	1940	1947.85	1.00	-215	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	424	4.70	0.44	12	0.01	413.00	4438.00	3965	20240313	-51.02	1930	20241115	0.62	3965	-51.02	20240313	1930	0.62	20241115	3965	-51.02	20240313	1930	0.62	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
48	20241122	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1942	2	2	0.10	1177712	606	1.32	1938	1950	1938	2520	1358	1940	1943.42	1.00	183	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	424	4.70	0.44	12	0.00	413.00	4438.00	3965	20240313	-51.02	1930	20241115	0.62	3965	-51.02	20240313	1930	0.62	20241115	3965	-51.02	20240313	1930	0.62	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
49	20241122	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1949	9	2	0.46	628407	324	0.70	1938	1949	1938	2520	1358	1940	1939.53	1.00	29	1998	1969	1951	1922	1904	1960	1913	109	580	500	1310	1	1	21844410	426	4.72	0.44	12	0.00	413.00	4438.00	3965	20240313	-50.84	1930	20241115	0.98	3965	-50.84	20240313	1930	0.98	20241115	3965	-50.84	20240313	1930	0.98	20241115	0.28	N	122690	500	109 억	218273	N	N	N	N
50	20241121	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1940	-40	5	-2.02	89626591	45979	366.72	1980	1980	1933	2570	1386	1980	1949.29	1.03	1694	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	424	4.70	0.44	12	0.21	413.00	4438.00	3965	20240313	-51.07	1930	20241115	0.52	3965	-51.07	20240313	1930	0.52	20241115	3965	-51.07	20240313	1930	0.52	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
51	20241121	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1941	-39	5	-1.97	82157242	42131	336.03	1980	1980	1933	2570	1386	1980	1950.04	1.03	1844	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	424	4.70	0.44	12	0.19	413.00	4438.00	3965	20240313	-51.05	1930	20241115	0.57	3965	-51.05	20240313	1930	0.57	20241115	3965	-51.05	20240313	1930	0.57	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
52	20241121	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1954	-26	5	-1.31	46694743	23904	190.65	1980	1980	1933	2570	1386	1980	1953.43	1.03	1330	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	427	4.73	0.44	12	0.11	413.00	4438.00	3965	20240313	-50.72	1930	20241115	1.24	3965	-50.72	20240313	1930	1.24	20241115	3965	-50.72	20240313	1930	1.24	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
53	20241121	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	-12	5	-0.61	43733078	22391	178.59	1980	1980	1933	2570	1386	1980	1953.15	1.03	1035	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	430	4.77	0.44	12	0.10	413.00	4438.00	3965	20240313	-50.37	1930	20241115	1.97	3965	-50.37	20240313	1930	1.97	20241115	3965	-50.37	20240313	1930	1.97	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
54	20241121	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1938	-42	5	-2.12	42378686	21699	173.07	1980	1980	1933	2570	1386	1980	1953.02	1.03	1048	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	423	4.69	0.44	12	0.10	413.00	4438.00	3965	20240313	-51.12	1930	20241115	0.41	3965	-51.12	20240313	1930	0.41	20241115	3965	-51.12	20240313	1930	0.41	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
55	20241121	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-8	5	-0.40	6295197	3192	25.46	1980	1980	1962	2570	1386	1980	1972.18	1.03	46	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	431	4.77	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.26	1930	20241115	2.18	3965	-50.26	20240313	1930	2.18	20241115	3965	-50.26	20240313	1930	2.18	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
56	20241121	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	-5	5	-0.25	4235013	2146	17.12	1980	1980	1962	2570	1386	1980	1973.45	1.03	-170	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	431	4.78	0.45	12	0.01	413.00	4438.00	3965	20240313	-50.19	1930	20241115	2.33	3965	-50.19	20240313	1930	2.33	20241115	3965	-50.19	20240313	1930	2.33	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
57	20241121	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	-2	5	-0.10	2757400	1399	11.16	1980	1980	1962	2570	1386	1980	1970.98	1.03	95	2012	1996	1983	1967	1954	2004	1975	109	590	500	1340	1	1	21844410	432	4.79	0.45	12	0.01	413.00	4438.00	3965	20240313	-50.11	1930	20241115	2.49	3965	-50.11	20240313	1930	2.49	20241115	3965	-50.11	20240313	1930	2.49	20241115	0.28	N	122690	500	109 억	225230	N	N	N	N
58	20241120	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	2	2	0.10	24800215	12508	186.58	1978	1999	1970	2570	1385	1978	1982.86	1.04	-1047	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	433	4.79	0.45	12	0.06	413.00	4438.00	3965	20240313	-50.06	1930	20241115	2.59	3965	-50.06	20240313	1930	2.59	20241115	3965	-50.06	20240313	1930	2.59	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
59	20241120	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	-3	5	-0.15	15141227	7625	113.74	1978	1999	1970	2570	1385	1978	1985.73	1.04	-826	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	431	4.78	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.19	1930	20241115	2.33	3965	-50.19	20240313	1930	2.33	20241115	3965	-50.19	20240313	1930	2.33	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
60	20241120	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	1	2	0.05	11323218	5696	84.96	1978	1999	1970	2570	1385	1978	1987.92	1.04	-390	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	432	4.79	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.09	1930	20241115	2.54	3965	-50.09	20240313	1930	2.54	20241115	3965	-50.09	20240313	1930	2.54	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
61	20241120	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	2	2	0.10	11202172	5635	84.05	1978	1999	1970	2570	1385	1978	1987.96	1.04	-393	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	433	4.79	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.06	1930	20241115	2.59	3965	-50.06	20240313	1930	2.59	20241115	3965	-50.06	20240313	1930	2.59	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
62	20241120	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	19	2	0.96	9520376	4789	71.43	1978	1999	1970	2570	1385	1978	1987.97	1.04	-783	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	436	4.84	0.45	12	0.02	413.00	4438.00	3965	20240313	-49.63	1930	20241115	3.47	3965	-49.63	20240313	1930	3.47	20241115	3965	-49.63	20240313	1930	3.47	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
63	20241120	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	12	2	0.61	5899907	2971	44.32	1978	1990	1970	2570	1385	1978	1985.83	1.04	-721	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	435	4.82	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.81	1930	20241115	3.11	3965	-49.81	20240313	1930	3.11	20241115	3965	-49.81	20240313	1930	3.11	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
64	20241120	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1985	7	2	0.35	2383509	1203	17.94	1978	1990	1970	2570	1385	1978	1981.30	1.04	-526	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	434	4.81	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.94	1930	20241115	2.85	3965	-49.94	20240313	1930	2.85	20241115	3965	-49.94	20240313	1930	2.85	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
65	20241120	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1977	-1	5	-0.05	789142	399	5.95	1978	1978	1977	2570	1385	1978	1977.80	1.04	-102	2004	1990	1966	1952	1928	1979	1941	109	592	500	1340	1	1	21844410	432	4.79	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.14	1930	20241115	2.44	3965	-50.14	20240313	1930	2.44	20241115	3965	-50.14	20240313	1930	2.44	20241115	0.31	N	122690	500	109 억	227922	N	N	N	N
66	20241119	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	19	2	0.97	13220600	6704	23.53	1980	1980	1942	2545	1372	1959	1972.05	1.05	-370	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	432	4.79	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.11	1930	20241115	2.49	3965	-50.11	20240313	1930	2.49	20241115	3965	-50.11	20240313	1930	2.49	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
67	20241119	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	19	2	0.97	12965438	6575	23.08	1980	1980	1942	2545	1372	1959	1971.93	1.05	-370	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	432	4.79	0.45	12	0.03	413.00	4438.00	3965	20240313	-50.11	1930	20241115	2.49	3965	-50.11	20240313	1930	2.49	20241115	3965	-50.11	20240313	1930	2.49	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
68	20241119	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1958	-1	5	-0.05	12251342	6214	21.81	1980	1980	1942	2545	1372	1959	1971.57	1.05	-370	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	428	4.74	0.44	12	0.03	413.00	4438.00	3965	20240313	-50.62	1930	20241115	1.45	3965	-50.62	20240313	1930	1.45	20241115	3965	-50.62	20240313	1930	1.45	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
69	20241119	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	20	2	1.02	6825766	3463	12.16	1980	1980	1942	2545	1372	1959	1971.06	1.05	-320	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	432	4.79	0.45	12	0.02	413.00	4438.00	3965	20240313	-50.09	1930	20241115	2.54	3965	-50.09	20240313	1930	2.54	20241115	3965	-50.09	20240313	1930	2.54	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
70	20241119	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	19	2	0.97	6734770	3417	12.00	1980	1980	1942	2545	1372	1959	1970.96	1.05	-312	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	432	4.79	0.45	12	0.02	413.00	4438.00	3965	20240313	-50.11	1930	20241115	2.49	3965	-50.11	20240313	1930	2.49	20241115	3965	-50.11	20240313	1930	2.49	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
71	20241119	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	21	2	1.07	6246328	3170	11.13	1980	1980	1942	2545	1372	1959	1970.45	1.05	-194	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	433	4.79	0.45	12	0.01	413.00	4438.00	3965	20240313	-50.06	1930	20241115	2.59	3965	-50.06	20240313	1930	2.59	20241115	3965	-50.06	20240313	1930	2.59	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
72	20241119	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	0	3	0.00	5729105	2907	10.21	1980	1980	1959	2545	1372	1959	1970.80	1.05	-186	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	428	4.74	0.44	12	0.01	413.00	4438.00	3965	20240313	-50.59	1930	20241115	1.50	3965	-50.59	20240313	1930	1.50	20241115	3965	-50.59	20240313	1930	1.50	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
73	20241119	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	21	2	1.07	2148297	1085	3.81	1980	1980	1979	2545	1372	1959	1980.00	1.05	-46	1999	1979	1959	1939	1919	1989	1949	109	586	500	1330	1	1	21844410	433	4.79	0.45	12	0.00	413.00	4438.00	3965	20240313	-50.06	1930	20241115	2.59	3965	-50.06	20240313	1930	2.59	20241115	3965	-50.06	20240313	1930	2.59	20241115	0.31	N	122690	500	109 억	228292	N	N	N	N
74	20241118	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	20	2	1.03	55782858	28486	32.17	1939	1979	1939	2520	1358	1939	1958.25	1.04	920	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	428	4.74	0.44	12	0.13	413.00	4438.00	3965	20240313	-50.59	1930	20241115	1.50	3965	-50.59	20240313	1930	1.50	20241115	3965	-50.59	20240313	1930	1.50	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
75	20241118	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	21	2	1.08	53588835	27362	30.90	1939	1979	1939	2520	1358	1939	1958.51	1.04	258	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	428	4.75	0.44	12	0.13	413.00	4438.00	3965	20240313	-50.57	1930	20241115	1.55	3965	-50.57	20240313	1930	1.55	20241115	3965	-50.57	20240313	1930	1.55	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
76	20241118	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	21	2	1.08	47959541	24486	27.65	1939	1979	1939	2520	1358	1939	1958.65	1.04	139	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	428	4.75	0.44	12	0.11	413.00	4438.00	3965	20240313	-50.57	1930	20241115	1.55	3965	-50.57	20240313	1930	1.55	20241115	3965	-50.57	20240313	1930	1.55	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
77	20241118	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1963	24	2	1.24	46004653	23485	26.52	1939	1979	1939	2520	1358	1939	1958.90	1.04	-103	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	429	4.75	0.44	12	0.11	413.00	4438.00	3965	20240313	-50.49	1930	20241115	1.71	3965	-50.49	20240313	1930	1.71	20241115	3965	-50.49	20240313	1930	1.71	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
78	20241118	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1969	30	2	1.55	37156926	18971	21.42	1939	1979	1939	2520	1358	1939	1958.62	1.04	-553	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	430	4.77	0.44	12	0.09	413.00	4438.00	3965	20240313	-50.34	1930	20241115	2.02	3965	-50.34	20240313	1930	2.02	20241115	3965	-50.34	20240313	1930	2.02	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
79	20241118	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	35	2	1.81	28248758	14445	16.31	1939	1979	1939	2520	1358	1939	1955.61	1.04	-790	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	431	4.78	0.44	12	0.07	413.00	4438.00	3965	20240313	-50.21	1930	20241115	2.28	3965	-50.21	20240313	1930	2.28	20241115	3965	-50.21	20240313	1930	2.28	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
80	20241118	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	40	2	2.06	19648290	10084	11.39	1939	1979	1939	2520	1358	1939	1948.46	1.04	302	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	432	4.79	0.45	12	0.05	413.00	4438.00	3965	20240313	-50.09	1930	20241115	2.54	3965	-50.09	20240313	1930	2.54	20241115	3965	-50.09	20240313	1930	2.54	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
81	20241118	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1939	0	3	0.00	8132166	4194	4.74	1939	1939	1939	2520	1358	1939	1939.00	1.04	-76	2039	1988	1959	1908	1879	1974	1894	109	581	500	1310	1	1	21844410	424	4.69	0.44	12	0.02	413.00	4438.00	3965	20240313	-51.10	1930	20241115	0.47	3965	-51.10	20240313	1930	0.47	20241115	3965	-51.10	20240313	1930	0.47	20241115	0.38	N	122690	500	109 억	227372	N	N	N	N
82	20241115	160809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1939	-58	5	-2.90	172123077	87450	143.48	1997	2010	1930	2595	1398	1997	1968.25	1.02	4729	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	424	4.69	0.44	12	0.40	413.00	4438.00	3965	20240313	-51.10	1930	20241115	0.47	3965	-51.10	20240313	1930	0.47	20241115	3965	-51.10	20240313	1930	0.47	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
83	20241115	150832	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1948	-49	5	-2.45	149908265	76005	124.70	1997	2010	1935	2595	1398	1997	1972.35	1.02	5085	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	426	4.72	0.44	12	0.35	413.00	4438.00	3965	20240313	-50.87	1935	20241115	0.67	3965	-50.87	20240313	1935	0.67	20241115	3965	-50.87	20240313	1935	0.67	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
84	20241115	140823	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1972	-25	5	-1.25	113592586	57519	94.37	1997	2010	1935	2595	1398	1997	1974.87	1.02	2914	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	431	4.77	0.44	12	0.26	413.00	4438.00	3965	20240313	-50.26	1935	20241115	1.91	3965	-50.26	20240313	1935	1.91	20241115	3965	-50.26	20240313	1935	1.91	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
85	20241115	130826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1998	1	2	0.05	82138186	41725	68.46	1997	2010	1935	2595	1398	1997	1968.56	1.02	2131	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	436	4.84	0.45	12	0.19	413.00	4438.00	3965	20240313	-49.61	1935	20241115	3.26	3965	-49.61	20240313	1935	3.26	20241115	3965	-49.61	20240313	1935	3.26	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
86	20241115	120829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1989	-8	5	-0.40	67062285	34135	56.01	1997	2010	1935	2595	1398	1997	1964.62	1.02	1307	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	434	4.82	0.45	12	0.16	413.00	4438.00	3965	20240313	-49.84	1935	20241115	2.79	3965	-49.84	20240313	1935	2.79	20241115	3965	-49.84	20240313	1935	2.79	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
87	20241115	110807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1970	-27	5	-1.35	57621741	29353	48.16	1997	2010	1935	2595	1398	1997	1963.06	1.02	1083	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	430	4.77	0.44	12	0.13	413.00	4438.00	3965	20240313	-50.32	1935	20241115	1.81	3965	-50.32	20240313	1935	1.81	20241115	3965	-50.32	20240313	1935	1.81	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
88	20241115	100807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1955	-42	5	-2.10	18653196	9419	15.45	1997	2010	1953	2595	1398	1997	1980.38	1.02	-268	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	427	4.73	0.44	12	0.04	413.00	4438.00	3965	20240313	-50.69	1953	20241115	0.10	3965	-50.69	20240313	1953	0.10	20241115	3965	-50.69	20240313	1953	0.10	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
89	20241115	090742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1997	0	3	0.00	4139741	2073	3.40	1997	1997	1996	2595	1398	1997	1996.98	1.02	-344	2187	2091	2044	1948	1901	2068	1925	109	598	500	1350	1	1	21844410	436	4.84	0.45	12	0.01	413.00	4438.00	3965	20240313	-49.63	1996	20241115	0.05	3965	-49.63	20240313	1996	0.05	20241115	3965	-49.63	20240313	1996	0.05	20241115	0.36	N	122690	500	109 억	222408	N	N	N	N
90	20241114	160801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2045	-80	5	-3.76	96176555	46508	73.09	2140	2140	2025	2760	1490	2125	2067.96	1.02	1761	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	447	4.95	0.46	12	0.21	413.00	4438.00	3965	20240313	-48.42	2025	20241114	0.99	3965	-48.42	20240313	2025	0.99	20241114	3965	-48.42	20240313	2025	0.99	20241114	0.37	N	122690	500	109 억	221734	N	N	N	N
91	20241114	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-50	5	-2.35	83799540	40425	63.53	2140	2140	2040	2760	1490	2125	2072.96	1.02	1797	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	453	5.02	0.47	12	0.19	413.00	4438.00	3965	20240313	-47.67	2030	20241113	2.22	3965	-47.67	20240313	2030	2.22	20241113	3965	-47.67	20240313	2030	2.22	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
92	20241114	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-55	5	-2.59	55053355	26435	41.55	2140	2140	2045	2760	1490	2125	2082.59	1.02	-88	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	452	5.01	0.47	12	0.12	413.00	4438.00	3965	20240313	-47.79	2030	20241113	1.97	3965	-47.79	20240313	2030	1.97	20241113	3965	-47.79	20240313	2030	1.97	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
93	20241114	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-55	5	-2.59	39033215	18667	29.34	2140	2140	2055	2760	1490	2125	2091.03	1.02	-64	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	452	5.01	0.47	12	0.09	413.00	4438.00	3965	20240313	-47.79	2030	20241113	1.97	3965	-47.79	20240313	2030	1.97	20241113	3965	-47.79	20240313	2030	1.97	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
94	20241114	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-45	5	-2.12	22881415	10902	17.13	2140	2140	2055	2760	1490	2125	2098.83	1.02	-918	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	454	5.04	0.47	12	0.05	413.00	4438.00	3965	20240313	-47.54	2030	20241113	2.46	3965	-47.54	20240313	2030	2.46	20241113	3965	-47.54	20240313	2030	2.46	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
95	20241114	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2105	-20	5	-0.94	19396775	9226	14.50	2140	2140	2055	2760	1490	2125	2102.40	1.02	-947	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	460	5.10	0.47	12	0.04	413.00	4438.00	3965	20240313	-46.91	2030	20241113	3.69	3965	-46.91	20240313	2030	3.69	20241113	3965	-46.91	20240313	2030	3.69	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
96	20241114	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2120	-5	5	-0.24	5008095	2352	3.70	2140	2140	2120	2760	1490	2125	2129.29	1.02	-311	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	463	5.13	0.48	12	0.01	413.00	4438.00	3965	20240313	-46.53	2030	20241113	4.43	3965	-46.53	20240313	2030	4.43	20241113	3965	-46.53	20240313	2030	4.43	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
97	20241114	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.02	0	2255	2190	2110	2045	1965	2150	2005	109	635	500	1440	5	1	21844410	464	5.15	0.48	12	0.00	413.00	4438.00	3965	20240313	-46.41	2030	20241113	4.68	3965	-46.41	20240313	2030	4.68	20241113	3965	-46.41	20240313	2030	4.68	20241113	0.37	N	122690	500	109 억	221734	N	N	N	N
98	20241113	160456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2125	-55	5	-2.52	132700485	63629	121.22	2175	2175	2030	2830	1530	2180	2085.51	1.02	-755	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	464	5.15	0.48	12	0.29	413.00	4438.00	3965	20240313	-46.41	2030	20241113	4.68	3965	-46.41	20240313	2030	4.68	20241113	3965	-46.41	20240313	2030	4.68	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
99	20241113	150522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2100	-80	5	-3.67	127252555	61059	116.33	2175	2175	2030	2830	1530	2180	2084.09	1.02	-29	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	459	5.08	0.47	12	0.28	413.00	4438.00	3965	20240313	-47.04	2030	20241113	3.45	3965	-47.04	20240313	2030	3.45	20241113	3965	-47.04	20240313	2030	3.45	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
100	20241113	140521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2075	-105	5	-4.82	84299200	40411	76.99	2175	2175	2030	2830	1530	2180	2086.05	1.02	-5	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	453	5.02	0.47	12	0.18	413.00	4438.00	3965	20240313	-47.67	2030	20241113	2.22	3965	-47.67	20240313	2030	2.22	20241113	3965	-47.67	20240313	2030	2.22	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
101	20241113	130517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2070	-110	5	-5.05	63860960	30443	58.00	2175	2175	2070	2830	1530	2180	2097.72	1.02	-643	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	452	5.01	0.47	12	0.14	413.00	4438.00	3965	20240313	-47.79	2070	20241113	0.00	3965	-47.79	20240313	2070	0.00	20241113	3965	-47.79	20240313	2070	0.00	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
102	20241113	120515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2115	-65	5	-2.98	30019590	14169	26.99	2175	2175	2100	2830	1530	2180	2118.68	1.02	-73	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	462	5.12	0.48	12	0.06	413.00	4438.00	3965	20240313	-46.66	2100	20241113	0.71	3965	-46.66	20240313	2100	0.71	20241113	3965	-46.66	20240313	2100	0.71	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
103	20241113	110512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2145	-35	5	-1.61	8574230	4003	7.63	2175	2175	2130	2830	1530	2180	2141.95	1.02	-1580	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	469	5.19	0.48	12	0.02	413.00	4438.00	3965	20240313	-45.90	2130	20241113	0.70	3965	-45.90	20240313	2130	0.70	20241113	3965	-45.90	20240313	2130	0.70	20241113	0.39	N	122690	500	109 억	222489	N	N	N	N
104	20241113	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2150	-30	5	-1.38	2025405	934	1.78	2175	2175	2150	2830	1530	2180	2168.53	1.02	1	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	470	5.21	0.48	12	0.00	413.00	4438.00	3965	20240313	-45.78	2130	20241112	0.94	3965	-45.78	20240313	2130	0.94	20241112	3965	-45.78	20240313	2130	0.94	20241112	0.39	N	122690	500	109 억	222489	N	N	N	N
105	20241113	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2175	-5	5	-0.23	1355000	623	1.19	2175	2175	2170	2830	1530	2180	2174.96	1.02	-5	2300	2240	2185	2125	2070	2212	2097	109	650	500	1480	5	1	21844410	475	5.27	0.49	12	0.00	413.00	4438.00	3965	20240313	-45.15	2130	20241112	2.11	3965	-45.15	20240313	2130	2.11	20241112	3965	-45.15	20240313	2130	2.11	20241112	0.39	N	122690	500	109 억	222489	N	N	N	N
106	20241112	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2180	-65	5	-2.90	113478205	52489	63.24	2245	2245	2130	2915	1575	2245	2161.94	1.07	-3963	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	476	5.28	0.49	12	0.24	413.00	4438.00	3965	20240313	-45.02	2130	20241112	2.35	3965	-45.02	20240313	2130	2.35	20241112	3965	-45.02	20240313	2130	2.35	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
107	20241112	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2185	-60	5	-2.67	107676550	49826	60.03	2245	2245	2130	2915	1575	2245	2161.05	1.07	-3434	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	477	5.29	0.49	12	0.23	413.00	4438.00	3965	20240313	-44.89	2130	20241112	2.58	3965	-44.89	20240313	2130	2.58	20241112	3965	-44.89	20240313	2130	2.58	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
108	20241112	140745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2165	-80	5	-3.56	90478540	41861	50.43	2245	2245	2130	2915	1575	2245	2161.40	1.07	-3147	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	473	5.24	0.49	12	0.19	413.00	4438.00	3965	20240313	-45.40	2130	20241112	1.64	3965	-45.40	20240313	2130	1.64	20241112	3965	-45.40	20240313	2130	1.64	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
109	20241112	130743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2165	-80	5	-3.56	85101440	39361	47.42	2245	2245	2130	2915	1575	2245	2162.08	1.07	-3135	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	473	5.24	0.49	12	0.18	413.00	4438.00	3965	20240313	-45.40	2130	20241112	1.64	3965	-45.40	20240313	2130	1.64	20241112	3965	-45.40	20240313	2130	1.64	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
110	20241112	120740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2175	-70	5	-3.12	63627865	29399	35.42	2245	2245	2145	2915	1575	2245	2164.29	1.07	-1789	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	475	5.27	0.49	12	0.13	413.00	4438.00	3965	20240313	-45.15	2145	20241112	1.40	3965	-45.15	20240313	2145	1.40	20241112	3965	-45.15	20240313	2145	1.40	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
111	20241112	110740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2155	-90	5	-4.01	49002815	22663	27.30	2245	2245	2145	2915	1575	2245	2162.24	1.07	-386	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	471	5.22	0.49	12	0.10	413.00	4438.00	3965	20240313	-45.65	2145	20241112	0.47	3965	-45.65	20240313	2145	0.47	20241112	3965	-45.65	20240313	2145	0.47	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
112	20241112	100738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2175	-70	5	-3.12	32697060	15113	18.21	2245	2245	2150	2915	1575	2245	2163.51	1.07	-328	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	475	5.27	0.49	12	0.07	413.00	4438.00	3965	20240313	-45.15	2150	20241112	1.16	3965	-45.15	20240313	2150	1.16	20241112	3965	-45.15	20240313	2150	1.16	20241112	0.39	N	122690	500	109 억	234295	N	N	N	N
113	20241112	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-10	5	-0.45	38095	17	0.02	2245	2245	2235	2915	1575	2245	2240.88	1.07	-11	2331	2287	2231	2187	2131	2260	2160	109	670	500	1520	5	1	21844410	488	5.41	0.50	12	0.00	413.00	4438.00	3965	20240313	-43.63	2150	20240805	3.95	3965	-43.63	20240313	2150	3.95	20240805	3965	-43.63	20240313	2150	3.95	20240805	0.39	N	122690	500	109 억	234295	N	N	N	N
114	20241111	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2245	-30	5	-1.32	183179435	83006	350.62	2275	2275	2175	2955	1595	2275	2206.82	1.09	-4677	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	490	5.44	0.51	12	0.38	413.00	4438.00	3965	20240313	-43.38	2150	20240805	4.42	3965	-43.38	20240313	2150	4.42	20240805	3965	-43.38	20240313	2150	4.42	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
115	20241111	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2230	-45	5	-1.98	153267770	69540	293.74	2275	2275	2175	2955	1595	2275	2204.02	1.09	-5266	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	487	5.40	0.50	12	0.32	413.00	4438.00	3965	20240313	-43.76	2150	20240805	3.72	3965	-43.76	20240313	2150	3.72	20240805	3965	-43.76	20240313	2150	3.72	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
116	20241111	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2210	-65	5	-2.86	138206500	62734	264.99	2275	2275	2175	2955	1595	2275	2203.06	1.09	-4366	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	483	5.35	0.50	12	0.29	413.00	4438.00	3965	20240313	-44.26	2150	20240805	2.79	3965	-44.26	20240313	2150	2.79	20240805	3965	-44.26	20240313	2150	2.79	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
117	20241111	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2200	-75	5	-3.30	117645800	53420	225.65	2275	2275	2175	2955	1595	2275	2202.28	1.09	-1487	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	481	5.33	0.50	12	0.24	413.00	4438.00	3965	20240313	-44.51	2150	20240805	2.33	3965	-44.51	20240313	2150	2.33	20240805	3965	-44.51	20240313	2150	2.33	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
118	20241111	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-70	5	-3.08	110081175	49982	211.13	2275	2275	2175	2955	1595	2275	2202.42	1.09	-1517	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	482	5.34	0.50	12	0.23	413.00	4438.00	3965	20240313	-44.39	2150	20240805	2.56	3965	-44.39	20240313	2150	2.56	20240805	3965	-44.39	20240313	2150	2.56	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
119	20241111	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2210	-65	5	-2.86	108139030	49103	207.41	2275	2275	2175	2955	1595	2275	2202.29	1.09	-737	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	483	5.35	0.50	12	0.22	413.00	4438.00	3965	20240313	-44.26	2150	20240805	2.79	3965	-44.26	20240313	2150	2.79	20240805	3965	-44.26	20240313	2150	2.79	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
120	20241111	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2200	-75	5	-3.30	63386090	28638	120.97	2275	2275	2195	2955	1595	2275	2213.36	1.09	-132	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	481	5.33	0.50	12	0.13	413.00	4438.00	3965	20240313	-44.51	2150	20240805	2.33	3965	-44.51	20240313	2150	2.33	20240805	3965	-44.51	20240313	2150	2.33	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
121	20241111	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	0	3	0.00	3305435	1453	6.14	2275	2275	2270	2955	1595	2275	2274.90	1.09	-16	2331	2302	2271	2242	2211	2287	2227	109	680	500	1540	5	1	21844410	497	5.51	0.51	12	0.01	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.39	N	122690	500	109 억	238924	N	N	N	N
122	20241108	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	53458425	23673	107.20	2285	2300	2240	2970	1600	2285	2258.20	1.12	276	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	497	5.51	0.51	12	0.11	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
123	20241108	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	52489275	23247	105.27	2285	2300	2240	2970	1600	2285	2257.89	1.12	456	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	497	5.51	0.51	12	0.11	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
124	20241108	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	41296430	18273	82.74	2285	2300	2245	2970	1600	2285	2259.97	1.12	109	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	497	5.51	0.51	12	0.08	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
125	20241108	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2250	-35	5	-1.53	30771895	13603	61.60	2285	2300	2245	2970	1600	2285	2262.14	1.12	173	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	491	5.45	0.51	12	0.06	413.00	4438.00	3965	20240313	-43.25	2150	20240805	4.65	3965	-43.25	20240313	2150	4.65	20240805	3965	-43.25	20240313	2150	4.65	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
126	20241108	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	-25	5	-1.09	14080260	6192	28.04	2285	2300	2250	2970	1600	2285	2273.94	1.12	-353	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	494	5.47	0.51	12	0.03	413.00	4438.00	3965	20240313	-43.00	2150	20240805	5.12	3965	-43.00	20240313	2150	5.12	20240805	3965	-43.00	20240313	2150	5.12	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
127	20241108	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	0	3	0.00	12809820	5632	25.50	2285	2300	2250	2970	1600	2285	2274.47	1.12	-352	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	499	5.53	0.51	12	0.03	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
128	20241108	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	11078605	4870	22.05	2285	2300	2250	2970	1600	2285	2274.87	1.12	-159	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	498	5.52	0.51	12	0.02	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
129	20241108	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	895700	392	1.78	2285	2285	2280	2970	1600	2285	2284.95	1.12	-58	2325	2305	2285	2265	2245	2295	2255	109	685	500	1550	5	1	21844410	498	5.52	0.51	12	0.00	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.36	N	122690	500	109 억	244517	N	N	N	N
130	20241107	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-20	5	-0.87	50241910	22084	129.28	2300	2305	2265	2995	1615	2305	2275.04	1.12	-799	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	499	5.53	0.51	12	0.10	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
131	20241107	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	45722195	20102	117.68	2300	2305	2265	2995	1615	2305	2274.51	1.12	-435	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	500	5.54	0.52	12	0.09	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
132	20241107	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	43171080	18978	111.10	2300	2305	2265	2995	1615	2305	2274.80	1.12	-422	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	500	5.54	0.52	12	0.09	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
133	20241107	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	40864365	17963	105.16	2300	2305	2265	2995	1615	2305	2274.92	1.12	-422	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	498	5.52	0.51	12	0.08	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
134	20241107	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	19505525	8571	50.18	2300	2305	2265	2995	1615	2305	2275.76	1.12	-452	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	498	5.52	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
135	20241107	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	5321585	2338	13.69	2300	2305	2265	2995	1615	2305	2276.13	1.12	-394	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	498	5.52	0.51	12	0.01	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
136	20241107	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	2427055	1064	6.23	2300	2305	2265	2995	1615	2305	2281.07	1.12	-197	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	501	5.56	0.52	12	0.00	413.00	4438.00	3965	20240313	-42.12	2150	20240805	6.74	3965	-42.12	20240313	2150	6.74	20240805	3965	-42.12	20240313	2150	6.74	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
137	20241107	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	0	3	0.00	18405	8	0.05	2300	2305	2300	2995	1615	2305	2300.62	1.12	-8	2348	2326	2293	2271	2238	2310	2255	109	690	500	1560	5	1	21844410	504	5.58	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	245316	N	N	N	N
138	20241106	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	38998765	17082	369.18	2310	2315	2260	3000	1620	2310	2283.03	1.16	-3280	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	504	5.58	0.52	12	0.08	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
139	20241106	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-20	5	-0.87	31785530	13932	301.10	2310	2315	2260	3000	1620	2310	2281.48	1.16	-2495	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	500	5.54	0.52	12	0.06	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
140	20241106	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-20	5	-0.87	25482845	11168	241.37	2310	2315	2260	3000	1620	2310	2281.77	1.16	-2223	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	500	5.54	0.52	12	0.05	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
141	20241106	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-20	5	-0.87	11308635	4944	106.85	2310	2315	2270	3000	1620	2310	2287.35	1.16	-273	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	500	5.54	0.52	12	0.02	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
142	20241106	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	10572860	4622	99.89	2310	2315	2270	3000	1620	2310	2287.51	1.16	-115	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	504	5.58	0.52	12	0.02	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
143	20241106	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	-5	5	-0.22	10323920	4514	97.56	2310	2315	2270	3000	1620	2310	2287.09	1.16	-115	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	504	5.58	0.52	12	0.02	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
144	20241106	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-25	5	-1.08	2718960	1183	25.57	2310	2315	2285	3000	1620	2310	2298.36	1.16	29	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	499	5.53	0.51	12	0.01	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
145	20241106	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-20	5	-0.87	1864310	810	17.51	2310	2315	2290	3000	1620	2310	2301.62	1.16	8	2333	2321	2303	2291	2273	2327	2297	109	690	500	1570	5	1	21844410	500	5.54	0.52	12	0.00	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
146	20241105	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	10	2	0.43	10631785	4626	41.67	2300	2315	2285	2990	1610	2300	2298.27	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	505	5.59	0.52	12	0.02	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
147	20241105	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-15	5	-0.65	10265925	4467	40.24	2300	2315	2285	2990	1610	2300	2298.17	1.16	42	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	499	5.53	0.51	12	0.02	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
148	20241105	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-10	5	-0.43	7195770	3129	28.19	2300	2315	2290	2990	1610	2300	2299.70	1.16	42	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	500	5.54	0.52	12	0.01	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
149	20241105	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	5	2	0.22	2329000	1012	9.12	2300	2315	2300	2990	1610	2300	2301.38	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	504	5.58	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
150	20241105	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	5	2	0.22	2326695	1011	9.11	2300	2315	2300	2990	1610	2300	2301.38	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	504	5.58	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
151	20241105	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	10	2	0.43	2098750	912	8.22	2300	2315	2300	2990	1610	2300	2301.26	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	505	5.59	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
152	20241105	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2315	15	2	0.65	1567290	681	6.13	2300	2315	2300	2990	1610	2300	2301.45	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	506	5.61	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.61	2150	20240805	7.67	3965	-41.61	20240313	2150	7.67	20240805	3965	-41.61	20240313	2150	7.67	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
153	20241105	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2315	15	2	0.65	763615	332	2.99	2300	2315	2300	2990	1610	2300	2300.05	1.16	0	2323	2311	2298	2286	2273	2317	2292	109	690	500	1560	5	1	21844410	506	5.61	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.61	2150	20240805	7.67	3965	-41.61	20240313	2150	7.67	20240805	3965	-41.61	20240313	2150	7.67	20240805	0.36	N	122690	500	109 억	253351	N	N	N	N
154	20241104	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2300	5	2	0.22	25567100	11101	116.42	2290	2310	2285	2980	1610	2295	2303.13	1.16	-158	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	502	5.57	0.52	12	0.05	413.00	4438.00	3965	20240313	-41.99	2150	20240805	6.98	3965	-41.99	20240313	2150	6.98	20240805	3965	-41.99	20240313	2150	6.98	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
155	20241104	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2305	10	2	0.44	23896885	10375	108.81	2290	2310	2285	2980	1610	2295	2303.31	1.16	-134	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	504	5.58	0.52	12	0.05	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
156	20241104	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	15	2	0.65	19924750	8651	90.73	2290	2310	2285	2980	1610	2295	2303.17	1.16	-134	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	505	5.59	0.52	12	0.04	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
157	20241104	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	15	2	0.65	10029075	4366	45.79	2290	2310	2285	2980	1610	2295	2297.09	1.16	-134	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	505	5.59	0.52	12	0.02	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
158	20241104	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	15	2	0.65	7650510	3332	34.94	2290	2310	2285	2980	1610	2295	2296.07	1.16	-134	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	505	5.59	0.52	12	0.02	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
159	20241104	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	15	2	0.65	6101545	2660	27.90	2290	2310	2285	2980	1610	2295	2293.81	1.16	-134	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	505	5.59	0.52	12	0.01	413.00	4438.00	3965	20240313	-41.74	2150	20240805	7.44	3965	-41.74	20240313	2150	7.44	20240805	3965	-41.74	20240313	2150	7.44	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
160	20241104	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	0	3	0.00	5711155	2491	26.12	2290	2310	2285	2980	1610	2295	2292.72	1.16	-117	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	501	5.56	0.52	12	0.01	413.00	4438.00	3965	20240313	-42.12	2150	20240805	6.74	3965	-42.12	20240313	2150	6.74	20240805	3965	-42.12	20240313	2150	6.74	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
161	20241104	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	2067870	903	9.47	2290	2290	2290	2980	1610	2295	2290.00	1.16	0	2365	2330	2265	2230	2165	2347	2247	109	685	500	1560	5	1	21844410	500	5.54	0.52	12	0.00	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.36	N	122690	500	109 억	253470	N	N	N	N
162	20241101	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	5	2	0.22	21476245	9533	49.93	2290	2300	2200	2975	1605	2290	2252.83	1.16	-471	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	501	5.56	0.52	12	0.04	413.00	4438.00	3965	20240313	-42.12	2150	20240805	6.74	3965	-42.12	20240313	2150	6.74	20240805	3965	-42.12	20240313	2150	6.74	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
163	20241101	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	0	3	0.00	18835000	8381	43.89	2290	2295	2200	2975	1605	2290	2247.35	1.16	-363	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	500	5.54	0.52	12	0.04	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
164	20241101	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-10	5	-0.44	18597850	8277	43.35	2290	2295	2200	2975	1605	2290	2246.93	1.16	-361	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	498	5.52	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.50	2150	20240805	6.05	3965	-42.50	20240313	2150	6.05	20240805	3965	-42.50	20240313	2150	6.05	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
165	20241101	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-5	5	-0.22	18533875	8249	43.20	2290	2295	2200	2975	1605	2290	2246.80	1.16	-338	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	499	5.53	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
166	20241101	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-5	5	-0.22	16654235	7425	38.89	2290	2295	2200	2975	1605	2290	2242.99	1.16	-316	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	499	5.53	0.51	12	0.03	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
167	20241101	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2285	-5	5	-0.22	15435960	6887	36.07	2290	2295	2200	2975	1605	2290	2241.32	1.16	-583	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	499	5.53	0.51	12	0.03	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
168	20241101	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-35	5	-1.53	13016215	5827	30.52	2290	2295	2200	2975	1605	2290	2233.78	1.16	250	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	493	5.46	0.51	12	0.03	413.00	4438.00	3965	20240313	-43.13	2150	20240805	4.88	3965	-43.13	20240313	2150	4.88	20240805	3965	-43.13	20240313	2150	4.88	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N
169	20241101	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	0	3	0.00	155720	68	0.36	2290	2290	2290	2975	1605	2290	2290.00	1.16	-3	2330	2310	2285	2265	2240	2320	2275	109	685	500	1550	5	1	21844410	500	5.54	0.52	12	0.00	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.39	N	122690	500	109 억	253941	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History