KissMeData/126640/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160906	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1187	-12	5	-1.00	25655872	21576	68.53	1190	1211	1184	1558	840	1199	1189.09	1.54	4372	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	432	4.79	0.36	12	0.06	248.00	3302.00	1735	20231221	-31.59	1184	20241129	0.25	1735	-31.59	20240103	1184	0.25	20241129	1735	-31.59	20231221	1184	0.25	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
3	20241129	150923	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1190	-9	5	-0.75	24859944	20907	66.40	1190	1211	1184	1558	840	1199	1189.07	1.54	4236	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	433	4.80	0.36	12	0.06	248.00	3302.00	1735	20231221	-31.41	1184	20241129	0.51	1735	-31.41	20240103	1184	0.51	20241129	1735	-31.41	20231221	1184	0.51	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
4	20241129	140927	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1194	-5	5	-0.42	17552185	14763	46.89	1190	1211	1184	1558	840	1199	1188.93	1.54	2903	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	434	4.81	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.18	1184	20241129	0.84	1735	-31.18	20240103	1184	0.84	20241129	1735	-31.18	20231221	1184	0.84	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
5	20241129	130923	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1190	-9	5	-0.75	16498544	13880	44.08	1190	1211	1184	1558	840	1199	1188.66	1.54	2726	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	433	4.80	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.41	1184	20241129	0.51	1735	-31.41	20240103	1184	0.51	20241129	1735	-31.41	20231221	1184	0.51	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
6	20241129	120924	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1188	-11	5	-0.92	15414327	12967	41.18	1190	1211	1184	1558	840	1199	1188.74	1.54	2543	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	432	4.79	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.53	1184	20241129	0.34	1735	-31.53	20240103	1184	0.34	20241129	1735	-31.53	20231221	1184	0.34	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
7	20241129	110926	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1193	-6	5	-0.50	14715835	12379	39.32	1190	1211	1184	1558	840	1199	1188.77	1.54	2426	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	434	4.81	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.24	1184	20241129	0.76	1735	-31.24	20240103	1184	0.76	20241129	1735	-31.24	20231221	1184	0.76	20241129	1.61	N	126640	100	36 억	560319	N	N	N	N
8	20241129	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	-3	5	-0.25	2377558	1991	6.32	1190	1211	1186	1558	840	1199	1194.15	1.54	348	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	435	4.82	0.36	12	0.01	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.61	N	126640	100	36 억	560319	N	N	N	N
9	20241129	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1210	11	2	0.92	1601087	1345	4.27	1190	1211	1186	1558	840	1199	1190.40	1.54	256	1225	1212	1201	1188	1177	1206	1182	36	359	100	880	1	1	36373887	440	4.88	0.37	12	0.00	248.00	3302.00	1735	20231221	-30.26	1184	20241118	2.20	1735	-30.26	20240103	1184	2.20	20241118	1735	-30.26	20231221	1184	2.20	20241118	1.61	N	126640	100	36 억	560319	N	N	N	N
10	20241128	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	-7	5	-0.58	37695150	31466	268.57	1207	1214	1190	1567	845	1206	1197.96	1.53	4825	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	436	4.83	0.36	12	0.09	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
11	20241128	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1204	-2	5	-0.17	36167519	30192	257.70	1207	1214	1190	1567	845	1206	1197.92	1.53	4826	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	438	4.85	0.36	12	0.08	248.00	3302.00	1735	20231221	-30.61	1184	20241118	1.69	1735	-30.61	20240103	1184	1.69	20241118	1735	-30.61	20231221	1184	1.69	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
12	20241128	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1197	-9	5	-0.75	16599320	13788	117.69	1207	1214	1196	1567	845	1206	1203.90	1.53	3279	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	435	4.83	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.01	1184	20241118	1.10	1735	-31.01	20240103	1184	1.10	20241118	1735	-31.01	20231221	1184	1.10	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
13	20241128	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	2	2	0.17	14222188	11806	100.77	1207	1214	1200	1567	845	1206	1204.66	1.53	2837	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	439	4.87	0.37	12	0.03	248.00	3302.00	1735	20231221	-30.37	1184	20241118	2.03	1735	-30.37	20240103	1184	2.03	20241118	1735	-30.37	20231221	1184	2.03	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
14	20241128	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	2	2	0.17	10907868	9049	77.24	1207	1214	1202	1567	845	1206	1205.42	1.53	2110	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	439	4.87	0.37	12	0.02	248.00	3302.00	1735	20231221	-30.37	1184	20241118	2.03	1735	-30.37	20240103	1184	2.03	20241118	1735	-30.37	20231221	1184	2.03	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
15	20241128	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1210	4	2	0.33	4718834	3906	33.34	1207	1214	1206	1567	845	1206	1208.10	1.53	840	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	440	4.88	0.37	12	0.01	248.00	3302.00	1735	20231221	-30.26	1184	20241118	2.20	1735	-30.26	20240103	1184	2.20	20241118	1735	-30.26	20231221	1184	2.20	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
16	20241128	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1213	7	2	0.58	4698243	3889	33.19	1207	1214	1206	1567	845	1206	1208.09	1.53	836	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	441	4.89	0.37	12	0.01	248.00	3302.00	1735	20231221	-30.09	1184	20241118	2.45	1735	-30.09	20240103	1184	2.45	20241118	1735	-30.09	20231221	1184	2.45	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
17	20241128	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1207	1	2	0.08	2414	2	0.02	1207	1207	1207	1567	845	1206	1207.00	1.53	0	1215	1210	1203	1198	1191	1207	1195	36	361	100	890	1	1	36373887	439	4.87	0.37	12	0.00	248.00	3302.00	1735	20231221	-30.43	1184	20241118	1.94	1735	-30.43	20240103	1184	1.94	20241118	1735	-30.43	20231221	1184	1.94	20241118	1.61	N	126640	100	36 억	555494	N	N	N	N
18	20241127	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	1	2	0.08	13991376	11650	75.30	1208	1208	1196	1566	844	1205	1200.98	1.52	2271	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	439	4.86	0.37	12	0.03	248.00	3302.00	1735	20231221	-30.49	1184	20241118	1.86	1735	-30.49	20240103	1184	1.86	20241118	1735	-30.49	20231221	1184	1.86	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
19	20241127	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	1	2	0.08	13069992	10886	70.36	1208	1208	1196	1566	844	1205	1200.62	1.52	1886	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	439	4.86	0.37	12	0.03	248.00	3302.00	1735	20231221	-30.49	1184	20241118	1.86	1735	-30.49	20240103	1184	1.86	20241118	1735	-30.49	20231221	1184	1.86	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
20	20241127	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	-7	5	-0.58	10212546	8498	54.93	1208	1208	1197	1566	844	1205	1201.76	1.52	1585	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	436	4.83	0.36	12	0.02	248.00	3302.00	1735	20231221	-30.95	1184	20241118	1.18	1735	-30.95	20240103	1184	1.18	20241118	1735	-30.95	20231221	1184	1.18	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
21	20241127	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1201	-4	5	-0.33	8637040	7184	46.44	1208	1208	1197	1566	844	1205	1202.26	1.52	1293	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	437	4.84	0.36	12	0.02	248.00	3302.00	1735	20231221	-30.78	1184	20241118	1.44	1735	-30.78	20240103	1184	1.44	20241118	1735	-30.78	20231221	1184	1.44	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
22	20241127	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1201	-4	5	-0.33	8509734	7078	45.75	1208	1208	1197	1566	844	1205	1202.28	1.52	1293	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	437	4.84	0.36	12	0.02	248.00	3302.00	1735	20231221	-30.78	1184	20241118	1.44	1735	-30.78	20240103	1184	1.44	20241118	1735	-30.78	20231221	1184	1.44	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
23	20241127	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	1	2	0.08	4130470	3426	22.14	1208	1208	1200	1566	844	1205	1205.62	1.52	559	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	439	4.86	0.37	12	0.01	248.00	3302.00	1735	20231221	-30.49	1184	20241118	1.86	1735	-30.49	20240103	1184	1.86	20241118	1735	-30.49	20231221	1184	1.86	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
24	20241127	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	3	2	0.25	611176	506	3.27	1208	1208	1205	1566	844	1205	1207.86	1.52	71	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	439	4.87	0.37	12	0.00	248.00	3302.00	1735	20231221	-30.37	1184	20241118	2.03	1735	-30.37	20240103	1184	2.03	20241118	1735	-30.37	20231221	1184	2.03	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
25	20241127	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	3	2	0.25	76104	63	0.41	1208	1208	1208	1566	844	1205	1208.00	1.52	4	1215	1209	1202	1196	1189	1213	1200	36	361	100	890	1	1	36373887	439	4.87	0.37	12	0.00	248.00	3302.00	1735	20231221	-30.37	1184	20241118	2.03	1735	-30.37	20240103	1184	2.03	20241118	1735	-30.37	20231221	1184	2.03	20241118	1.61	N	126640	100	36 억	553223	N	N	N	N
26	20241126	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	2	2	0.17	18594664	15471	36.79	1203	1208	1195	1563	843	1203	1201.90	1.51	2990	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.86	0.36	12	0.04	248.00	3302.00	1735	20231221	-30.55	1184	20241118	1.77	1735	-30.55	20240103	1184	1.77	20241118	1735	-30.55	20231221	1184	1.77	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
27	20241126	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	3	2	0.25	18311841	15236	36.23	1203	1208	1195	1563	843	1203	1201.88	1.51	3020	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	439	4.86	0.37	12	0.04	248.00	3302.00	1735	20231221	-30.49	1184	20241118	1.86	1735	-30.49	20240103	1184	1.86	20241118	1735	-30.49	20231221	1184	1.86	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
28	20241126	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	0	3	0.00	9501246	7906	18.80	1203	1208	1195	1563	843	1203	1201.78	1.51	1603	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.85	0.36	12	0.02	248.00	3302.00	1735	20231221	-30.66	1184	20241118	1.60	1735	-30.66	20240103	1184	1.60	20241118	1735	-30.66	20231221	1184	1.60	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
29	20241126	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	0	3	0.00	6493773	5404	12.85	1203	1208	1195	1563	843	1203	1201.66	1.51	1027	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.85	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.66	1184	20241118	1.60	1735	-30.66	20240103	1184	1.60	20241118	1735	-30.66	20231221	1184	1.60	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
30	20241126	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	2	2	0.17	6064378	5047	12.00	1203	1208	1195	1563	843	1203	1201.58	1.51	966	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.86	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.55	1184	20241118	1.77	1735	-30.55	20240103	1184	1.77	20241118	1735	-30.55	20231221	1184	1.77	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
31	20241126	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	2	2	0.17	5336676	4442	10.56	1203	1208	1195	1563	843	1203	1201.41	1.51	875	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.86	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.55	1184	20241118	1.77	1735	-30.55	20240103	1184	1.77	20241118	1735	-30.55	20231221	1184	1.77	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
32	20241126	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	2	2	0.17	5043862	4199	9.98	1203	1208	1195	1563	843	1203	1201.21	1.51	827	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	438	4.86	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.55	1184	20241118	1.77	1735	-30.55	20240103	1184	1.77	20241118	1735	-30.55	20231221	1184	1.77	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
33	20241126	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1207	4	2	0.33	4783255	3983	9.47	1203	1208	1195	1563	843	1203	1200.92	1.51	796	1217	1210	1201	1194	1185	1213	1197	36	360	100	890	1	1	36373887	439	4.87	0.37	12	0.01	248.00	3302.00	1735	20231221	-30.43	1184	20241118	1.94	1735	-30.43	20240103	1184	1.94	20241118	1735	-30.43	20231221	1184	1.94	20241118	1.61	N	126640	100	36 억	550233	N	N	N	N
34	20241125	160852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	9	2	0.75	50315629	42007	250.25	1194	1208	1192	1552	836	1194	1197.79	1.51	-404	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	438	4.85	0.36	12	0.12	248.00	3302.00	1735	20231221	-30.66	1184	20241118	1.60	1735	-30.66	20240103	1184	1.60	20241118	1735	-30.66	20231221	1184	1.60	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
35	20241125	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1201	7	2	0.59	47821556	39933	237.89	1194	1208	1192	1552	836	1194	1197.54	1.51	-181	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	437	4.84	0.36	12	0.11	248.00	3302.00	1735	20231221	-30.78	1184	20241118	1.44	1735	-30.78	20240103	1184	1.44	20241118	1735	-30.78	20231221	1184	1.44	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
36	20241125	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1194	0	3	0.00	40923794	34171	203.57	1194	1208	1192	1552	836	1194	1197.62	1.51	-224	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	434	4.81	0.36	12	0.09	248.00	3302.00	1735	20231221	-31.18	1184	20241118	0.84	1735	-31.18	20240103	1184	0.84	20241118	1735	-31.18	20231221	1184	0.84	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
37	20241125	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	6	2	0.50	36711216	30650	182.59	1194	1208	1192	1552	836	1194	1197.76	1.51	-219	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	436	4.84	0.36	12	0.08	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
38	20241125	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	6	2	0.50	36290343	30299	180.50	1194	1208	1192	1552	836	1194	1197.74	1.51	-214	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	436	4.84	0.36	12	0.08	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
39	20241125	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	4	2	0.34	22496060	18747	111.68	1194	1208	1194	1552	836	1194	1199.98	1.51	-214	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	436	4.83	0.36	12	0.05	248.00	3302.00	1735	20231221	-30.95	1184	20241118	1.18	1735	-30.95	20240103	1184	1.18	20241118	1735	-30.95	20231221	1184	1.18	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
40	20241125	100855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1202	8	2	0.67	17743247	14785	88.08	1194	1208	1194	1552	836	1194	1200.08	1.51	-203	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	437	4.85	0.36	12	0.04	248.00	3302.00	1735	20231221	-30.72	1184	20241118	1.52	1735	-30.72	20240103	1184	1.52	20241118	1735	-30.72	20231221	1184	1.52	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
41	20241125	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	6	2	0.50	280596	235	1.40	1194	1200	1194	1552	836	1194	1194.03	1.51	-34	1220	1206	1198	1184	1176	1203	1181	36	358	100	880	1	1	36373887	436	4.84	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.62	N	126640	100	36 억	550637	N	N	N	N
42	20241122	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1194	-5	5	-0.42	20062638	16779	94.33	1199	1212	1190	1558	840	1199	1195.70	1.50	3335	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	434	4.81	0.36	12	0.05	248.00	3302.00	1735	20231221	-31.18	1184	20241118	0.84	1735	-31.18	20240103	1184	0.84	20241118	1735	-31.18	20231221	1184	0.84	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
43	20241122	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1193	-6	5	-0.50	17622394	14734	82.83	1199	1212	1190	1558	840	1199	1196.04	1.50	2845	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	434	4.81	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.24	1184	20241118	0.76	1735	-31.24	20240103	1184	0.76	20241118	1735	-31.24	20231221	1184	0.76	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
44	20241122	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	-3	5	-0.25	10499844	8762	49.26	1199	1212	1195	1558	840	1199	1198.34	1.50	1638	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	435	4.82	0.36	12	0.02	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
45	20241122	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	1	2	0.08	4761437	3967	22.30	1199	1212	1198	1558	840	1199	1200.26	1.50	720	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	436	4.84	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
46	20241122	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	0	3	0.00	2366235	1970	11.07	1199	1212	1198	1558	840	1199	1201.13	1.50	320	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	436	4.83	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
47	20241122	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	0	3	0.00	1342729	1116	6.27	1199	1212	1199	1558	840	1199	1203.16	1.50	178	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	436	4.83	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
48	20241122	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	4	2	0.33	858265	713	4.01	1199	1212	1199	1558	840	1199	1203.74	1.50	96	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	438	4.85	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.66	1184	20241118	1.60	1735	-30.66	20240103	1184	1.60	20241118	1735	-30.66	20231221	1184	1.60	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
49	20241122	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1211	12	2	1.00	542376	451	2.54	1199	1212	1199	1558	840	1199	1202.61	1.50	56	1207	1202	1194	1189	1181	1205	1192	36	359	100	880	1	1	36373887	440	4.88	0.37	12	0.00	248.00	3302.00	1735	20231221	-30.20	1184	20241118	2.28	1735	-30.20	20240103	1184	2.28	20241118	1735	-30.20	20231221	1184	2.28	20241118	1.62	N	126640	100	36 억	547302	N	N	N	N
50	20241121	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	7	2	0.59	20857596	17488	51.61	1199	1199	1186	1549	835	1192	1192.68	1.50	3389	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.05	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
51	20241121	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	7	2	0.59	19507582	16356	48.27	1199	1199	1186	1549	835	1192	1192.69	1.50	3085	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.04	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
52	20241121	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	4	2	0.34	17826576	14949	44.12	1199	1199	1186	1549	835	1192	1192.49	1.50	2804	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	435	4.82	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
53	20241121	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	4	2	0.34	14277068	11981	35.36	1199	1199	1186	1549	835	1192	1191.64	1.50	2212	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	435	4.82	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
54	20241121	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	4	2	0.34	14062674	11801	34.83	1199	1199	1186	1549	835	1192	1191.65	1.50	2160	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	435	4.82	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
55	20241121	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	4	2	0.34	12070091	10133	29.90	1199	1199	1186	1549	835	1192	1191.17	1.50	1866	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	435	4.82	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.07	1184	20241118	1.01	1735	-31.07	20240103	1184	1.01	20241118	1735	-31.07	20231221	1184	1.01	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
56	20241121	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1194	2	2	0.17	3190843	2676	7.90	1199	1199	1186	1549	835	1192	1192.39	1.50	491	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	434	4.81	0.36	12	0.01	248.00	3302.00	1735	20231221	-31.18	1184	20241118	0.84	1735	-31.18	20240103	1184	0.84	20241118	1735	-31.18	20231221	1184	0.84	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
57	20241121	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	6	2	0.50	16785	14	0.04	1199	1199	1198	1549	835	1192	1198.93	1.50	1	1218	1204	1195	1181	1172	1200	1177	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.95	1184	20241118	1.18	1735	-30.95	20240103	1184	1.18	20241118	1735	-30.95	20231221	1184	1.18	20241118	1.62	N	126640	100	36 억	543913	N	N	N	N
58	20241120	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	-2	5	-0.17	40354564	33877	100.32	1193	1209	1186	1552	836	1194	1191.21	1.50	-389	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	434	4.81	0.36	12	0.09	248.00	3302.00	1735	20231221	-31.30	1184	20241118	0.68	1735	-31.30	20240103	1184	0.68	20241118	1735	-31.30	20231221	1184	0.68	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
59	20241120	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1205	11	2	0.92	35988172	30214	89.48	1193	1209	1186	1552	836	1194	1191.11	1.50	-150	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	438	4.86	0.36	12	0.08	248.00	3302.00	1735	20231221	-30.55	1184	20241118	1.77	1735	-30.55	20240103	1184	1.77	20241118	1735	-30.55	20231221	1184	1.77	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
60	20241120	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1197	3	2	0.25	31025795	26077	77.22	1193	1200	1186	1552	836	1194	1189.78	1.50	-118	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	435	4.83	0.36	12	0.07	248.00	3302.00	1735	20231221	-31.01	1184	20241118	1.10	1735	-31.01	20240103	1184	1.10	20241118	1735	-31.01	20231221	1184	1.10	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
61	20241120	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	-2	5	-0.17	22662264	19060	56.44	1193	1200	1186	1552	836	1194	1189.00	1.50	-172	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	434	4.81	0.36	12	0.05	248.00	3302.00	1735	20231221	-31.30	1184	20241118	0.68	1735	-31.30	20240103	1184	0.68	20241118	1735	-31.30	20231221	1184	0.68	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
62	20241120	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1191	-3	5	-0.25	20259415	17044	50.47	1193	1200	1186	1552	836	1194	1188.65	1.50	-172	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	433	4.80	0.36	12	0.05	248.00	3302.00	1735	20231221	-31.35	1184	20241118	0.59	1735	-31.35	20240103	1184	0.59	20241118	1735	-31.35	20231221	1184	0.59	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
63	20241120	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1189	-5	5	-0.42	13070039	10989	32.54	1193	1200	1187	1552	836	1194	1189.37	1.50	-238	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	432	4.79	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.47	1184	20241118	0.42	1735	-31.47	20240103	1184	0.42	20241118	1735	-31.47	20231221	1184	0.42	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
64	20241120	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	-6	5	-0.50	7815013	6564	19.44	1193	1200	1188	1552	836	1194	1190.59	1.50	-196	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	432	4.79	0.36	12	0.02	248.00	3302.00	1735	20231221	-31.53	1184	20241118	0.34	1735	-31.53	20240103	1184	0.34	20241118	1735	-31.53	20231221	1184	0.34	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
65	20241120	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	6	2	0.50	944863	792	2.35	1193	1200	1193	1552	836	1194	1193.01	1.50	-116	1202	1197	1195	1190	1188	1197	1190	36	358	100	880	1	1	36373887	436	4.84	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.63	N	126640	100	36 억	544302	N	N	N	N
66	20241119	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1194	1	2	0.08	40410875	33756	82.06	1199	1200	1193	1550	836	1193	1197.15	1.49	1238	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	434	4.81	0.36	12	0.09	248.00	3302.00	1735	20231221	-31.18	1184	20241118	0.84	1735	-31.18	20240103	1184	0.84	20241118	1735	-31.18	20231221	1184	0.84	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
67	20241119	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1197	4	2	0.34	39862829	33297	80.95	1199	1200	1193	1550	836	1193	1197.19	1.49	1697	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	435	4.83	0.36	12	0.09	248.00	3302.00	1735	20231221	-31.01	1184	20241118	1.10	1735	-31.01	20240103	1184	1.10	20241118	1735	-31.01	20231221	1184	1.10	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
68	20241119	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	6	2	0.50	38522610	32177	78.22	1199	1200	1193	1550	836	1193	1197.21	1.49	1381	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.09	248.00	3302.00	1735	20231221	-30.89	1184	20241118	1.27	1735	-30.89	20240103	1184	1.27	20241118	1735	-30.89	20231221	1184	1.27	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
69	20241119	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	7	2	0.59	37441634	31274	76.03	1199	1200	1193	1550	836	1193	1197.21	1.49	1381	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.84	0.36	12	0.09	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
70	20241119	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	7	2	0.59	13233436	11067	26.90	1199	1200	1193	1550	836	1193	1195.76	1.49	589	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.84	0.36	12	0.03	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
71	20241119	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	5	2	0.42	5768309	4829	11.74	1199	1200	1193	1550	836	1193	1194.51	1.49	169	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.95	1184	20241118	1.18	1735	-30.95	20240103	1184	1.18	20241118	1735	-30.95	20231221	1184	1.18	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
72	20241119	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1198	5	2	0.42	3219655	2694	6.55	1199	1200	1193	1550	836	1193	1195.12	1.49	-63	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.83	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.95	1184	20241118	1.18	1735	-30.95	20240103	1184	1.18	20241118	1735	-30.95	20231221	1184	1.18	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
73	20241119	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1200	7	2	0.59	2128023	1780	4.33	1199	1200	1193	1550	836	1193	1195.52	1.49	-56	1208	1200	1192	1184	1176	1204	1188	36	357	100	880	1	1	36373887	436	4.84	0.36	12	0.00	248.00	3302.00	1735	20231221	-30.84	1184	20241118	1.35	1735	-30.84	20240103	1184	1.35	20241118	1735	-30.84	20231221	1184	1.35	20241118	1.63	N	126640	100	36 억	543064	N	N	N	N
74	20241118	160749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1193	8	2	0.68	48481132	40724	6.72	1185	1200	1184	1540	830	1185	1190.48	1.49	-268	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	434	4.81	0.36	12	0.11	248.00	3302.00	1735	20231221	-31.24	1184	20241118	0.76	1735	-31.24	20240103	1184	0.76	20241118	1735	-31.24	20231221	1184	0.76	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
75	20241118	150758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1192	7	2	0.59	45570368	38284	6.32	1185	1200	1184	1540	830	1185	1190.32	1.49	-285	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	434	4.81	0.36	12	0.11	248.00	3302.00	1735	20231221	-31.30	1184	20241118	0.68	1735	-31.30	20240103	1184	0.68	20241118	1735	-31.30	20231221	1184	0.68	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
76	20241118	140800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1190	5	2	0.42	33293637	27976	4.62	1185	1200	1184	1540	830	1185	1190.08	1.49	-432	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	433	4.80	0.36	12	0.08	248.00	3302.00	1735	20231221	-31.41	1184	20241118	0.51	1735	-31.41	20240103	1184	0.51	20241118	1735	-31.41	20231221	1184	0.51	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
77	20241118	130757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1191	6	2	0.51	26093707	21922	3.62	1185	1200	1184	1540	830	1185	1190.30	1.49	-432	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	433	4.80	0.36	12	0.06	248.00	3302.00	1735	20231221	-31.35	1184	20241118	0.59	1735	-31.35	20240103	1184	0.59	20241118	1735	-31.35	20231221	1184	0.59	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
78	20241118	120759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1191	6	2	0.51	23906624	20081	3.31	1185	1200	1184	1540	830	1185	1190.51	1.49	-432	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	433	4.80	0.36	12	0.06	248.00	3302.00	1735	20231221	-31.35	1184	20241118	0.59	1735	-31.35	20240103	1184	0.59	20241118	1735	-31.35	20231221	1184	0.59	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
79	20241118	110800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1193	8	2	0.68	18436769	15494	2.56	1185	1200	1184	1540	830	1185	1189.93	1.49	-432	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	434	4.81	0.36	12	0.04	248.00	3302.00	1735	20231221	-31.24	1184	20241118	0.76	1735	-31.24	20240103	1184	0.76	20241118	1735	-31.24	20231221	1184	0.76	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
80	20241118	100751	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1192	7	2	0.59	14438868	12139	2.00	1185	1200	1184	1540	830	1185	1189.46	1.49	-50	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	434	4.81	0.36	12	0.03	248.00	3302.00	1735	20231221	-31.30	1184	20241118	0.68	1735	-31.30	20240103	1184	0.68	20241118	1735	-31.30	20231221	1184	0.68	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
81	20241118	090750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1198	13	2	1.10	3915886	3282	0.54	1185	1200	1185	1540	830	1185	1193.14	1.49	-212	1258	1221	1203	1166	1148	1212	1157	36	355	100	870	1	1	36373887	436	4.83	0.36	12	0.01	248.00	3302.00	1735	20231221	-30.95	1185	20241118	1.10	1735	-30.95	20240103	1185	1.10	20241118	1735	-30.95	20231221	1185	1.10	20241118	1.64	N	126640	100	36 억	543277	N	N	N	N
82	20241115	160816	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1185	-84	5	-6.62	725163564	605970	1405.25	1200	1240	1185	1649	889	1269	1196.70	1.47	7916	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	431	4.78	0.36	12	1.67	248.00	3302.00	1735	20231221	-31.70	1185	20241115	0.00	1735	-31.70	20240103	1185	0.00	20241115	1735	-31.70	20231221	1185	0.00	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
83	20241115	150839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1191	-78	5	-6.15	687343683	574105	1331.35	1200	1240	1188	1649	889	1269	1197.24	1.47	8036	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	433	4.80	0.36	12	1.58	248.00	3302.00	1735	20231221	-31.35	1188	20241115	0.25	1735	-31.35	20240103	1188	0.25	20241115	1735	-31.35	20231221	1188	0.25	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
84	20241115	140830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1199	-70	5	-5.52	667827049	557753	1293.43	1200	1240	1188	1649	889	1269	1197.35	1.47	8619	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	436	4.83	0.36	12	1.53	248.00	3302.00	1735	20231221	-30.89	1188	20241115	0.93	1735	-30.89	20240103	1188	0.93	20241115	1735	-30.89	20231221	1188	0.93	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
85	20241115	130833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1197	-72	5	-5.67	642117697	536274	1243.62	1200	1240	1188	1649	889	1269	1197.37	1.47	9087	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	435	4.83	0.36	12	1.47	248.00	3302.00	1735	20231221	-31.01	1188	20241115	0.76	1735	-31.01	20240103	1188	0.76	20241115	1735	-31.01	20231221	1188	0.76	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
86	20241115	120835	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1192	-77	5	-6.07	623376578	520569	1207.20	1200	1240	1190	1649	889	1269	1197.49	1.47	8948	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	434	4.81	0.36	12	1.43	248.00	3302.00	1735	20231221	-31.30	1190	20241115	0.17	1735	-31.30	20240103	1190	0.17	20241115	1735	-31.30	20231221	1190	0.17	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
87	20241115	110813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1195	-74	5	-5.83	519630619	433470	1005.22	1200	1240	1190	1649	889	1269	1198.77	1.47	9405	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	435	4.82	0.36	12	1.19	248.00	3302.00	1735	20231221	-31.12	1190	20241115	0.42	1735	-31.12	20240103	1190	0.42	20241115	1735	-31.12	20231221	1190	0.42	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
88	20241115	100814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1197	-72	5	-5.67	500851209	417734	968.73	1200	1240	1190	1649	889	1269	1198.97	1.47	9425	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	435	4.83	0.36	12	1.15	248.00	3302.00	1735	20231221	-31.01	1190	20241115	0.59	1735	-31.01	20240103	1190	0.59	20241115	1735	-31.01	20231221	1190	0.59	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
89	20241115	090746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1200	-69	5	-5.44	319966357	266593	618.23	1200	1240	1191	1649	889	1269	1200.21	1.47	8641	1303	1285	1277	1259	1251	1282	1256	36	380	100	930	1	1	36373887	436	4.84	0.36	12	0.73	248.00	3302.00	1735	20231221	-30.84	1191	20241115	0.76	1735	-30.84	20240103	1191	0.76	20241115	1735	-30.84	20231221	1191	0.76	20241115	1.66	N	126640	100	36 억	535359	N	N	N	N
90	20241114	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1279	-4	5	-0.31	49442473	38733	83.42	1279	1295	1271	1667	899	1283	1276.49	1.47	2202	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	465	5.16	0.39	12	0.11	248.00	3302.00	1735	20231221	-26.28	1196	20240805	6.94	1735	-26.28	20240103	1196	6.94	20240805	1735	-26.28	20231221	1196	6.94	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
91	20241114	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1284	1	2	0.08	48809000	38235	82.34	1279	1295	1271	1667	899	1283	1276.55	1.47	2203	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	467	5.18	0.39	12	0.11	248.00	3302.00	1735	20231221	-25.99	1196	20240805	7.36	1735	-25.99	20240103	1196	7.36	20240805	1735	-25.99	20231221	1196	7.36	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
92	20241114	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	-8	5	-0.62	42903459	33594	72.35	1279	1295	1271	1667	899	1283	1277.12	1.47	2343	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	464	5.14	0.39	12	0.09	248.00	3302.00	1735	20231221	-26.51	1196	20240805	6.61	1735	-26.51	20240103	1196	6.61	20240805	1735	-26.51	20231221	1196	6.61	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
93	20241114	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1276	-7	5	-0.55	39923077	31253	67.31	1279	1295	1271	1667	899	1283	1277.42	1.47	2343	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	464	5.15	0.39	12	0.09	248.00	3302.00	1735	20231221	-26.46	1196	20240805	6.69	1735	-26.46	20240103	1196	6.69	20240805	1735	-26.46	20231221	1196	6.69	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
94	20241114	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1271	-12	5	-0.94	37543550	29384	63.28	1279	1295	1271	1667	899	1283	1277.69	1.47	2343	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	462	5.12	0.38	12	0.08	248.00	3302.00	1735	20231221	-26.74	1196	20240805	6.27	1735	-26.74	20240103	1196	6.27	20240805	1735	-26.74	20231221	1196	6.27	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
95	20241114	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1282	-1	5	-0.08	22388060	17489	37.67	1279	1295	1274	1667	899	1283	1280.12	1.47	2639	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	466	5.17	0.39	12	0.05	248.00	3302.00	1735	20231221	-26.11	1196	20240805	7.19	1735	-26.11	20240103	1196	7.19	20240805	1735	-26.11	20231221	1196	7.19	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
96	20241114	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1283	0	3	0.00	7961601	6196	13.34	1279	1295	1279	1667	899	1283	1284.96	1.47	1747	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	467	5.17	0.39	12	0.02	248.00	3302.00	1735	20231221	-26.05	1196	20240805	7.27	1735	-26.05	20240103	1196	7.27	20240805	1735	-26.05	20231221	1196	7.27	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
97	20241114	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1283	0	3	0.00	0	0	0.00	0	0	0	1667	899	1283	0.00	1.47	0	1321	1301	1278	1258	1235	1290	1247	36	384	100	940	1	1	36373887	467	5.17	0.39	12	0.00	248.00	3302.00	1735	20231221	-26.05	1196	20240805	7.27	1735	-26.05	20240103	1196	7.27	20240805	1735	-26.05	20231221	1196	7.27	20240805	1.67	N	126640	100	36 억	533472	N	N	N	N
98	20241113	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1283	-17	5	-1.31	59163061	46433	156.37	1286	1298	1255	1690	910	1300	1273.81	1.47	-2362	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	467	5.17	0.39	12	0.13	248.00	3302.00	1735	20231221	-26.05	1196	20240805	7.27	1735	-26.05	20240103	1196	7.27	20240805	1735	-26.05	20231221	1196	7.27	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
99	20241113	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	-31	5	-2.38	53771726	42220	142.18	1286	1298	1255	1690	910	1300	1273.61	1.47	-2359	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	462	5.12	0.38	12	0.12	248.00	3302.00	1735	20231221	-26.86	1196	20240805	6.10	1735	-26.86	20240103	1196	6.10	20240805	1735	-26.86	20231221	1196	6.10	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
100	20241113	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	-33	5	-2.54	43131434	33781	113.76	1286	1298	1266	1690	910	1300	1276.80	1.47	-2116	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	461	5.11	0.38	12	0.09	248.00	3302.00	1735	20231221	-26.97	1196	20240805	5.94	1735	-26.97	20240103	1196	5.94	20240805	1735	-26.97	20231221	1196	5.94	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
101	20241113	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1266	-34	5	-2.62	38456906	30089	101.33	1286	1298	1266	1690	910	1300	1278.11	1.47	-1961	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	460	5.10	0.38	12	0.08	248.00	3302.00	1735	20231221	-27.03	1196	20240805	5.85	1735	-27.03	20240103	1196	5.85	20240805	1735	-27.03	20231221	1196	5.85	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
102	20241113	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	-25	5	-1.92	31107976	24295	81.82	1286	1298	1270	1690	910	1300	1280.43	1.47	-1950	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	464	5.14	0.39	12	0.07	248.00	3302.00	1735	20231221	-26.51	1196	20240805	6.61	1735	-26.51	20240103	1196	6.61	20240805	1735	-26.51	20231221	1196	6.61	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
103	20241113	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1270	-30	5	-2.31	30630442	23920	80.55	1286	1298	1270	1690	910	1300	1280.54	1.47	-1928	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	462	5.12	0.38	12	0.07	248.00	3302.00	1735	20231221	-26.80	1196	20240805	6.19	1735	-26.80	20240103	1196	6.19	20240805	1735	-26.80	20231221	1196	6.19	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
104	20241113	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1285	-15	5	-1.15	16599133	12902	43.45	1286	1298	1283	1690	910	1300	1286.56	1.47	-1980	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	467	5.18	0.39	12	0.04	248.00	3302.00	1735	20231221	-25.94	1196	20240805	7.44	1735	-25.94	20240103	1196	7.44	20240805	1735	-25.94	20231221	1196	7.44	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
105	20241113	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	-2	5	-0.15	3310188	2574	8.67	1286	1298	1286	1690	910	1300	1286.01	1.47	-2	1322	1311	1297	1286	1272	1304	1279	36	390	100	960	1	1	36373887	472	5.23	0.39	12	0.01	248.00	3302.00	1735	20231221	-25.19	1196	20240805	8.53	1735	-25.19	20240103	1196	8.53	20240805	1735	-25.19	20231221	1196	8.53	20240805	1.67	N	126640	100	36 억	533925	N	N	N	N
106	20241112	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-8	5	-0.61	38270458	29634	47.57	1308	1308	1283	1700	916	1308	1291.44	1.47	-183	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	473	5.24	0.39	12	0.08	248.00	3302.00	1735	20231221	-25.07	1196	20240805	8.70	1735	-25.07	20240103	1196	8.70	20240805	1735	-25.07	20231221	1196	8.70	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
107	20241112	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1289	-19	5	-1.45	32760316	25367	40.72	1308	1308	1284	1700	916	1308	1291.45	1.47	177	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	469	5.20	0.39	12	0.07	248.00	3302.00	1735	20231221	-25.71	1196	20240805	7.78	1735	-25.71	20240103	1196	7.78	20240805	1735	-25.71	20231221	1196	7.78	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
108	20241112	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1299	-9	5	-0.69	14491909	11178	17.94	1308	1308	1284	1700	916	1308	1296.47	1.47	-325	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	472	5.24	0.39	12	0.03	248.00	3302.00	1735	20231221	-25.13	1196	20240805	8.61	1735	-25.13	20240103	1196	8.61	20240805	1735	-25.13	20231221	1196	8.61	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
109	20241112	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	-5	5	-0.38	12296160	9488	15.23	1308	1308	1284	1700	916	1308	1295.97	1.47	-211	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	474	5.25	0.39	12	0.03	248.00	3302.00	1735	20231221	-24.90	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1735	-24.90	20231221	1196	8.95	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
110	20241112	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	-5	5	-0.38	12064567	9310	14.94	1308	1308	1284	1700	916	1308	1295.87	1.47	-211	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	474	5.25	0.39	12	0.03	248.00	3302.00	1735	20231221	-24.90	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1735	-24.90	20231221	1196	8.95	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
111	20241112	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	-5	5	-0.38	10029744	7734	12.41	1308	1308	1284	1700	916	1308	1296.84	1.47	-93	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	474	5.25	0.39	12	0.02	248.00	3302.00	1735	20231221	-24.90	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1735	-24.90	20231221	1196	8.95	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
112	20241112	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	-6	5	-0.46	3050559	2338	3.75	1308	1308	1300	1700	916	1308	1304.77	1.47	-196	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	474	5.25	0.39	12	0.01	248.00	3302.00	1735	20231221	-24.96	1196	20240805	8.86	1735	-24.96	20240103	1196	8.86	20240805	1735	-24.96	20231221	1196	8.86	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
113	20241112	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	0	3	0.00	117720	90	0.14	1308	1308	1308	1700	916	1308	1308.00	1.47	-13	1344	1325	1308	1289	1272	1317	1281	36	392	100	960	1	1	36373887	476	5.27	0.40	12	0.00	248.00	3302.00	1735	20231221	-24.61	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1735	-24.61	20231221	1196	9.36	20240805	1.67	N	126640	100	36 억	534057	N	N	N	N
114	20241111	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	-13	5	-0.98	81042902	62301	215.01	1321	1327	1291	1717	925	1321	1300.83	1.47	907	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	476	5.27	0.40	12	0.17	248.00	3302.00	1735	20231221	-24.61	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1735	-24.61	20231221	1196	9.36	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
115	20241111	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-21	5	-1.59	57763937	44354	153.07	1321	1327	1291	1717	925	1321	1302.34	1.47	147	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	473	5.24	0.39	12	0.12	248.00	3302.00	1735	20231221	-25.07	1196	20240805	8.70	1735	-25.07	20240103	1196	8.70	20240805	1735	-25.07	20231221	1196	8.70	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
116	20241111	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1291	-30	5	-2.27	54216944	41619	143.63	1321	1327	1291	1717	925	1321	1302.70	1.47	188	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	470	5.21	0.39	12	0.11	248.00	3302.00	1735	20231221	-25.59	1196	20240805	7.94	1735	-25.59	20240103	1196	7.94	20240805	1735	-25.59	20231221	1196	7.94	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
117	20241111	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1299	-22	5	-1.67	42636626	32692	112.82	1321	1327	1295	1717	925	1321	1304.19	1.47	291	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	472	5.24	0.39	12	0.09	248.00	3302.00	1735	20231221	-25.13	1196	20240805	8.61	1735	-25.13	20240103	1196	8.61	20240805	1735	-25.13	20231221	1196	8.61	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
118	20241111	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	-13	5	-0.98	21757991	16624	57.37	1321	1327	1304	1717	925	1321	1308.83	1.47	571	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	476	5.27	0.40	12	0.05	248.00	3302.00	1735	20231221	-24.61	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1735	-24.61	20231221	1196	9.36	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
119	20241111	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1311	-10	5	-0.76	17803924	13595	46.92	1321	1327	1305	1717	925	1321	1309.59	1.47	395	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	477	5.29	0.40	12	0.04	248.00	3302.00	1735	20231221	-24.44	1196	20240805	9.62	1735	-24.44	20240103	1196	9.62	20240805	1735	-24.44	20231221	1196	9.62	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
120	20241111	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1318	-3	5	-0.23	3155101	2396	8.27	1321	1327	1315	1717	925	1321	1316.82	1.47	330	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	479	5.31	0.40	12	0.01	248.00	3302.00	1735	20231221	-24.03	1196	20240805	10.20	1735	-24.03	20240103	1196	10.20	20240805	1735	-24.03	20231221	1196	10.20	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
121	20241111	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1327	6	2	0.45	25105	19	0.07	1321	1327	1321	1717	925	1321	1321.32	1.47	-1	1332	1326	1322	1316	1312	1329	1319	36	396	100	970	1	1	36373887	483	5.35	0.40	12	0.00	248.00	3302.00	1735	20231221	-23.52	1196	20240805	10.95	1735	-23.52	20240103	1196	10.95	20240805	1735	-23.52	20231221	1196	10.95	20240805	1.68	N	126640	100	36 억	533150	N	N	N	N
122	20241108	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	-7	5	-0.53	38338383	28976	87.41	1320	1328	1318	1726	930	1328	1323.11	1.47	-664	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	480	5.33	0.40	12	0.08	248.00	3302.00	1735	20231221	-23.86	1196	20240805	10.45	1735	-23.86	20240103	1196	10.45	20240805	1735	-23.86	20231221	1196	10.45	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
123	20241108	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1319	-9	5	-0.68	36306926	27438	82.77	1320	1328	1318	1726	930	1328	1323.24	1.47	-645	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	480	5.32	0.40	12	0.08	248.00	3302.00	1735	20231221	-23.98	1196	20240805	10.28	1735	-23.98	20240103	1196	10.28	20240805	1735	-23.98	20231221	1196	10.28	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
124	20241108	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-8	5	-0.60	35018281	26461	79.83	1320	1328	1319	1726	930	1328	1323.39	1.47	-645	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	480	5.32	0.40	12	0.07	248.00	3302.00	1735	20231221	-23.92	1196	20240805	10.37	1735	-23.92	20240103	1196	10.37	20240805	1735	-23.92	20231221	1196	10.37	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
125	20241108	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-8	5	-0.60	31155768	23535	71.00	1320	1328	1319	1726	930	1328	1323.81	1.47	-540	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	480	5.32	0.40	12	0.06	248.00	3302.00	1735	20231221	-23.92	1196	20240805	10.37	1735	-23.92	20240103	1196	10.37	20240805	1735	-23.92	20231221	1196	10.37	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
126	20241108	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	-2	5	-0.15	30478382	23022	69.45	1320	1328	1319	1726	930	1328	1323.88	1.47	-530	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	482	5.35	0.40	12	0.06	248.00	3302.00	1735	20231221	-23.57	1196	20240805	10.87	1735	-23.57	20240103	1196	10.87	20240805	1735	-23.57	20231221	1196	10.87	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
127	20241108	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	-2	5	-0.15	28800618	21751	65.62	1320	1328	1319	1726	930	1328	1324.11	1.47	-530	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	482	5.35	0.40	12	0.06	248.00	3302.00	1735	20231221	-23.57	1196	20240805	10.87	1735	-23.57	20240103	1196	10.87	20240805	1735	-23.57	20231221	1196	10.87	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
128	20241108	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1327	-1	5	-0.08	23937893	18070	54.51	1320	1328	1319	1726	930	1328	1324.73	1.47	-530	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	483	5.35	0.40	12	0.05	248.00	3302.00	1735	20231221	-23.52	1196	20240805	10.95	1735	-23.52	20240103	1196	10.95	20240805	1735	-23.52	20231221	1196	10.95	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
129	20241108	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	-2	5	-0.15	4721692	3564	10.75	1320	1326	1320	1726	930	1328	1324.83	1.47	-125	1346	1337	1326	1317	1306	1341	1321	36	398	100	980	1	1	36373887	482	5.35	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.57	1196	20240805	10.87	1735	-23.57	20240103	1196	10.87	20240805	1735	-23.57	20231221	1196	10.87	20240805	1.69	N	126640	100	36 억	533814	N	N	N	N
130	20241107	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	3	2	0.23	43884823	33148	138.94	1326	1335	1315	1722	928	1325	1323.91	1.47	-427	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	483	5.35	0.40	12	0.09	248.00	3302.00	1735	20231221	-23.46	1196	20240805	11.04	1735	-23.46	20240103	1196	11.04	20240805	1735	-23.46	20231221	1196	11.04	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
131	20241107	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1324	-1	5	-0.08	42271447	31932	133.84	1326	1335	1315	1722	928	1325	1323.80	1.47	-427	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	482	5.34	0.40	12	0.09	248.00	3302.00	1735	20231221	-23.69	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1735	-23.69	20231221	1196	10.70	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
132	20241107	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1324	-1	5	-0.08	37748122	28499	119.45	1326	1335	1320	1722	928	1325	1324.54	1.47	-32	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	482	5.34	0.40	12	0.08	248.00	3302.00	1735	20231221	-23.69	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1735	-23.69	20231221	1196	10.70	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
133	20241107	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	3	2	0.23	31395397	23688	99.29	1326	1335	1320	1722	928	1325	1325.37	1.47	-31	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	483	5.35	0.40	12	0.07	248.00	3302.00	1735	20231221	-23.46	1196	20240805	11.04	1735	-23.46	20240103	1196	11.04	20240805	1735	-23.46	20231221	1196	11.04	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
134	20241107	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-2	5	-0.15	9187213	6931	29.05	1326	1335	1321	1722	928	1325	1325.52	1.47	-31	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	481	5.33	0.40	12	0.02	248.00	3302.00	1735	20231221	-23.75	1196	20240805	10.62	1735	-23.75	20240103	1196	10.62	20240805	1735	-23.75	20231221	1196	10.62	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
135	20241107	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-2	5	-0.15	6847723	5162	21.64	1326	1335	1323	1722	928	1325	1326.56	1.47	-31	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	481	5.33	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.75	1196	20240805	10.62	1735	-23.75	20240103	1196	10.62	20240805	1735	-23.75	20231221	1196	10.62	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
136	20241107	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	3	2	0.23	5491254	4139	17.35	1326	1335	1325	1722	928	1325	1326.71	1.47	-6	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	483	5.35	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.46	1196	20240805	11.04	1735	-23.46	20240103	1196	11.04	20240805	1735	-23.46	20231221	1196	11.04	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
137	20241107	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	10	2	0.75	1418829	1070	4.48	1326	1335	1326	1722	928	1325	1326.01	1.47	0	1366	1345	1335	1314	1304	1340	1309	36	397	100	980	1	1	36373887	486	5.38	0.40	12	0.00	248.00	3302.00	1735	20231221	-23.05	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1735	-23.05	20231221	1196	11.62	20240805	1.69	N	126640	100	36 억	534241	N	N	N	N
138	20241106	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-31	5	-2.29	31993171	23848	79.90	1354	1356	1325	1762	950	1356	1341.55	1.47	-518	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	482	5.34	0.40	12	0.07	248.00	3302.00	1735	20231221	-23.63	1196	20240805	10.79	1735	-23.63	20240103	1196	10.79	20240805	1735	-23.63	20231221	1196	10.79	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
139	20241106	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	-6	5	-0.44	29290171	21808	73.06	1354	1356	1330	1762	950	1356	1343.09	1.47	-518	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	491	5.44	0.41	12	0.06	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
140	20241106	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	-16	5	-1.18	18820183	13980	46.84	1354	1356	1340	1762	950	1356	1346.22	1.47	-845	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	487	5.40	0.41	12	0.04	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
141	20241106	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	-13	5	-0.96	15812944	11737	39.32	1354	1356	1341	1762	950	1356	1347.27	1.47	-845	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	489	5.42	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.59	1196	20240805	12.29	1735	-22.59	20240103	1196	12.29	20240805	1735	-22.59	20231221	1196	12.29	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
142	20241106	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-12	5	-0.88	10090710	7483	25.07	1354	1356	1344	1762	950	1356	1348.48	1.47	19	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	489	5.42	0.41	12	0.02	248.00	3302.00	1735	20231221	-22.54	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1735	-22.54	20231221	1196	12.37	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
143	20241106	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-10	5	-0.74	5217004	3866	12.95	1354	1356	1346	1762	950	1356	1349.46	1.47	-23	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	490	5.43	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
144	20241106	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	-1	5	-0.07	835989	617	2.07	1354	1356	1350	1762	950	1356	1354.93	1.47	-19	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	493	5.46	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.90	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1735	-21.90	20231221	1196	13.29	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
145	20241106	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	0	3	0.00	14896	11	0.04	1354	1356	1354	1762	950	1356	1354.18	1.47	0	1370	1363	1354	1347	1338	1366	1350	36	406	100	1000	1	1	36373887	493	5.47	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.72	N	126640	100	36 억	534759	N	N	N	N
146	20241105	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-2	5	-0.15	39878274	29475	40.97	1346	1361	1345	1765	951	1358	1352.83	1.47	-602	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	493	5.47	0.41	12	0.08	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
147	20241105	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	-1	5	-0.07	27747038	20493	28.49	1346	1361	1345	1765	951	1358	1353.98	1.47	1	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	494	5.47	0.41	12	0.06	248.00	3302.00	1735	20231221	-21.79	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1735	-21.79	20231221	1196	13.46	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
148	20241105	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-5	5	-0.37	23689934	17491	24.31	1346	1361	1345	1765	951	1358	1354.41	1.47	1	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	492	5.46	0.41	12	0.05	248.00	3302.00	1735	20231221	-22.02	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1735	-22.02	20231221	1196	13.13	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
149	20241105	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	1	2	0.07	22097638	16315	22.68	1346	1361	1345	1765	951	1358	1354.44	1.47	35	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
150	20241105	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	1	2	0.07	21602970	15951	22.17	1346	1361	1345	1765	951	1358	1354.33	1.47	36	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
151	20241105	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	1	2	0.07	19327661	14266	19.83	1346	1361	1345	1765	951	1358	1354.81	1.47	36	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
152	20241105	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	1	2	0.07	16215164	11968	16.64	1346	1360	1345	1765	951	1358	1354.88	1.47	-48	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	494	5.48	0.41	12	0.03	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
153	20241105	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-2	5	-0.15	100960	75	0.10	1346	1356	1346	1765	951	1358	1346.13	1.47	-1	1377	1367	1351	1341	1325	1359	1333	36	407	100	1000	1	1	36373887	493	5.47	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.84	1196	20240805	13.38	1735	-21.84	20240103	1196	13.38	20240805	1735	-21.84	20231221	1196	13.38	20240805	1.73	N	126640	100	36 억	535361	N	N	N	N
154	20241104	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	21	2	1.57	97123706	71942	721.73	1360	1361	1335	1738	936	1337	1350.03	1.47	1764	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	494	5.48	0.41	12	0.20	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
155	20241104	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	18	2	1.35	94209854	69795	700.19	1360	1361	1335	1738	936	1337	1349.81	1.47	1861	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	493	5.46	0.41	12	0.19	248.00	3302.00	1735	20231221	-21.90	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1735	-21.90	20231221	1196	13.29	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
156	20241104	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	17	2	1.27	90591732	67121	673.36	1360	1361	1335	1738	936	1337	1349.68	1.47	1796	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	493	5.46	0.41	12	0.18	248.00	3302.00	1735	20231221	-21.96	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1735	-21.96	20231221	1196	13.21	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
157	20241104	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	13	2	0.97	82956944	61426	616.23	1360	1361	1335	1738	936	1337	1350.52	1.47	1639	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	491	5.44	0.41	12	0.17	248.00	3302.00	1735	20231221	-22.19	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1735	-22.19	20231221	1196	12.88	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
158	20241104	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	22	2	1.65	76392832	56579	567.61	1360	1361	1335	1738	936	1337	1350.20	1.47	1174	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	494	5.48	0.41	12	0.16	248.00	3302.00	1735	20231221	-21.67	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1735	-21.67	20231221	1196	13.63	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
159	20241104	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	21	2	1.57	51568564	38306	384.29	1360	1360	1335	1738	936	1337	1346.23	1.47	1603	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	494	5.48	0.41	12	0.11	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
160	20241104	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	9	2	0.67	16497635	12234	122.73	1360	1360	1335	1738	936	1337	1348.51	1.47	590	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	490	5.43	0.41	12	0.03	248.00	3302.00	1735	20231221	-22.42	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1735	-22.42	20231221	1196	12.54	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
161	20241104	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	21	2	1.57	923347	679	6.81	1360	1360	1349	1738	936	1337	1359.93	1.47	-1	1347	1342	1335	1330	1323	1344	1332	36	401	100	980	1	1	36373887	494	5.48	0.41	12	0.00	248.00	3302.00	1735	20231221	-21.73	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1735	-21.73	20231221	1196	13.55	20240805	1.73	N	126640	100	36 억	533597	N	N	N	N
162	20241101	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1337	-4	5	-0.30	13293316	9962	86.48	1331	1340	1328	1743	939	1341	1334.40	1.46	1795	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	486	5.39	0.40	12	0.03	248.00	3302.00	1735	20231221	-22.94	1196	20240805	11.79	1735	-22.94	20240103	1196	11.79	20240805	1735	-22.94	20231221	1196	11.79	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
163	20241101	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	-8	5	-0.60	9562480	7171	62.25	1331	1340	1328	1743	939	1341	1333.49	1.46	1076	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	485	5.38	0.40	12	0.02	248.00	3302.00	1735	20231221	-23.17	1196	20240805	11.45	1735	-23.17	20240103	1196	11.45	20240805	1735	-23.17	20231221	1196	11.45	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
164	20241101	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	-8	5	-0.60	7360212	5516	47.88	1331	1340	1330	1743	939	1341	1334.34	1.46	861	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	485	5.38	0.40	12	0.02	248.00	3302.00	1735	20231221	-23.17	1196	20240805	11.45	1735	-23.17	20240103	1196	11.45	20240805	1735	-23.17	20231221	1196	11.45	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
165	20241101	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1336	-5	5	-0.37	7045120	5280	45.83	1331	1340	1330	1743	939	1341	1334.30	1.46	816	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	486	5.39	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.00	1196	20240805	11.71	1735	-23.00	20240103	1196	11.71	20240805	1735	-23.00	20231221	1196	11.71	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
166	20241101	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	-9	5	-0.67	6717588	5034	43.70	1331	1340	1330	1743	939	1341	1334.44	1.46	856	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	485	5.37	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.23	1196	20240805	11.37	1735	-23.23	20240103	1196	11.37	20240805	1735	-23.23	20231221	1196	11.37	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
167	20241101	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1331	-10	5	-0.75	6340883	4751	41.24	1331	1340	1330	1743	939	1341	1334.64	1.46	769	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	484	5.37	0.40	12	0.01	248.00	3302.00	1735	20231221	-23.29	1196	20240805	11.29	1735	-23.29	20240103	1196	11.29	20240805	1735	-23.29	20231221	1196	11.29	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
168	20241101	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	-1	5	-0.07	5885750	4410	38.28	1331	1340	1330	1743	939	1341	1334.64	1.46	754	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.01	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N
169	20241101	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	-1	5	-0.07	29291	22	0.19	1331	1340	1331	1743	939	1341	1331.41	1.46	0	1356	1348	1337	1329	1318	1350	1331	36	402	100	990	1	1	36373887	487	5.40	0.41	12	0.00	248.00	3302.00	1735	20231221	-22.77	1196	20240805	12.04	1735	-22.77	20240103	1196	12.04	20240805	1735	-22.77	20231221	1196	12.04	20240805	1.74	N	126640	100	36 억	531802	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History