KissMeData/170030/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	160949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	-20	5	-0.39	109445140	21758	82.77	5060	5100	5010	6590	3550	5070	5030.07	2.08	-5638	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	775	5.91	0.53	12	0.14	855.00	9486.00	8720	20240115	-42.09	4775	20241115	5.76	8720	-42.09	20240115	4775	5.76	20241115	8720	-42.09	20240115	4775	5.76	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
3	20241129	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-40	5	-0.79	101427170	20165	76.71	5060	5100	5010	6590	3550	5070	5029.86	2.08	-5304	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	772	5.88	0.53	12	0.13	855.00	9486.00	8720	20240115	-42.32	4775	20241115	5.34	8720	-42.32	20240115	4775	5.34	20241115	8720	-42.32	20240115	4775	5.34	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
4	20241129	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-50	5	-0.99	88986490	17694	67.31	5060	5100	5010	6590	3550	5070	5029.19	2.08	-4700	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	770	5.87	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
5	20241129	131005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-50	5	-0.99	70284310	13970	53.14	5060	5100	5010	6590	3550	5070	5031.09	2.08	-4539	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	770	5.87	0.53	12	0.09	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
6	20241129	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-50	5	-0.99	60546580	12033	45.78	5060	5100	5010	6590	3550	5070	5031.71	2.08	-4257	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	770	5.87	0.53	12	0.08	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
7	20241129	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-40	5	-0.79	33340480	6619	25.18	5060	5100	5020	6590	3550	5070	5037.09	2.08	-2603	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	772	5.88	0.53	12	0.04	855.00	9486.00	8720	20240115	-42.32	4775	20241115	5.34	8720	-42.32	20240115	4775	5.34	20241115	8720	-42.32	20240115	4775	5.34	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
8	20241129	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5020	-50	5	-0.99	24208900	4811	18.30	5060	5100	5020	6590	3550	5070	5031.99	2.08	-1441	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	770	5.87	0.53	12	0.03	855.00	9486.00	8720	20240115	-42.43	4775	20241115	5.13	8720	-42.43	20240115	4775	5.13	20241115	8720	-42.43	20240115	4775	5.13	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
9	20241129	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	30	2	0.59	2759970	545	2.07	5060	5100	5030	6590	3550	5070	5064.17	2.08	-239	5343	5206	5103	4966	4863	5155	4915	77	1520	500	3850	10	1	15340000	782	5.96	0.54	12	0.00	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	2.90	N	170030	500	76 억	319004	N	N	N	N
10	20241128	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	-20	5	-0.39	131881160	25794	134.55	5090	5240	5000	6610	3570	5090	5112.86	2.10	-3627	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	778	5.93	0.53	12	0.17	855.00	9486.00	8720	20240115	-41.86	4775	20241115	6.18	8720	-41.86	20240115	4775	6.18	20241115	8720	-41.86	20240115	4775	6.18	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
11	20241128	151011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	10	2	0.20	127552980	24942	130.10	5090	5240	5000	6610	3570	5090	5113.98	2.10	-3302	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	782	5.96	0.54	12	0.16	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
12	20241128	141008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	10	2	0.20	123938130	24233	126.40	5090	5240	5000	6610	3570	5090	5114.44	2.10	-3023	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	782	5.96	0.54	12	0.16	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
13	20241128	131005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	20	2	0.39	112046930	21901	114.24	5090	5240	5000	6610	3570	5090	5116.06	2.10	-3394	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	784	5.98	0.54	12	0.14	855.00	9486.00	8720	20240115	-41.40	4775	20241115	7.02	8720	-41.40	20240115	4775	7.02	20241115	8720	-41.40	20240115	4775	7.02	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
14	20241128	121011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	10	2	0.20	102926460	20118	104.94	5090	5240	5000	6610	3570	5090	5116.14	2.10	-2908	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	782	5.96	0.54	12	0.13	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
15	20241128	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	80	2	1.57	54727660	10614	55.36	5090	5240	5090	6610	3570	5090	5156.18	2.10	-3082	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	793	6.05	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
16	20241128	101008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	40	2	0.79	19837090	3886	20.27	5090	5180	5090	6610	3570	5090	5104.76	2.10	-1165	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	787	6.00	0.54	12	0.03	855.00	9486.00	8720	20240115	-41.17	4775	20241115	7.43	8720	-41.17	20240115	4775	7.43	20241115	8720	-41.17	20240115	4775	7.43	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
17	20241128	091005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	0	3	0.00	10979140	2157	11.25	5090	5100	5090	6610	3570	5090	5090.00	2.10	-22	5290	5190	5140	5040	4990	5165	5015	77	1520	500	3860	10	1	15340000	781	5.95	0.54	12	0.01	855.00	9486.00	8720	20240115	-41.63	4775	20241115	6.60	8720	-41.63	20240115	4775	6.60	20241115	8720	-41.63	20240115	4775	6.60	20241115	2.91	N	170030	500	76 억	322727	N	N	N	N
18	20241127	160943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-90	5	-1.74	98505740	19169	62.49	5200	5240	5090	6730	3630	5180	5139.01	2.14	-5393	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	781	5.95	0.54	12	0.12	855.00	9486.00	8720	20240115	-41.63	4775	20241115	6.60	8720	-41.63	20240115	4775	6.60	20241115	8720	-41.63	20240115	4775	6.60	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
19	20241127	151002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	-50	5	-0.97	80697410	15679	51.11	5200	5240	5110	6730	3630	5180	5146.85	2.14	-3792	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	787	6.00	0.54	12	0.10	855.00	9486.00	8720	20240115	-41.17	4775	20241115	7.43	8720	-41.17	20240115	4775	7.43	20241115	8720	-41.17	20240115	4775	7.43	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
20	20241127	140958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	72552150	14090	45.93	5200	5240	5110	6730	3630	5180	5149.19	2.14	-3409	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	792	6.04	0.54	12	0.09	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
21	20241127	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	-30	5	-0.58	63669330	12358	40.28	5200	5240	5110	6730	3630	5180	5152.07	2.14	-3144	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	790	6.02	0.54	12	0.08	855.00	9486.00	8720	20240115	-40.94	4775	20241115	7.85	8720	-40.94	20240115	4775	7.85	20241115	8720	-40.94	20240115	4775	7.85	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
22	20241127	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	-50	5	-0.97	49706520	9660	31.49	5200	5200	5110	6730	3630	5180	5145.60	2.14	-2632	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	787	6.00	0.54	12	0.06	855.00	9486.00	8720	20240115	-41.17	4775	20241115	7.43	8720	-41.17	20240115	4775	7.43	20241115	8720	-41.17	20240115	4775	7.43	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
23	20241127	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5120	-60	5	-1.16	46164950	8971	29.24	5200	5200	5110	6730	3630	5180	5146.02	2.14	-2635	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	785	5.99	0.54	12	0.06	855.00	9486.00	8720	20240115	-41.28	4775	20241115	7.23	8720	-41.28	20240115	4775	7.23	20241115	8720	-41.28	20240115	4775	7.23	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
24	20241127	101000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	24852430	4815	15.70	5200	5200	5140	6730	3630	5180	5161.46	2.14	-2326	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	792	6.04	0.54	12	0.03	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
25	20241127	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	0	3	0.00	5181680	998	3.25	5200	5200	5180	6730	3630	5180	5192.06	2.14	-309	5353	5266	5183	5096	5013	5310	5140	77	1550	500	3930	10	1	15340000	795	6.06	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	2.91	N	170030	500	76 억	328124	N	N	N	N
26	20241126	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	-10	5	-0.19	158658810	30672	135.54	5130	5270	5100	6740	3640	5190	5172.76	2.11	4661	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	795	6.06	0.55	12	0.20	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
27	20241126	150954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	10	2	0.19	155736710	30109	133.05	5130	5270	5100	6740	3640	5190	5172.43	2.11	4612	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	798	6.08	0.55	12	0.20	855.00	9486.00	8720	20240115	-40.37	4775	20241115	8.90	8720	-40.37	20240115	4775	8.90	20241115	8720	-40.37	20240115	4775	8.90	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
28	20241126	140954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	-20	5	-0.39	134752490	26063	115.18	5130	5270	5100	6740	3640	5190	5170.26	2.11	2136	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	793	6.05	0.55	12	0.17	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
29	20241126	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	-20	5	-0.39	102053560	19700	87.06	5130	5270	5100	6740	3640	5190	5180.38	2.11	1324	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	793	6.05	0.55	12	0.13	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
30	20241126	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	0	3	0.00	70574560	13672	60.42	5130	5210	5100	6740	3640	5190	5161.98	2.11	1745	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	796	6.07	0.55	12	0.09	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
31	20241126	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	0	3	0.00	50501340	9805	43.33	5130	5210	5100	6740	3640	5190	5150.57	2.11	639	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	796	6.07	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
32	20241126	101006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	-20	5	-0.39	36472000	7097	31.36	5130	5200	5100	6740	3640	5190	5139.07	2.11	571	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	793	6.05	0.55	12	0.05	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
33	20241126	090957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	-80	5	-1.54	22470190	4390	19.40	5130	5150	5100	6740	3640	5190	5118.49	2.11	-300	5263	5226	5183	5146	5103	5245	5165	77	1550	500	3940	10	1	15340000	784	5.98	0.54	12	0.03	855.00	9486.00	8720	20240115	-41.40	4775	20241115	7.02	8720	-41.40	20240115	4775	7.02	20241115	8720	-41.40	20240115	4775	7.02	20241115	2.90	N	170030	500	76 억	323462	N	N	N	N
34	20241125	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	50	2	0.97	117256060	22628	84.07	5150	5220	5140	6680	3600	5140	5181.90	2.13	-3638	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	796	6.07	0.55	12	0.15	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
35	20241125	150951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	20	2	0.39	112630140	21736	80.76	5150	5220	5140	6680	3600	5140	5181.73	2.13	-3304	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	792	6.04	0.54	12	0.14	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
36	20241125	140948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	60	2	1.17	106520690	20553	76.36	5150	5220	5140	6680	3600	5140	5182.73	2.13	-3215	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	798	6.08	0.55	12	0.13	855.00	9486.00	8720	20240115	-40.37	4775	20241115	8.90	8720	-40.37	20240115	4775	8.90	20241115	8720	-40.37	20240115	4775	8.90	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
37	20241125	130942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	30	2	0.58	103252580	19921	74.01	5150	5220	5140	6680	3600	5140	5183.10	2.13	-3021	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	793	6.05	0.55	12	0.13	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
38	20241125	120952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	40	2	0.78	97553290	18820	69.92	5150	5220	5140	6680	3600	5140	5183.49	2.13	-2835	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	795	6.06	0.55	12	0.12	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
39	20241125	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	30	2	0.58	37948480	7332	27.24	5150	5200	5150	6680	3600	5140	5175.73	2.13	-2859	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	793	6.05	0.55	12	0.05	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
40	20241125	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	50	2	0.97	24723970	4777	17.75	5150	5200	5150	6680	3600	5140	5175.63	2.13	-1262	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	796	6.07	0.55	12	0.03	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
41	20241125	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	60	2	1.17	2434110	470	1.75	5150	5200	5150	6680	3600	5140	5178.96	2.13	-33	5300	5220	5150	5070	5000	5260	5110	77	1540	500	3900	10	1	15340000	798	6.08	0.55	12	0.00	855.00	9486.00	8720	20240115	-40.37	4775	20241115	8.90	8720	-40.37	20240115	4775	8.90	20241115	8720	-40.37	20240115	4775	8.90	20241115	2.93	N	170030	500	76 억	327091	N	N	N	N
42	20241122	160843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	138458550	26914	81.64	5120	5230	5080	6730	3630	5180	5144.48	2.13	221	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	788	6.01	0.54	12	0.18	855.00	9486.00	8720	20240115	-41.06	4775	20241115	7.64	8720	-41.06	20240115	4775	7.64	20241115	8720	-41.06	20240115	4775	7.64	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
43	20241122	150857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	133706890	25989	78.84	5120	5230	5080	6730	3630	5180	5144.75	2.13	381	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	788	6.01	0.54	12	0.17	855.00	9486.00	8720	20240115	-41.06	4775	20241115	7.64	8720	-41.06	20240115	4775	7.64	20241115	8720	-41.06	20240115	4775	7.64	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
44	20241122	140857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	-80	5	-1.54	117933660	22906	69.49	5120	5230	5080	6730	3630	5180	5148.59	2.13	-607	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	782	5.96	0.54	12	0.15	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
45	20241122	130852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	-30	5	-0.58	109186750	21195	64.30	5120	5230	5080	6730	3630	5180	5151.53	2.13	-753	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	790	6.02	0.54	12	0.14	855.00	9486.00	8720	20240115	-40.94	4775	20241115	7.85	8720	-40.94	20240115	4775	7.85	20241115	8720	-40.94	20240115	4775	7.85	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
46	20241122	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	-30	5	-0.58	103791480	20149	61.12	5120	5230	5080	6730	3630	5180	5151.20	2.13	-522	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	790	6.02	0.54	12	0.13	855.00	9486.00	8720	20240115	-40.94	4775	20241115	7.85	8720	-40.94	20240115	4775	7.85	20241115	8720	-40.94	20240115	4775	7.85	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
47	20241122	110850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	89887180	17453	52.94	5120	5230	5080	6730	3630	5180	5150.24	2.13	1308	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	792	6.04	0.54	12	0.11	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
48	20241122	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	-10	5	-0.19	50230390	9718	29.48	5120	5230	5120	6730	3630	5180	5168.80	2.13	877	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	793	6.05	0.55	12	0.06	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
49	20241122	090859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5230	50	2	0.97	7690660	1492	4.53	5120	5230	5120	6730	3630	5180	5154.60	2.13	-134	5380	5280	5170	5070	4960	5330	5120	77	1550	500	3930	10	1	15340000	802	6.12	0.55	12	0.01	855.00	9486.00	8720	20240115	-40.02	4775	20241115	9.53	8720	-40.02	20240115	4775	9.53	20241115	8720	-40.02	20240115	4775	9.53	20241115	2.97	N	170030	500	76 억	326776	N	N	N	N
50	20241121	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	70	2	1.37	170880890	32965	198.05	5060	5270	5060	6640	3580	5110	5183.71	2.15	-2846	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	795	6.06	0.55	12	0.21	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
51	20241121	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	70	2	1.37	157016640	30285	181.95	5060	5270	5060	6640	3580	5110	5184.63	2.15	-2733	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	795	6.06	0.55	12	0.20	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
52	20241121	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	80	2	1.57	145376190	28034	168.42	5060	5270	5060	6640	3580	5110	5185.71	2.15	-2730	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	796	6.07	0.55	12	0.18	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
53	20241121	130859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	90	2	1.76	129801530	25031	150.38	5060	5270	5060	6640	3580	5110	5185.63	2.15	-1468	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	798	6.08	0.55	12	0.16	855.00	9486.00	8720	20240115	-40.37	4775	20241115	8.90	8720	-40.37	20240115	4775	8.90	20241115	8720	-40.37	20240115	4775	8.90	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
54	20241121	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	60	2	1.17	84341010	16289	97.86	5060	5270	5060	6640	3580	5110	5177.79	2.15	-1296	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	793	6.05	0.55	12	0.11	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
55	20241121	110902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	60	2	1.17	64197160	12396	74.47	5060	5270	5060	6640	3580	5110	5178.86	2.15	-1149	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	793	6.05	0.55	12	0.08	855.00	9486.00	8720	20240115	-40.71	4775	20241115	8.27	8720	-40.71	20240115	4775	8.27	20241115	8720	-40.71	20240115	4775	8.27	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
56	20241121	100903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5210	100	2	1.96	57604880	11121	66.81	5060	5270	5060	6640	3580	5110	5179.83	2.15	-1782	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	799	6.09	0.55	12	0.07	855.00	9486.00	8720	20240115	-40.25	4775	20241115	9.11	8720	-40.25	20240115	4775	9.11	20241115	8720	-40.25	20240115	4775	9.11	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
57	20241121	090904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	0	3	0.00	7107240	1397	8.39	5060	5130	5060	6640	3580	5110	5087.50	2.15	726	5276	5192	5146	5062	5016	5175	5045	77	1530	500	3880	10	1	15340000	784	5.98	0.54	12	0.01	855.00	9486.00	8720	20240115	-41.40	4775	20241115	7.02	8720	-41.40	20240115	4775	7.02	20241115	8720	-41.40	20240115	4775	7.02	20241115	2.99	N	170030	500	76 억	329711	N	N	N	N
58	20241120	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5110	-80	5	-1.54	85150590	16552	30.23	5110	5230	5100	6740	3640	5190	5143.73	2.15	209	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	784	5.98	0.54	12	0.11	855.00	9486.00	8720	20240115	-41.40	4775	20241115	7.02	8720	-41.40	20240115	4775	7.02	20241115	8720	-41.40	20240115	4775	7.02	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
59	20241120	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	-90	5	-1.73	81234810	15786	28.83	5110	5230	5100	6740	3640	5190	5144.56	2.15	318	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	782	5.96	0.54	12	0.10	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
60	20241120	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	-50	5	-0.96	54824390	10626	19.40	5110	5230	5110	6740	3640	5190	5157.95	2.15	-115	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	788	6.01	0.54	12	0.07	855.00	9486.00	8720	20240115	-41.06	4775	20241115	7.64	8720	-41.06	20240115	4775	7.64	20241115	8720	-41.06	20240115	4775	7.64	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
61	20241120	130911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-30	5	-0.58	53467420	10362	18.92	5110	5230	5110	6740	3640	5190	5158.43	2.15	88	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	792	6.04	0.54	12	0.07	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
62	20241120	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	-50	5	-0.96	44622190	8646	15.79	5110	5230	5110	6740	3640	5190	5159.24	2.15	243	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	788	6.01	0.54	12	0.06	855.00	9486.00	8720	20240115	-41.06	4775	20241115	7.64	8720	-41.06	20240115	4775	7.64	20241115	8720	-41.06	20240115	4775	7.64	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
63	20241120	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5140	-50	5	-0.96	38490240	7455	13.61	5110	5230	5110	6740	3640	5190	5161.07	2.15	416	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	788	6.01	0.54	12	0.05	855.00	9486.00	8720	20240115	-41.06	4775	20241115	7.64	8720	-41.06	20240115	4775	7.64	20241115	8720	-41.06	20240115	4775	7.64	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
64	20241120	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5220	30	2	0.58	31258430	6054	11.06	5110	5230	5110	6740	3640	5190	5160.86	2.15	724	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	801	6.11	0.55	12	0.04	855.00	9486.00	8720	20240115	-40.14	4775	20241115	9.32	8720	-40.14	20240115	4775	9.32	20241115	8720	-40.14	20240115	4775	9.32	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
65	20241120	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5180	-10	5	-0.19	14032270	2726	4.98	5110	5220	5110	6740	3640	5190	5138.04	2.15	566	5343	5266	5183	5106	5023	5305	5145	77	1550	500	3940	10	1	15340000	795	6.06	0.55	12	0.02	855.00	9486.00	8720	20240115	-40.60	4775	20241115	8.48	8720	-40.60	20240115	4775	8.48	20241115	8720	-40.60	20240115	4775	8.48	20241115	3.02	N	170030	500	76 억	329506	N	N	N	N
66	20241119	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	120	2	2.37	283906160	54732	75.42	5150	5260	5100	6590	3550	5070	5187.21	2.22	-10320	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	796	6.07	0.55	12	0.36	855.00	9486.00	8720	20240115	-40.48	4775	20241115	8.69	8720	-40.48	20240115	4775	8.69	20241115	8720	-40.48	20240115	4775	8.69	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
67	20241119	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5220	150	2	2.96	244835030	47209	65.06	5150	5260	5100	6590	3550	5070	5186.19	2.22	-10790	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	801	6.11	0.55	12	0.31	855.00	9486.00	8720	20240115	-40.14	4775	20241115	9.32	8720	-40.14	20240115	4775	9.32	20241115	8720	-40.14	20240115	4775	9.32	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
68	20241119	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	130	2	2.56	144591200	27958	38.53	5150	5220	5100	6590	3550	5070	5171.73	2.22	-11093	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	798	6.08	0.55	12	0.18	855.00	9486.00	8720	20240115	-40.37	4775	20241115	8.90	8720	-40.37	20240115	4775	8.90	20241115	8720	-40.37	20240115	4775	8.90	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
69	20241119	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	80	2	1.58	93595590	18145	25.01	5150	5220	5100	6590	3550	5070	5158.20	2.22	-5791	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	790	6.02	0.54	12	0.12	855.00	9486.00	8720	20240115	-40.94	4775	20241115	7.85	8720	-40.94	20240115	4775	7.85	20241115	8720	-40.94	20240115	4775	7.85	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
70	20241119	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	80	2	1.58	88186400	17095	23.56	5150	5220	5100	6590	3550	5070	5158.61	2.22	-5155	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	790	6.02	0.54	12	0.11	855.00	9486.00	8720	20240115	-40.94	4775	20241115	7.85	8720	-40.94	20240115	4775	7.85	20241115	8720	-40.94	20240115	4775	7.85	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
71	20241119	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5130	60	2	1.18	83160990	16119	22.21	5150	5220	5100	6590	3550	5070	5159.19	2.22	-5032	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	787	6.00	0.54	12	0.11	855.00	9486.00	8720	20240115	-41.17	4775	20241115	7.43	8720	-41.17	20240115	4775	7.43	20241115	8720	-41.17	20240115	4775	7.43	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
72	20241119	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	90	2	1.78	72300390	14006	19.30	5150	5220	5100	6590	3550	5070	5162.10	2.22	-3427	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	792	6.04	0.54	12	0.09	855.00	9486.00	8720	20240115	-40.83	4775	20241115	8.06	8720	-40.83	20240115	4775	8.06	20241115	8720	-40.83	20240115	4775	8.06	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
73	20241119	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5100	30	2	0.59	38410490	7452	10.27	5150	5210	5100	6590	3550	5070	5154.39	2.22	-2343	5313	5191	5018	4896	4723	5252	4957	77	1520	500	3850	10	1	15340000	782	5.96	0.54	12	0.05	855.00	9486.00	8720	20240115	-41.51	4775	20241115	6.81	8720	-41.51	20240115	4775	6.81	20241115	8720	-41.51	20240115	4775	6.81	20241115	3.04	N	170030	500	76 억	339867	N	N	N	N
74	20241118	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	170	2	3.47	353842945	70325	203.34	4845	5140	4845	6370	3430	4900	5031.38	2.11	17815	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	778	5.93	0.53	12	0.46	855.00	9486.00	8720	20240115	-41.86	4775	20241115	6.18	8720	-41.86	20240115	4775	6.18	20241115	8720	-41.86	20240115	4775	6.18	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
75	20241118	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	190	2	3.88	342868175	68163	197.09	4845	5140	4845	6370	3430	4900	5030.12	2.11	17845	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	781	5.95	0.54	12	0.44	855.00	9486.00	8720	20240115	-41.63	4775	20241115	6.60	8720	-41.63	20240115	4775	6.60	20241115	8720	-41.63	20240115	4775	6.60	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
76	20241118	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	130	2	2.65	161120675	32311	93.42	4845	5090	4845	6370	3430	4900	4986.56	2.11	18100	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	772	5.88	0.53	12	0.21	855.00	9486.00	8720	20240115	-42.32	4775	20241115	5.34	8720	-42.32	20240115	4775	5.34	20241115	8720	-42.32	20240115	4775	5.34	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
77	20241118	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5040	140	2	2.86	156629385	31416	90.84	4845	5090	4845	6370	3430	4900	4985.66	2.11	17762	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	773	5.89	0.53	12	0.20	855.00	9486.00	8720	20240115	-42.20	4775	20241115	5.55	8720	-42.20	20240115	4775	5.55	20241115	8720	-42.20	20240115	4775	5.55	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
78	20241118	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	160	2	3.27	150226105	30144	87.16	4845	5090	4845	6370	3430	4900	4983.62	2.11	17843	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	776	5.92	0.53	12	0.20	855.00	9486.00	8720	20240115	-41.97	4775	20241115	5.97	8720	-41.97	20240115	4775	5.97	20241115	8720	-41.97	20240115	4775	5.97	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
79	20241118	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	190	2	3.88	140577445	28237	81.65	4845	5090	4845	6370	3430	4900	4978.48	2.11	18860	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	781	5.95	0.54	12	0.18	855.00	9486.00	8720	20240115	-41.63	4775	20241115	6.60	8720	-41.63	20240115	4775	6.60	20241115	8720	-41.63	20240115	4775	6.60	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
80	20241118	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	130	2	2.65	107421095	21652	62.61	4845	5050	4845	6370	3430	4900	4961.26	2.11	14482	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	10	1	15340000	772	5.88	0.53	12	0.14	855.00	9486.00	8720	20240115	-42.32	4775	20241115	5.34	8720	-42.32	20240115	4775	5.34	20241115	8720	-42.32	20240115	4775	5.34	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
81	20241118	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4975	75	2	1.53	64554980	13101	37.88	4845	4975	4845	6370	3430	4900	4927.48	2.11	11145	5010	4955	4865	4810	4720	4982	4837	77	1470	500	3720	5	1	15340000	763	5.82	0.52	12	0.09	855.00	9486.00	8720	20240115	-42.95	4775	20241115	4.19	8720	-42.95	20240115	4775	4.19	20241115	8720	-42.95	20240115	4775	4.19	20241115	3.13	N	170030	500	76 억	323676	N	N	N	N
82	20241115	160853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4900	15	2	0.31	165828445	34301	63.28	4805	4920	4775	6350	3420	4885	4834.51	2.05	9473	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	752	5.73	0.52	12	0.22	855.00	9486.00	8720	20240115	-43.81	4775	20241115	2.62	8720	-43.81	20240115	4775	2.62	20241115	8720	-43.81	20240115	4775	2.62	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
83	20241115	150919	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4920	35	2	0.72	158079000	32720	60.36	4805	4920	4775	6350	3420	4885	4831.27	2.05	9281	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	755	5.75	0.52	12	0.21	855.00	9486.00	8720	20240115	-43.58	4775	20241115	3.04	8720	-43.58	20240115	4775	3.04	20241115	8720	-43.58	20240115	4775	3.04	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
84	20241115	140908	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4900	15	2	0.31	145869940	30235	55.78	4805	4905	4775	6350	3420	4885	4824.54	2.05	8924	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	752	5.73	0.52	12	0.20	855.00	9486.00	8720	20240115	-43.81	4775	20241115	2.62	8720	-43.81	20240115	4775	2.62	20241115	8720	-43.81	20240115	4775	2.62	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
85	20241115	130910	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4895	10	2	0.20	136743495	28365	52.33	4805	4905	4775	6350	3420	4885	4820.85	2.05	8399	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	751	5.73	0.52	12	0.18	855.00	9486.00	8720	20240115	-43.86	4775	20241115	2.51	8720	-43.86	20240115	4775	2.51	20241115	8720	-43.86	20240115	4775	2.51	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
86	20241115	120913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4855	-30	5	-0.61	118221850	24564	45.31	4805	4895	4775	6350	3420	4885	4812.81	2.05	5617	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	745	5.68	0.51	12	0.16	855.00	9486.00	8720	20240115	-44.32	4775	20241115	1.68	8720	-44.32	20240115	4775	1.68	20241115	8720	-44.32	20240115	4775	1.68	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
87	20241115	110850	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4840	-45	5	-0.92	99099485	20612	38.02	4805	4895	4775	6350	3420	4885	4807.85	2.05	4014	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	742	5.66	0.51	12	0.13	855.00	9486.00	8720	20240115	-44.50	4775	20241115	1.36	8720	-44.50	20240115	4775	1.36	20241115	8720	-44.50	20240115	4775	1.36	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
88	20241115	100850	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4795	-90	5	-1.84	52645830	10923	20.15	4805	4895	4790	6350	3420	4885	4819.72	2.05	566	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	736	5.61	0.51	12	0.07	855.00	9486.00	8720	20240115	-45.01	4790	20241115	0.10	8720	-45.01	20240115	4790	0.10	20241115	8720	-45.01	20240115	4790	0.10	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
89	20241115	090815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4860	-25	5	-0.51	6167255	1281	2.36	4805	4895	4805	6350	3420	4885	4814.41	2.05	-2	5061	4972	4921	4832	4781	5017	4877	77	1465	500	3710	5	1	15340000	746	5.68	0.51	12	0.01	855.00	9486.00	8720	20240115	-44.27	4805	20241115	1.14	8720	-44.27	20240115	4805	1.14	20241115	8720	-44.27	20240115	4805	1.14	20241115	3.23	N	170030	500	76 억	314204	N	N	N	N
90	20241114	160844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4885	-125	5	-2.50	255492830	51827	76.11	4870	5010	4870	6510	3510	5010	4929.72	2.09	-5613	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	749	5.71	0.51	12	0.34	855.00	9486.00	8720	20240115	-43.98	4870	20241114	0.31	8720	-43.98	20240115	4870	0.31	20241114	8720	-43.98	20240115	4870	0.31	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
91	20241114	150849	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4915	-95	5	-1.90	210966960	42746	62.77	4870	5010	4870	6510	3510	5010	4935.36	2.09	-1429	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	754	5.75	0.52	12	0.28	855.00	9486.00	8720	20240115	-43.64	4870	20241114	0.92	8720	-43.64	20240115	4870	0.92	20241114	8720	-43.64	20240115	4870	0.92	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
92	20241114	140842	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4930	-80	5	-1.60	148718470	30092	44.19	4870	5010	4870	6510	3510	5010	4942.13	2.09	-976	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	756	5.77	0.52	12	0.20	855.00	9486.00	8720	20240115	-43.46	4870	20241114	1.23	8720	-43.46	20240115	4870	1.23	20241114	8720	-43.46	20240115	4870	1.23	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
93	20241114	130844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4950	-60	5	-1.20	138064975	27936	41.03	4870	5010	4870	6510	3510	5010	4942.19	2.09	-1210	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	759	5.79	0.52	12	0.18	855.00	9486.00	8720	20240115	-43.23	4870	20241114	1.64	8720	-43.23	20240115	4870	1.64	20241114	8720	-43.23	20240115	4870	1.64	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
94	20241114	120842	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4925	-85	5	-1.70	134771320	27271	40.05	4870	5010	4870	6510	3510	5010	4941.93	2.09	-970	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	755	5.76	0.52	12	0.18	855.00	9486.00	8720	20240115	-43.52	4870	20241114	1.13	8720	-43.52	20240115	4870	1.13	20241114	8720	-43.52	20240115	4870	1.13	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
95	20241114	110840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4990	-20	5	-0.40	88649865	17943	26.35	4870	5010	4870	6510	3510	5010	4940.64	2.09	-1143	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	765	5.84	0.53	12	0.12	855.00	9486.00	8720	20240115	-42.78	4870	20241114	2.46	8720	-42.78	20240115	4870	2.46	20241114	8720	-42.78	20240115	4870	2.46	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
96	20241114	100901	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4965	-45	5	-0.90	65353670	13271	19.49	4870	5010	4870	6510	3510	5010	4924.55	2.09	1345	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	5	1	15340000	762	5.81	0.52	12	0.09	855.00	9486.00	8720	20240115	-43.06	4870	20241114	1.95	8720	-43.06	20240115	4870	1.95	20241114	8720	-43.06	20240115	4870	1.95	20241114	3.29	N	170030	500	76 억	320004	N	N	N	N
97	20241114	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	0	3	0.00	0	0	0.00	0	0	0	6510	3510	5010	0.00	2.09	0	5140	5075	5035	4970	4930	5062	4957	77	1500	500	3800	10	1	15340000	769	5.86	0.53	12	0.00	855.00	9486.00	8720	20240115	-42.55	4995	20241113	0.30	8720	-42.55	20240115	4995	0.30	20241113	8720	-42.55	20240115	4995	0.30	20241113	3.29	N	170030	500	76 억	320004	N	N	N	N
98	20241113	160527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5010	-50	5	-0.99	338096290	67227	127.09	5010	5100	4995	6570	3550	5060	5029.17	2.08	949	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	769	5.86	0.53	12	0.44	855.00	9486.00	8720	20240115	-42.55	4995	20241113	0.30	8720	-42.55	20240115	4995	0.30	20241113	8720	-42.55	20240115	4995	0.30	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
99	20241113	150556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5030	-30	5	-0.59	321230445	63860	120.73	5010	5100	4995	6570	3550	5060	5030.23	2.08	1398	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	772	5.88	0.53	12	0.42	855.00	9486.00	8720	20240115	-42.32	4995	20241113	0.70	8720	-42.32	20240115	4995	0.70	20241113	8720	-42.32	20240115	4995	0.70	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
100	20241113	140553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5020	-40	5	-0.79	183878000	36468	68.94	5010	5100	5000	6570	3550	5060	5042.17	2.08	3891	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	770	5.87	0.53	12	0.24	855.00	9486.00	8720	20240115	-42.43	5000	20241113	0.40	8720	-42.43	20240115	5000	0.40	20241113	8720	-42.43	20240115	5000	0.40	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
101	20241113	130550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5020	-40	5	-0.79	152194220	30176	57.05	5010	5100	5000	6570	3550	5060	5043.55	2.08	1422	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	770	5.87	0.53	12	0.20	855.00	9486.00	8720	20240115	-42.43	5000	20241113	0.40	8720	-42.43	20240115	5000	0.40	20241113	8720	-42.43	20240115	5000	0.40	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
102	20241113	120548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5010	-50	5	-0.99	142854180	28316	53.53	5010	5100	5000	6570	3550	5060	5045.00	2.08	1423	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	769	5.86	0.53	12	0.18	855.00	9486.00	8720	20240115	-42.55	5000	20241113	0.20	8720	-42.55	20240115	5000	0.20	20241113	8720	-42.55	20240115	5000	0.20	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
103	20241113	110545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5040	-20	5	-0.40	119585190	23671	44.75	5010	5100	5000	6570	3550	5060	5051.97	2.08	1125	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	773	5.89	0.53	12	0.15	855.00	9486.00	8720	20240115	-42.20	5000	20241113	0.80	8720	-42.20	20240115	5000	0.80	20241113	8720	-42.20	20240115	5000	0.80	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
104	20241113	100546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5050	-10	5	-0.20	81509800	16094	30.43	5010	5100	5010	6570	3550	5060	5064.61	2.08	572	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	775	5.91	0.53	12	0.10	855.00	9486.00	8720	20240115	-42.09	5010	20241113	0.80	8720	-42.09	20240115	5010	0.80	20241113	8720	-42.09	20240115	5010	0.80	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
105	20241113	090538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5090	30	2	0.59	22352490	4427	8.37	5010	5090	5010	6570	3550	5060	5049.13	2.08	3309	5280	5170	5100	4990	4920	5135	4955	77	1510	500	3840	10	1	15340000	781	5.95	0.54	12	0.03	855.00	9486.00	8720	20240115	-41.63	5010	20241113	1.60	8720	-41.63	20240115	5010	1.60	20241113	8720	-41.63	20240115	5010	1.60	20241113	3.33	N	170030	500	76 억	319037	N	N	N	N
106	20241112	160812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5060	-100	5	-1.94	268741760	52624	88.72	5120	5210	5030	6700	3620	5160	5106.95	2.14	-8804	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	776	5.92	0.53	12	0.34	855.00	9486.00	8720	20240115	-41.97	5030	20241112	0.60	8720	-41.97	20240115	5030	0.60	20241112	8720	-41.97	20240115	5030	0.60	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
107	20241112	150820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5040	-120	5	-2.33	257377860	50376	84.93	5120	5210	5030	6700	3620	5160	5109.14	2.14	-8481	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	773	5.89	0.53	12	0.33	855.00	9486.00	8720	20240115	-42.20	5030	20241112	0.20	8720	-42.20	20240115	5030	0.20	20241112	8720	-42.20	20240115	5030	0.20	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
108	20241112	140824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5090	-70	5	-1.36	216221290	42238	71.21	5120	5210	5070	6700	3620	5160	5119.12	2.14	-9754	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	781	5.95	0.54	12	0.28	855.00	9486.00	8720	20240115	-41.63	5070	20241112	0.39	8720	-41.63	20240115	5070	0.39	20241112	8720	-41.63	20240115	5070	0.39	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
109	20241112	130822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5140	-20	5	-0.39	186226760	36365	61.31	5120	5210	5070	6700	3620	5160	5121.04	2.14	-8541	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	788	6.01	0.54	12	0.24	855.00	9486.00	8720	20240115	-41.06	5070	20241112	1.38	8720	-41.06	20240115	5070	1.38	20241112	8720	-41.06	20240115	5070	1.38	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
110	20241112	120821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5140	-20	5	-0.39	165323450	32293	54.45	5120	5210	5070	6700	3620	5160	5119.48	2.14	-7487	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	788	6.01	0.54	12	0.21	855.00	9486.00	8720	20240115	-41.06	5070	20241112	1.38	8720	-41.06	20240115	5070	1.38	20241112	8720	-41.06	20240115	5070	1.38	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
111	20241112	110820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5130	-30	5	-0.58	156421250	30558	51.52	5120	5210	5070	6700	3620	5160	5118.83	2.14	-7386	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	787	6.00	0.54	12	0.20	855.00	9486.00	8720	20240115	-41.17	5070	20241112	1.18	8720	-41.17	20240115	5070	1.18	20241112	8720	-41.17	20240115	5070	1.18	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
112	20241112	100818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5210	50	2	0.97	127591110	24958	42.08	5120	5210	5070	6700	3620	5160	5112.23	2.14	-7707	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	799	6.09	0.55	12	0.16	855.00	9486.00	8720	20240115	-40.25	5070	20241112	2.76	8720	-40.25	20240115	5070	2.76	20241112	8720	-40.25	20240115	5070	2.76	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
113	20241112	090817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	5160	0	3	0.00	31387490	6105	10.29	5120	5160	5100	6700	3620	5160	5141.28	2.14	342	5366	5262	5196	5092	5026	5230	5060	77	1540	500	3920	10	1	15340000	792	6.04	0.54	12	0.04	855.00	9486.00	8720	20240115	-40.83	5100	20241112	1.18	8720	-40.83	20240115	5100	1.18	20241112	8720	-40.83	20240115	5100	1.18	20241112	3.31	N	170030	500	76 억	327665	N	N	N	N
114	20241111	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-130	5	-2.46	305573540	58819	290.55	5290	5300	5130	6870	3710	5290	5195.16	2.25	-17317	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	792	6.04	0.54	12	0.38	855.00	9486.00	8720	20240115	-40.83	5120	20240805	0.78	8720	-40.83	20240115	5120	0.78	20240805	8720	-40.83	20240115	5120	0.78	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
115	20241111	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5220	-70	5	-1.32	259601120	49924	246.61	5290	5300	5130	6870	3710	5290	5199.93	2.25	-17004	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	801	6.11	0.55	12	0.33	855.00	9486.00	8720	20240115	-40.14	5120	20240805	1.95	8720	-40.14	20240115	5120	1.95	20240805	8720	-40.14	20240115	5120	1.95	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
116	20241111	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5210	-80	5	-1.51	235525910	45304	223.79	5290	5300	5130	6870	3710	5290	5198.79	2.25	-17658	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	799	6.09	0.55	12	0.30	855.00	9486.00	8720	20240115	-40.25	5120	20240805	1.76	8720	-40.25	20240115	5120	1.76	20240805	8720	-40.25	20240115	5120	1.76	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
117	20241111	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	-90	5	-1.70	217772690	41886	206.91	5290	5300	5130	6870	3710	5290	5199.18	2.25	-16817	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	798	6.08	0.55	12	0.27	855.00	9486.00	8720	20240115	-40.37	5120	20240805	1.56	8720	-40.37	20240115	5120	1.56	20240805	8720	-40.37	20240115	5120	1.56	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
118	20241111	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-130	5	-2.46	212357450	40841	201.74	5290	5300	5130	6870	3710	5290	5199.61	2.25	-16175	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	792	6.04	0.54	12	0.27	855.00	9486.00	8720	20240115	-40.83	5120	20240805	0.78	8720	-40.83	20240115	5120	0.78	20240805	8720	-40.83	20240115	5120	0.78	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
119	20241111	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	-90	5	-1.70	189383350	36388	179.75	5290	5300	5130	6870	3710	5290	5204.56	2.25	-15148	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	798	6.08	0.55	12	0.24	855.00	9486.00	8720	20240115	-40.37	5120	20240805	1.56	8720	-40.37	20240115	5120	1.56	20240805	8720	-40.37	20240115	5120	1.56	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
120	20241111	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5160	-130	5	-2.46	114746930	22100	109.17	5290	5300	5130	6870	3710	5290	5192.17	2.25	-9587	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	792	6.04	0.54	12	0.14	855.00	9486.00	8720	20240115	-40.83	5120	20240805	0.78	8720	-40.83	20240115	5120	0.78	20240805	8720	-40.83	20240115	5120	0.78	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
121	20241111	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5250	-40	5	-0.76	13573410	2579	12.74	5290	5300	5250	6870	3710	5290	5263.05	2.25	-1722	5403	5346	5293	5236	5183	5375	5265	77	1580	500	4020	10	1	15340000	805	6.14	0.55	12	0.02	855.00	9486.00	8720	20240115	-39.79	5120	20240805	2.54	8720	-39.79	20240115	5120	2.54	20240805	8720	-39.79	20240115	5120	2.54	20240805	3.33	N	170030	500	76 억	344979	N	N	N	N
122	20241108	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	10	2	0.19	106367190	20112	74.45	5270	5350	5240	6860	3700	5280	5288.74	2.25	-765	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	811	6.19	0.56	12	0.13	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
123	20241108	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5250	-30	5	-0.57	104235260	19708	72.95	5270	5350	5240	6860	3700	5280	5288.98	2.25	-431	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	805	6.14	0.55	12	0.13	855.00	9486.00	8720	20240115	-39.79	5120	20240805	2.54	8720	-39.79	20240115	5120	2.54	20240805	8720	-39.79	20240115	5120	2.54	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
124	20241108	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	0	3	0.00	69559170	13115	48.55	5270	5350	5240	6860	3700	5280	5303.79	2.25	296	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	810	6.18	0.56	12	0.09	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
125	20241108	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	30	2	0.57	58316460	10985	40.66	5270	5350	5240	6860	3700	5280	5308.74	2.25	2163	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	815	6.21	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
126	20241108	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5270	-10	5	-0.19	53239340	10030	37.13	5270	5350	5240	6860	3700	5280	5308.01	2.25	2184	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	808	6.16	0.56	12	0.07	855.00	9486.00	8720	20240115	-39.56	5120	20240805	2.93	8720	-39.56	20240115	5120	2.93	20240805	8720	-39.56	20240115	5120	2.93	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
127	20241108	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	20	2	0.38	43270420	8153	30.18	5270	5350	5240	6860	3700	5280	5307.30	2.25	2195	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	813	6.20	0.56	12	0.05	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
128	20241108	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5330	50	2	0.95	31087870	5852	21.66	5270	5350	5240	6860	3700	5280	5312.35	2.25	2002	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	818	6.23	0.56	12	0.04	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
129	20241108	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5320	40	2	0.76	8795430	1671	6.19	5270	5320	5240	6860	3700	5280	5263.57	2.25	1416	5380	5330	5280	5230	5180	5305	5205	77	1580	500	4010	10	1	15340000	816	6.22	0.56	12	0.01	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.31	N	170030	500	76 억	345745	N	N	N	N
130	20241107	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	-40	5	-0.75	141967930	26938	111.63	5320	5330	5230	6910	3730	5320	5270.10	2.25	415	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.18	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
131	20241107	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	-30	5	-0.56	134805980	25583	106.02	5320	5330	5230	6910	3730	5320	5269.36	2.25	487	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	811	6.19	0.56	12	0.17	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
132	20241107	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5320	0	3	0.00	125597480	23843	98.81	5320	5330	5230	6910	3730	5320	5267.69	2.25	-401	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	816	6.22	0.56	12	0.16	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
133	20241107	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	-10	5	-0.19	123229270	23397	96.96	5320	5330	5230	6910	3730	5320	5266.88	2.25	-387	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	815	6.21	0.56	12	0.15	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
134	20241107	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	-40	5	-0.75	113911110	21643	89.69	5320	5320	5230	6910	3730	5320	5263.18	2.25	-175	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	810	6.18	0.56	12	0.14	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
135	20241107	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	-30	5	-0.56	77925750	14803	61.34	5320	5320	5230	6910	3730	5320	5264.19	2.25	-897	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	811	6.19	0.56	12	0.10	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
136	20241107	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5260	-60	5	-1.13	72385360	13751	56.98	5320	5320	5230	6910	3730	5320	5264.01	2.25	-948	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	807	6.15	0.55	12	0.09	855.00	9486.00	8720	20240115	-39.68	5120	20240805	2.73	8720	-39.68	20240115	5120	2.73	20240805	8720	-39.68	20240115	5120	2.73	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
137	20241107	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	-30	5	-0.56	9034380	1700	7.04	5320	5320	5290	6910	3730	5320	5314.34	2.25	-907	5493	5406	5343	5256	5193	5375	5225	77	1590	500	4040	10	1	15340000	811	6.19	0.56	12	0.01	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.34	N	170030	500	76 억	345330	N	N	N	N
138	20241106	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5320	-60	5	-1.12	126843320	23756	89.22	5380	5430	5280	6990	3770	5380	5339.42	2.28	-4905	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	816	6.22	0.56	12	0.15	855.00	9486.00	8720	20240115	-38.99	5120	20240805	3.91	8720	-38.99	20240115	5120	3.91	20240805	8720	-38.99	20240115	5120	3.91	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
139	20241106	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	-70	5	-1.30	113454090	21234	79.75	5380	5430	5280	6990	3770	5380	5343.04	2.28	-4437	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	815	6.21	0.56	12	0.14	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
140	20241106	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	-70	5	-1.30	109024220	20399	76.61	5380	5430	5280	6990	3770	5380	5344.59	2.28	-4022	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	815	6.21	0.56	12	0.13	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
141	20241106	130840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	-90	5	-1.67	102490950	19164	71.97	5380	5430	5290	6990	3770	5380	5348.10	2.28	-3663	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	811	6.19	0.56	12	0.12	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
142	20241106	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5360	-20	5	-0.37	43488310	8070	30.31	5380	5430	5360	6990	3770	5380	5388.89	2.28	-2832	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	822	6.27	0.57	12	0.05	855.00	9486.00	8720	20240115	-38.53	5120	20240805	4.69	8720	-38.53	20240115	5120	4.69	20240805	8720	-38.53	20240115	5120	4.69	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
143	20241106	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5400	20	2	0.37	33193150	6155	23.12	5380	5430	5380	6990	3770	5380	5392.88	2.28	-1168	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	828	6.32	0.57	12	0.04	855.00	9486.00	8720	20240115	-38.07	5120	20240805	5.47	8720	-38.07	20240115	5120	5.47	20240805	8720	-38.07	20240115	5120	5.47	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
144	20241106	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5390	10	2	0.19	23711670	4398	16.52	5380	5430	5380	6990	3770	5380	5391.47	2.28	-570	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	827	6.30	0.57	12	0.03	855.00	9486.00	8720	20240115	-38.19	5120	20240805	5.27	8720	-38.19	20240115	5120	5.27	20240805	8720	-38.19	20240115	5120	5.27	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
145	20241106	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	0	3	0.00	4989520	927	3.48	5380	5390	5380	6990	3770	5380	5382.44	2.28	551	5513	5446	5383	5316	5253	5480	5350	77	1610	500	4080	10	1	15340000	825	6.29	0.57	12	0.01	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.38	N	170030	500	76 억	350239	N	N	N	N
146	20241105	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	30	2	0.56	143377620	26604	100.75	5350	5450	5320	6950	3750	5350	5389.43	2.24	6238	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	825	6.29	0.57	12	0.17	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
147	20241105	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	30	2	0.56	139902140	25958	98.30	5350	5450	5320	6950	3750	5350	5389.56	2.24	6357	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	825	6.29	0.57	12	0.17	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
148	20241105	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5400	50	2	0.93	135747010	25188	95.38	5350	5450	5320	6950	3750	5350	5389.35	2.24	6903	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	828	6.32	0.57	12	0.16	855.00	9486.00	8720	20240115	-38.07	5120	20240805	5.47	8720	-38.07	20240115	5120	5.47	20240805	8720	-38.07	20240115	5120	5.47	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
149	20241105	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	30	2	0.56	116771000	21674	82.08	5350	5450	5320	6950	3750	5350	5387.61	2.24	7284	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	825	6.29	0.57	12	0.14	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
150	20241105	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	30	2	0.56	108204300	20083	76.05	5350	5450	5320	6950	3750	5350	5387.86	2.24	6384	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	825	6.29	0.57	12	0.13	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
151	20241105	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5370	20	2	0.37	85327150	15824	59.92	5350	5450	5320	6950	3750	5350	5392.26	2.24	2876	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	824	6.28	0.57	12	0.10	855.00	9486.00	8720	20240115	-38.42	5120	20240805	4.88	8720	-38.42	20240115	5120	4.88	20240805	8720	-38.42	20240115	5120	4.88	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
152	20241105	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5380	30	2	0.56	75008460	13898	52.63	5350	5450	5320	6950	3750	5350	5397.07	2.24	2648	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	825	6.29	0.57	12	0.09	855.00	9486.00	8720	20240115	-38.30	5120	20240805	5.08	8720	-38.30	20240115	5120	5.08	20240805	8720	-38.30	20240115	5120	5.08	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
153	20241105	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5370	20	2	0.37	10779560	2012	7.62	5350	5380	5320	6950	3750	5350	5357.63	2.24	-236	5456	5402	5336	5282	5216	5430	5310	77	1600	500	4060	10	1	15340000	824	6.28	0.57	12	0.01	855.00	9486.00	8720	20240115	-38.42	5120	20240805	4.88	8720	-38.42	20240115	5120	4.88	20240805	8720	-38.42	20240115	5120	4.88	20240805	3.46	N	170030	500	76 억	343996	N	N	N	N
154	20241104	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	20	2	0.38	140540950	26386	55.81	5300	5390	5270	6920	3740	5330	5326.33	2.24	499	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	821	6.26	0.56	12	0.17	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
155	20241104	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	20	2	0.38	131714330	24733	52.31	5300	5390	5270	6920	3740	5330	5325.45	2.24	447	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	821	6.26	0.56	12	0.16	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
156	20241104	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5360	30	2	0.56	121437480	22809	48.24	5300	5390	5270	6920	3740	5330	5324.10	2.24	294	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	822	6.27	0.57	12	0.15	855.00	9486.00	8720	20240115	-38.53	5120	20240805	4.69	8720	-38.53	20240115	5120	4.69	20240805	8720	-38.53	20240115	5120	4.69	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
157	20241104	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	20	2	0.38	115553130	21708	45.91	5300	5390	5270	6920	3740	5330	5323.07	2.24	465	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	821	6.26	0.56	12	0.14	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
158	20241104	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5360	30	2	0.56	103375460	19428	41.09	5300	5390	5270	6920	3740	5330	5320.95	2.24	-175	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	822	6.27	0.57	12	0.13	855.00	9486.00	8720	20240115	-38.53	5120	20240805	4.69	8720	-38.53	20240115	5120	4.69	20240805	8720	-38.53	20240115	5120	4.69	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
159	20241104	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	20	2	0.38	78772600	14833	31.37	5300	5350	5270	6920	3740	5330	5310.63	2.24	651	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	821	6.26	0.56	12	0.10	855.00	9486.00	8720	20240115	-38.65	5120	20240805	4.49	8720	-38.65	20240115	5120	4.49	20240805	8720	-38.65	20240115	5120	4.49	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
160	20241104	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5340	10	2	0.19	64915920	12229	25.86	5300	5340	5270	6920	3740	5330	5308.36	2.24	888	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	819	6.25	0.56	12	0.08	855.00	9486.00	8720	20240115	-38.76	5120	20240805	4.30	8720	-38.76	20240115	5120	4.30	20240805	8720	-38.76	20240115	5120	4.30	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
161	20241104	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	-30	5	-0.56	11979510	2260	4.78	5300	5330	5300	6920	3740	5330	5300.67	2.24	-234	5383	5356	5303	5276	5223	5370	5290	77	1590	500	4050	10	1	15340000	813	6.20	0.56	12	0.01	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.45	N	170030	500	76 억	343364	N	N	N	N
162	20241101	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5330	0	3	0.00	249251360	47058	146.15	5330	5330	5250	6920	3740	5330	5296.67	2.35	-16750	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	818	6.23	0.56	12	0.31	855.00	9486.00	8720	20240115	-38.88	5120	20240805	4.10	8720	-38.88	20240115	5120	4.10	20240805	8720	-38.88	20240115	5120	4.10	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
163	20241101	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5290	-40	5	-0.75	236156470	44584	138.47	5330	5330	5250	6920	3740	5330	5296.89	2.35	-16329	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	811	6.19	0.56	12	0.29	855.00	9486.00	8720	20240115	-39.33	5120	20240805	3.32	8720	-39.33	20240115	5120	3.32	20240805	8720	-39.33	20240115	5120	3.32	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
164	20241101	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	-30	5	-0.56	185884150	35108	109.04	5330	5330	5250	6920	3740	5330	5294.64	2.35	-11122	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	813	6.20	0.56	12	0.23	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
165	20241101	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	-30	5	-0.56	156902870	29653	92.10	5330	5330	5250	6920	3740	5330	5291.30	2.35	-10975	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	813	6.20	0.56	12	0.19	855.00	9486.00	8720	20240115	-39.22	5120	20240805	3.52	8720	-39.22	20240115	5120	3.52	20240805	8720	-39.22	20240115	5120	3.52	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
166	20241101	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	-20	5	-0.38	155085040	29310	91.03	5330	5330	5250	6920	3740	5330	5291.20	2.35	-10824	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	815	6.21	0.56	12	0.19	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
167	20241101	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	-50	5	-0.94	98694870	18635	57.88	5330	5330	5250	6920	3740	5330	5296.21	2.35	-11096	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	810	6.18	0.56	12	0.12	855.00	9486.00	8720	20240115	-39.45	5120	20240805	3.12	8720	-39.45	20240115	5120	3.12	20240805	8720	-39.45	20240115	5120	3.12	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
168	20241101	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5270	-60	5	-1.13	91563530	17285	53.68	5330	5330	5250	6920	3740	5330	5297.28	2.35	-10958	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	808	6.16	0.56	12	0.11	855.00	9486.00	8720	20240115	-39.56	5120	20240805	2.93	8720	-39.56	20240115	5120	2.93	20240805	8720	-39.56	20240115	5120	2.93	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N
169	20241101	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5310	-20	5	-0.38	31798000	6006	18.65	5330	5330	5250	6920	3740	5330	5294.37	2.35	-4245	5443	5386	5293	5236	5143	5415	5265	77	1590	500	4050	10	1	15340000	815	6.21	0.56	12	0.04	855.00	9486.00	8720	20240115	-39.11	5120	20240805	3.71	8720	-39.11	20240115	5120	3.71	20240805	8720	-39.11	20240115	5120	3.71	20240805	3.45	N	170030	500	76 억	360115	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History