KissMeData/241690/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	161120	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3095	-150	5	-4.62	423166510	134628	430.12	3215	3250	3095	4215	2275	3245	3143.08	1.48	-27984	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	757	8.48	0.59	12	0.55	365.00	5228.00	6460	20240110	-52.09	3095	20241129	0.00	6460	-52.09	20240110	3095	0.00	20241129	6460	-52.09	20240110	3095	0.00	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
3	20241129	151136	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3100	-145	5	-4.47	380250885	120768	385.84	3215	3250	3095	4215	2275	3245	3148.45	1.48	-25123	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	759	8.49	0.59	12	0.49	365.00	5228.00	6460	20240110	-52.01	3095	20241129	0.16	6460	-52.01	20240110	3095	0.16	20241129	6460	-52.01	20240110	3095	0.16	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
4	20241129	141138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3125	-120	5	-3.70	325407600	103122	329.46	3215	3250	3110	4215	2275	3245	3155.39	1.48	-18148	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	765	8.56	0.60	12	0.42	365.00	5228.00	6460	20240110	-51.63	3110	20241129	0.48	6460	-51.63	20240110	3110	0.48	20241129	6460	-51.63	20240110	3110	0.48	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
5	20241129	131132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3130	-115	5	-3.54	310743645	98433	314.48	3215	3250	3110	4215	2275	3245	3156.73	1.48	-17928	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	766	8.58	0.60	12	0.40	365.00	5228.00	6460	20240110	-51.55	3110	20241129	0.64	6460	-51.55	20240110	3110	0.64	20241129	6460	-51.55	20240110	3110	0.64	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
6	20241129	121135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3130	-115	5	-3.54	291984225	92421	295.27	3215	3250	3110	4215	2275	3245	3159.10	1.48	-19553	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	766	8.58	0.60	12	0.38	365.00	5228.00	6460	20240110	-51.55	3110	20241129	0.64	6460	-51.55	20240110	3110	0.64	20241129	6460	-51.55	20240110	3110	0.64	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
7	20241129	111137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3130	-115	5	-3.54	274965475	86973	277.87	3215	3250	3110	4215	2275	3245	3161.31	1.48	-18196	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	766	8.58	0.60	12	0.36	365.00	5228.00	6460	20240110	-51.55	3110	20241129	0.64	6460	-51.55	20240110	3110	0.64	20241129	6460	-51.55	20240110	3110	0.64	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
8	20241129	101130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3145	-100	5	-3.08	229740040	72488	231.59	3215	3250	3115	4215	2275	3245	3169.14	1.48	-19591	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	770	8.62	0.60	12	0.30	365.00	5228.00	6460	20240110	-51.32	3115	20241129	0.96	6460	-51.32	20240110	3115	0.96	20241129	6460	-51.32	20240110	3115	0.96	20241129	2.88	N	241690	500	125 억	360970	N	N	N	N
9	20241129	091135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	-60	5	-1.85	57646550	17993	57.49	3215	3250	3175	4215	2275	3245	3203.37	1.48	-2532	3325	3285	3255	3215	3185	3270	3200	125	970	500	2070	5	1	24470706	779	8.73	0.61	12	0.07	365.00	5228.00	6460	20240110	-50.70	3160	20240625	0.79	6460	-50.70	20240110	3160	0.79	20240625	6460	-50.70	20240110	3160	0.79	20240625	2.88	N	241690	500	125 억	360970	N	N	N	N
10	20241128	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-40	5	-1.22	101567865	31231	64.49	3270	3295	3225	4270	2300	3285	3252.21	1.47	759	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	794	8.89	0.62	12	0.13	365.00	5228.00	6460	20240110	-49.77	3160	20240625	2.69	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
11	20241128	151141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-45	5	-1.37	97655780	30024	61.99	3270	3295	3225	4270	2300	3285	3252.59	1.47	769	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	793	8.88	0.62	12	0.12	365.00	5228.00	6460	20240110	-49.85	3160	20240625	2.53	6460	-49.85	20240110	3160	2.53	20240625	6460	-49.85	20240110	3160	2.53	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
12	20241128	141137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	-50	5	-1.52	75595785	23204	47.91	3270	3295	3230	4270	2300	3285	3257.88	1.47	1007	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	792	8.86	0.62	12	0.09	365.00	5228.00	6460	20240110	-49.92	3160	20240625	2.37	6460	-49.92	20240110	3160	2.37	20240625	6460	-49.92	20240110	3160	2.37	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
13	20241128	131137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-45	5	-1.37	62666310	19208	39.66	3270	3295	3235	4270	2300	3285	3262.51	1.47	1055	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	793	8.88	0.62	12	0.08	365.00	5228.00	6460	20240110	-49.85	3160	20240625	2.53	6460	-49.85	20240110	3160	2.53	20240625	6460	-49.85	20240110	3160	2.53	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
14	20241128	121137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-40	5	-1.22	57305505	17553	36.24	3270	3295	3240	4270	2300	3285	3264.71	1.47	930	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	794	8.89	0.62	12	0.07	365.00	5228.00	6460	20240110	-49.77	3160	20240625	2.69	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
15	20241128	111141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-35	5	-1.07	40397220	12349	25.50	3270	3295	3250	4270	2300	3285	3271.29	1.47	-1636	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	795	8.90	0.62	12	0.05	365.00	5228.00	6460	20240110	-49.69	3160	20240625	2.85	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
16	20241128	101138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-5	5	-0.15	20164795	6148	12.69	3270	3295	3265	4270	2300	3285	3279.90	1.47	-1984	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	803	8.99	0.63	12	0.03	365.00	5228.00	6460	20240110	-49.23	3160	20240625	3.80	6460	-49.23	20240110	3160	3.80	20240625	6460	-49.23	20240110	3160	3.80	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
17	20241128	091134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-5	5	-0.15	8792460	2678	5.53	3270	3290	3265	4270	2300	3285	3283.22	1.47	-870	3401	3342	3301	3242	3201	3322	3222	125	985	500	2100	5	1	24470706	803	8.99	0.63	12	0.01	365.00	5228.00	6460	20240110	-49.23	3160	20240625	3.80	6460	-49.23	20240110	3160	3.80	20240625	6460	-49.23	20240110	3160	3.80	20240625	2.92	N	241690	500	125 억	360211	N	N	N	N
18	20241127	161107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	-75	5	-2.23	159932515	48430	131.37	3360	3360	3260	4365	2355	3360	3302.34	1.54	-17316	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	804	9.00	0.63	12	0.20	365.00	5228.00	6460	20240110	-49.15	3160	20240625	3.96	6460	-49.15	20240110	3160	3.96	20240625	6460	-49.15	20240110	3160	3.96	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
19	20241127	151130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	-85	5	-2.53	151599050	45892	124.49	3360	3360	3260	4365	2355	3360	3303.39	1.54	-16029	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	801	8.97	0.63	12	0.19	365.00	5228.00	6460	20240110	-49.30	3160	20240625	3.64	6460	-49.30	20240110	3160	3.64	20240625	6460	-49.30	20240110	3160	3.64	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
20	20241127	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3295	-65	5	-1.93	116484150	35168	95.40	3360	3360	3275	4365	2355	3360	3312.22	1.54	-14879	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	806	9.03	0.63	12	0.14	365.00	5228.00	6460	20240110	-48.99	3160	20240625	4.27	6460	-48.99	20240110	3160	4.27	20240625	6460	-48.99	20240110	3160	4.27	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
21	20241127	131120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	-50	5	-1.49	80669615	24300	65.92	3360	3360	3305	4365	2355	3360	3319.74	1.54	-10098	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	810	9.07	0.63	12	0.10	365.00	5228.00	6460	20240110	-48.76	3160	20240625	4.75	6460	-48.76	20240110	3160	4.75	20240625	6460	-48.76	20240110	3160	4.75	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
22	20241127	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	-45	5	-1.34	68314940	20569	55.80	3360	3360	3305	4365	2355	3360	3321.26	1.54	-7588	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	811	9.08	0.63	12	0.08	365.00	5228.00	6460	20240110	-48.68	3160	20240625	4.91	6460	-48.68	20240110	3160	4.91	20240625	6460	-48.68	20240110	3160	4.91	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
23	20241127	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	-40	5	-1.19	55972490	16842	45.69	3360	3360	3310	4365	2355	3360	3323.39	1.54	-6886	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	812	9.10	0.64	12	0.07	365.00	5228.00	6460	20240110	-48.61	3160	20240625	5.06	6460	-48.61	20240110	3160	5.06	20240625	6460	-48.61	20240110	3160	5.06	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
24	20241127	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	-25	5	-0.74	27637045	8304	22.53	3360	3360	3315	4365	2355	3360	3328.16	1.54	-4934	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	816	9.14	0.64	12	0.03	365.00	5228.00	6460	20240110	-48.37	3160	20240625	5.54	6460	-48.37	20240110	3160	5.54	20240625	6460	-48.37	20240110	3160	5.54	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
25	20241127	091126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3355	-5	5	-0.15	1368355	408	1.11	3360	3360	3320	4365	2355	3360	3353.81	1.54	-124	3413	3386	3338	3311	3263	3400	3325	125	1005	500	2150	5	1	24470706	821	9.19	0.64	12	0.00	365.00	5228.00	6460	20240110	-48.07	3160	20240625	6.17	6460	-48.07	20240110	3160	6.17	20240625	6460	-48.07	20240110	3160	6.17	20240625	2.96	N	241690	500	125 억	377510	N	N	N	N
26	20241126	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	30	2	0.90	123012065	36756	69.21	3295	3365	3290	4325	2335	3330	3346.62	1.49	12801	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	822	9.21	0.64	12	0.15	365.00	5228.00	6460	20240110	-47.99	3160	20240625	6.33	6460	-47.99	20240110	3160	6.33	20240625	6460	-47.99	20240110	3160	6.33	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
27	20241126	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	30	2	0.90	118751260	35488	66.82	3295	3365	3290	4325	2335	3330	3346.24	1.49	12581	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	822	9.21	0.64	12	0.15	365.00	5228.00	6460	20240110	-47.99	3160	20240625	6.33	6460	-47.99	20240110	3160	6.33	20240625	6460	-47.99	20240110	3160	6.33	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
28	20241126	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	30	2	0.90	78375105	23468	44.19	3295	3365	3290	4325	2335	3330	3339.66	1.49	4184	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	822	9.21	0.64	12	0.10	365.00	5228.00	6460	20240110	-47.99	3160	20240625	6.33	6460	-47.99	20240110	3160	6.33	20240625	6460	-47.99	20240110	3160	6.33	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
29	20241126	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	15	2	0.45	70139285	21011	39.56	3295	3360	3290	4325	2335	3330	3338.22	1.49	3797	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	819	9.16	0.64	12	0.09	365.00	5228.00	6460	20240110	-48.22	3160	20240625	5.85	6460	-48.22	20240110	3160	5.85	20240625	6460	-48.22	20240110	3160	5.85	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
30	20241126	121123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3350	20	2	0.60	57171480	17136	32.27	3295	3360	3290	4325	2335	3330	3336.34	1.49	3735	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	820	9.18	0.64	12	0.07	365.00	5228.00	6460	20240110	-48.14	3160	20240625	6.01	6460	-48.14	20240110	3160	6.01	20240625	6460	-48.14	20240110	3160	6.01	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
31	20241126	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	15	2	0.45	46494680	13951	26.27	3295	3360	3290	4325	2335	3330	3332.71	1.49	3768	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	819	9.16	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.22	3160	20240625	5.85	6460	-48.22	20240110	3160	5.85	20240625	6460	-48.22	20240110	3160	5.85	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
32	20241126	101135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	5	2	0.15	27070745	8144	15.33	3295	3355	3290	4325	2335	3330	3324.01	1.49	1564	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	816	9.14	0.64	12	0.03	365.00	5228.00	6460	20240110	-48.37	3160	20240625	5.54	6460	-48.37	20240110	3160	5.54	20240625	6460	-48.37	20240110	3160	5.54	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
33	20241126	091124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	15	2	0.45	14186410	4292	8.08	3295	3355	3290	4325	2335	3330	3305.31	1.49	-66	3436	3382	3296	3242	3156	3410	3270	125	995	500	2130	5	1	24470706	819	9.16	0.64	12	0.02	365.00	5228.00	6460	20240110	-48.22	3160	20240625	5.85	6460	-48.22	20240110	3160	5.85	20240625	6460	-48.22	20240110	3160	5.85	20240625	2.94	N	241690	500	125 억	364509	N	N	N	N
34	20241125	161055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	100	2	3.10	175764225	53108	58.61	3230	3350	3210	4195	2265	3230	3309.55	1.43	14196	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	815	9.12	0.64	12	0.22	365.00	5228.00	6460	20240110	-48.45	3160	20240625	5.38	6460	-48.45	20240110	3160	5.38	20240625	6460	-48.45	20240110	3160	5.38	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
35	20241125	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	110	2	3.41	169168580	51132	56.43	3230	3350	3210	4195	2265	3230	3308.47	1.43	14664	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	817	9.15	0.64	12	0.21	365.00	5228.00	6460	20240110	-48.30	3160	20240625	5.70	6460	-48.30	20240110	3160	5.70	20240625	6460	-48.30	20240110	3160	5.70	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
36	20241125	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	90	2	2.79	149303760	45176	49.86	3230	3345	3210	4195	2265	3230	3304.94	1.43	13424	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	812	9.10	0.64	12	0.18	365.00	5228.00	6460	20240110	-48.61	3160	20240625	5.06	6460	-48.61	20240110	3160	5.06	20240625	6460	-48.61	20240110	3160	5.06	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
37	20241125	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	105	2	3.25	127358485	38576	42.58	3230	3345	3210	4195	2265	3230	3301.50	1.43	10961	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	816	9.14	0.64	12	0.16	365.00	5228.00	6460	20240110	-48.37	3160	20240625	5.54	6460	-48.37	20240110	3160	5.54	20240625	6460	-48.37	20240110	3160	5.54	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
38	20241125	121119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	85	2	2.63	90562465	27546	30.40	3230	3335	3210	4195	2265	3230	3287.68	1.43	12630	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	811	9.08	0.63	12	0.11	365.00	5228.00	6460	20240110	-48.68	3160	20240625	4.91	6460	-48.68	20240110	3160	4.91	20240625	6460	-48.68	20240110	3160	4.91	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
39	20241125	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3315	85	2	2.63	70764700	21578	23.82	3230	3320	3210	4195	2265	3230	3279.48	1.43	10910	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	811	9.08	0.63	12	0.09	365.00	5228.00	6460	20240110	-48.68	3160	20240625	4.91	6460	-48.68	20240110	3160	4.91	20240625	6460	-48.68	20240110	3160	4.91	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
40	20241125	101059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3295	65	2	2.01	45538715	13937	15.38	3230	3305	3210	4195	2265	3230	3267.47	1.43	8068	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	806	9.03	0.63	12	0.06	365.00	5228.00	6460	20240110	-48.99	3160	20240625	4.27	6460	-48.99	20240110	3160	4.27	20240625	6460	-48.99	20240110	3160	4.27	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
41	20241125	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	40	2	1.24	13585680	4178	4.61	3230	3270	3210	4195	2265	3230	3251.72	1.43	2226	3473	3351	3278	3156	3083	3315	3120	125	965	500	2060	5	1	24470706	800	8.96	0.63	12	0.02	365.00	5228.00	6460	20240110	-49.38	3160	20240625	3.48	6460	-49.38	20240110	3160	3.48	20240625	6460	-49.38	20240110	3160	3.48	20240625	2.95	N	241690	500	125 억	349009	N	N	N	N
42	20241122	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	10	2	0.31	294807235	90368	199.39	3240	3400	3205	4185	2255	3220	3262.32	1.41	3266	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	790	8.85	0.62	12	0.37	365.00	5228.00	6460	20240110	-50.00	3160	20240625	2.22	6460	-50.00	20240110	3160	2.22	20240625	6460	-50.00	20240110	3160	2.22	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
43	20241122	151014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-10	5	-0.31	280936600	86068	189.90	3240	3400	3205	4185	2255	3220	3264.12	1.41	3512	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	786	8.79	0.61	12	0.35	365.00	5228.00	6460	20240110	-50.31	3160	20240625	1.58	6460	-50.31	20240110	3160	1.58	20240625	6460	-50.31	20240110	3160	1.58	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
44	20241122	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-10	5	-0.31	260330815	79654	175.75	3240	3400	3210	4185	2255	3220	3268.27	1.41	-201	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	786	8.79	0.61	12	0.33	365.00	5228.00	6460	20240110	-50.31	3160	20240625	1.58	6460	-50.31	20240110	3160	1.58	20240625	6460	-50.31	20240110	3160	1.58	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
45	20241122	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	-5	5	-0.16	248833575	76077	167.86	3240	3400	3215	4185	2255	3220	3270.81	1.41	-464	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	787	8.81	0.61	12	0.31	365.00	5228.00	6460	20240110	-50.23	3160	20240625	1.74	6460	-50.23	20240110	3160	1.74	20240625	6460	-50.23	20240110	3160	1.74	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
46	20241122	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	5	2	0.16	64535920	19924	43.96	3240	3275	3215	4185	2255	3220	3239.10	1.41	8769	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	789	8.84	0.62	12	0.08	365.00	5228.00	6460	20240110	-50.08	3160	20240625	2.06	6460	-50.08	20240110	3160	2.06	20240625	6460	-50.08	20240110	3160	2.06	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
47	20241122	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	10	2	0.31	47947595	14778	32.61	3240	3275	3220	4185	2255	3220	3244.53	1.41	5810	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	790	8.85	0.62	12	0.06	365.00	5228.00	6460	20240110	-50.00	3160	20240625	2.22	6460	-50.00	20240110	3160	2.22	20240625	6460	-50.00	20240110	3160	2.22	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
48	20241122	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	30	2	0.93	28429410	8737	19.28	3240	3275	3230	4185	2255	3220	3253.91	1.41	3957	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	795	8.90	0.62	12	0.04	365.00	5228.00	6460	20240110	-49.69	3160	20240625	2.85	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
49	20241122	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	40	2	1.24	13182815	4063	8.96	3240	3260	3230	4185	2255	3220	3244.60	1.41	2999	3266	3242	3216	3192	3166	3255	3205	125	965	500	2060	5	1	24470706	798	8.93	0.62	12	0.02	365.00	5228.00	6460	20240110	-49.54	3160	20240625	3.16	6460	-49.54	20240110	3160	3.16	20240625	6460	-49.54	20240110	3160	3.16	20240625	2.94	N	241690	500	125 억	344922	N	N	N	N
50	20241121	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	0	3	0.00	141799430	44220	75.53	3215	3240	3190	4185	2255	3220	3206.59	1.37	6263	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	788	8.82	0.62	12	0.18	365.00	5228.00	6460	20240110	-50.15	3160	20240625	1.90	6460	-50.15	20240110	3160	1.90	20240625	6460	-50.15	20240110	3160	1.90	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
51	20241121	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-10	5	-0.31	138461770	43181	73.75	3215	3240	3190	4185	2255	3220	3206.54	1.37	5979	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	786	8.79	0.61	12	0.18	365.00	5228.00	6460	20240110	-50.31	3160	20240625	1.58	6460	-50.31	20240110	3160	1.58	20240625	6460	-50.31	20240110	3160	1.58	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
52	20241121	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3205	-15	5	-0.47	119998725	37427	63.93	3215	3240	3190	4185	2255	3220	3206.21	1.37	3267	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	784	8.78	0.61	12	0.15	365.00	5228.00	6460	20240110	-50.39	3160	20240625	1.42	6460	-50.39	20240110	3160	1.42	20240625	6460	-50.39	20240110	3160	1.42	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
53	20241121	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3205	-15	5	-0.47	102273635	31912	54.51	3215	3240	3190	4185	2255	3220	3204.86	1.37	-954	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	784	8.78	0.61	12	0.13	365.00	5228.00	6460	20240110	-50.39	3160	20240625	1.42	6460	-50.39	20240110	3160	1.42	20240625	6460	-50.39	20240110	3160	1.42	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
54	20241121	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-20	5	-0.62	74264195	23180	39.59	3215	3240	3190	4185	2255	3220	3203.80	1.37	-7372	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	783	8.77	0.61	12	0.09	365.00	5228.00	6460	20240110	-50.46	3160	20240625	1.27	6460	-50.46	20240110	3160	1.27	20240625	6460	-50.46	20240110	3160	1.27	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
55	20241121	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-20	5	-0.62	63420125	19795	33.81	3215	3240	3190	4185	2255	3220	3203.85	1.37	-6734	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	783	8.77	0.61	12	0.08	365.00	5228.00	6460	20240110	-50.46	3160	20240625	1.27	6460	-50.46	20240110	3160	1.27	20240625	6460	-50.46	20240110	3160	1.27	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
56	20241121	101021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-25	5	-0.78	56229915	17547	29.97	3215	3240	3190	4185	2255	3220	3204.53	1.37	-6468	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	782	8.75	0.61	12	0.07	365.00	5228.00	6460	20240110	-50.54	3160	20240625	1.11	6460	-50.54	20240110	3160	1.11	20240625	6460	-50.54	20240110	3160	1.11	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
57	20241121	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3205	-15	5	-0.47	16973220	5287	9.03	3215	3240	3200	4185	2255	3220	3210.37	1.37	-2235	3313	3266	3238	3191	3163	3252	3177	125	965	500	2060	5	1	24470706	784	8.78	0.61	12	0.02	365.00	5228.00	6460	20240110	-50.39	3160	20240625	1.42	6460	-50.39	20240110	3160	1.42	20240625	6460	-50.39	20240110	3160	1.42	20240625	2.95	N	241690	500	125 억	335747	N	N	N	N
58	20241120	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-45	5	-1.38	187124665	57820	70.03	3265	3285	3210	4240	2290	3265	3236.37	1.34	580	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	788	8.82	0.62	12	0.24	365.00	5228.00	6460	20240110	-50.15	3105	20231113	3.70	6460	-50.15	20240110	3160	1.90	20240625	6460	-50.15	20240110	3160	1.90	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
59	20241120	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-45	5	-1.38	184117080	56886	68.90	3265	3285	3210	4240	2290	3265	3236.60	1.34	228	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	788	8.82	0.62	12	0.23	365.00	5228.00	6460	20240110	-50.15	3105	20231113	3.70	6460	-50.15	20240110	3160	1.90	20240625	6460	-50.15	20240110	3160	1.90	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
60	20241120	141028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-25	5	-0.77	160571260	49599	60.07	3265	3285	3210	4240	2290	3265	3237.39	1.34	-1838	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	793	8.88	0.62	12	0.20	365.00	5228.00	6460	20240110	-49.85	3105	20231113	4.35	6460	-49.85	20240110	3160	2.53	20240625	6460	-49.85	20240110	3160	2.53	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
61	20241120	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-10	5	-0.31	119757520	37017	44.83	3265	3285	3210	4240	2290	3265	3235.20	1.34	-7519	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	797	8.92	0.62	12	0.15	365.00	5228.00	6460	20240110	-49.61	3105	20231113	4.83	6460	-49.61	20240110	3160	3.01	20240625	6460	-49.61	20240110	3160	3.01	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
62	20241120	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-20	5	-0.61	104244555	32238	39.04	3265	3285	3210	4240	2290	3265	3233.59	1.34	-8253	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	794	8.89	0.62	12	0.13	365.00	5228.00	6460	20240110	-49.77	3105	20231113	4.51	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
63	20241120	111031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-25	5	-0.77	90811910	28094	34.03	3265	3285	3210	4240	2290	3265	3232.43	1.34	-9396	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	793	8.88	0.62	12	0.11	365.00	5228.00	6460	20240110	-49.85	3105	20231113	4.35	6460	-49.85	20240110	3160	2.53	20240625	6460	-49.85	20240110	3160	2.53	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
64	20241120	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-45	5	-1.38	70361940	21759	26.35	3265	3285	3210	4240	2290	3265	3233.69	1.34	-11609	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	788	8.82	0.62	12	0.09	365.00	5228.00	6460	20240110	-50.15	3105	20231113	3.70	6460	-50.15	20240110	3160	1.90	20240625	6460	-50.15	20240110	3160	1.90	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
65	20241120	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-5	5	-0.15	5153355	1580	1.91	3265	3270	3245	4240	2290	3265	3261.62	1.34	-374	3371	3317	3276	3222	3181	3345	3250	125	975	500	2080	5	1	24470706	798	8.93	0.62	12	0.01	365.00	5228.00	6460	20240110	-49.54	3105	20231113	4.99	6460	-49.54	20240110	3160	3.16	20240625	6460	-49.54	20240110	3160	3.16	20240625	3.02	N	241690	500	125 억	326894	N	N	N	N
66	20241119	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	-5	5	-0.15	268925440	82519	101.71	3245	3330	3235	4250	2290	3270	3258.95	1.33	-8474	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	799	8.95	0.62	12	0.34	365.00	5228.00	6460	20240110	-49.46	2935	20231110	11.24	6460	-49.46	20240110	3160	3.32	20240625	6460	-49.46	20240110	3160	3.32	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
67	20241119	150945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	5	2	0.15	260568745	79966	98.57	3245	3330	3235	4250	2290	3270	3258.49	1.33	-9689	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	801	8.97	0.63	12	0.33	365.00	5228.00	6460	20240110	-49.30	2935	20231110	11.58	6460	-49.30	20240110	3160	3.64	20240625	6460	-49.30	20240110	3160	3.64	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
68	20241119	140945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-20	5	-0.61	222687520	68403	84.31	3245	3330	3235	4250	2290	3270	3255.52	1.33	-9119	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	795	8.90	0.62	12	0.28	365.00	5228.00	6460	20240110	-49.69	2935	20231110	10.73	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
69	20241119	130949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-20	5	-0.61	196268960	60274	74.29	3245	3330	3235	4250	2290	3270	3256.28	1.33	-10460	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	795	8.90	0.62	12	0.25	365.00	5228.00	6460	20240110	-49.69	2935	20231110	10.73	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
70	20241119	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-20	5	-0.61	178457205	54789	67.53	3245	3330	3235	4250	2290	3270	3257.17	1.33	-12270	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	795	8.90	0.62	12	0.22	365.00	5228.00	6460	20240110	-49.69	2935	20231110	10.73	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
71	20241119	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-25	5	-0.76	164743280	50567	62.33	3245	3330	3235	4250	2290	3270	3257.92	1.33	-12029	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	794	8.89	0.62	12	0.21	365.00	5228.00	6460	20240110	-49.77	2935	20231110	10.56	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
72	20241119	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-25	5	-0.76	122294330	37478	46.20	3245	3330	3240	4250	2290	3270	3263.10	1.33	-10856	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	794	8.89	0.62	12	0.15	365.00	5228.00	6460	20240110	-49.77	2935	20231110	10.56	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
73	20241119	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	-5	5	-0.15	6753335	2076	2.56	3245	3290	3245	4250	2290	3270	3253.05	1.33	-489	3430	3350	3280	3200	3130	3390	3240	125	980	500	2090	5	1	24470706	799	8.95	0.62	12	0.01	365.00	5228.00	6460	20240110	-49.46	2935	20231110	11.24	6460	-49.46	20240110	3160	3.32	20240625	6460	-49.46	20240110	3160	3.32	20240625	3.05	N	241690	500	125 억	324961	N	N	N	N
74	20241118	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	10	2	0.31	267380260	81114	97.17	3230	3360	3210	4235	2285	3260	3296.50	1.23	21815	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	800	8.96	0.63	12	0.33	365.00	5228.00	6460	20240110	-49.38	2935	20231110	11.41	6460	-49.38	20240110	3160	3.48	20240625	6460	-49.38	20240110	3160	3.48	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
75	20241118	150947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-10	5	-0.31	263619445	79963	95.79	3230	3360	3210	4235	2285	3260	3296.90	1.23	21591	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	795	8.90	0.62	12	0.33	365.00	5228.00	6460	20240110	-49.69	2935	20231110	10.73	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
76	20241118	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-10	5	-0.31	247658820	75051	89.91	3230	3360	3210	4235	2285	3260	3300.03	1.23	18664	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	795	8.90	0.62	12	0.31	365.00	5228.00	6460	20240110	-49.69	2935	20231110	10.73	6460	-49.69	20240110	3160	2.85	20240625	6460	-49.69	20240110	3160	2.85	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
77	20241118	130942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	40	2	1.23	235954925	71473	85.62	3230	3360	3210	4235	2285	3260	3301.49	1.23	17359	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	808	9.04	0.63	12	0.29	365.00	5228.00	6460	20240110	-48.92	2935	20231110	12.44	6460	-48.92	20240110	3160	4.43	20240625	6460	-48.92	20240110	3160	4.43	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
78	20241118	120947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	25	2	0.77	218791300	66257	79.37	3230	3360	3210	4235	2285	3260	3302.35	1.23	16873	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	804	9.00	0.63	12	0.27	365.00	5228.00	6460	20240110	-49.15	2935	20231110	11.93	6460	-49.15	20240110	3160	3.96	20240625	6460	-49.15	20240110	3160	3.96	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
79	20241118	110948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	60	2	1.84	199064015	60294	72.23	3230	3360	3210	4235	2285	3260	3301.76	1.23	19801	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	812	9.10	0.64	12	0.25	365.00	5228.00	6460	20240110	-48.61	2935	20231110	13.12	6460	-48.61	20240110	3160	5.06	20240625	6460	-48.61	20240110	3160	5.06	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
80	20241118	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	85	2	2.61	185224675	56141	67.25	3230	3345	3210	4235	2285	3260	3299.49	1.23	20238	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	819	9.16	0.64	12	0.23	365.00	5228.00	6460	20240110	-48.22	2935	20231110	13.97	6460	-48.22	20240110	3160	5.85	20240625	6460	-48.22	20240110	3160	5.85	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
81	20241118	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-15	5	-0.46	16337765	5064	6.07	3230	3265	3210	4235	2285	3260	3224.15	1.23	1401	3380	3320	3240	3180	3100	3350	3210	125	975	500	2080	5	1	24470706	794	8.89	0.62	12	0.02	365.00	5228.00	6460	20240110	-49.77	2935	20231110	10.56	6460	-49.77	20240110	3160	2.69	20240625	6460	-49.77	20240110	3160	2.69	20240625	3.08	N	241690	500	125 억	300550	N	N	N	N
82	20241115	161009	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	40	2	1.24	265873665	82723	79.70	3200	3300	3160	4185	2255	3220	3213.94	1.21	3626	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	798	8.93	0.62	12	0.34	365.00	5228.00	6460	20240110	-49.54	2935	20231110	11.07	6460	-49.54	20240110	3160	3.16	20241115	6460	-49.54	20240110	3160	3.16	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
83	20241115	151041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3265	45	2	1.40	242536000	75549	72.79	3200	3300	3160	4185	2255	3220	3210.31	1.21	2516	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	799	8.95	0.62	12	0.31	365.00	5228.00	6460	20240110	-49.46	2935	20231110	11.24	6460	-49.46	20240110	3160	3.32	20241115	6460	-49.46	20240110	3160	3.32	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
84	20241115	141029	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3275	55	2	1.71	228443870	71251	68.65	3200	3275	3160	4185	2255	3220	3206.18	1.21	1682	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	801	8.97	0.63	12	0.29	365.00	5228.00	6460	20240110	-49.30	2935	20231110	11.58	6460	-49.30	20240110	3160	3.64	20241115	6460	-49.30	20240110	3160	3.64	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
85	20241115	131030	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	40	2	1.24	210993535	65881	63.47	3200	3275	3160	4185	2255	3220	3202.65	1.21	3656	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	798	8.93	0.62	12	0.27	365.00	5228.00	6460	20240110	-49.54	2935	20231110	11.07	6460	-49.54	20240110	3160	3.16	20241115	6460	-49.54	20240110	3160	3.16	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
86	20241115	121029	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	-5	5	-0.16	197195430	61628	59.37	3200	3250	3160	4185	2255	3220	3199.77	1.21	376	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	787	8.81	0.61	12	0.25	365.00	5228.00	6460	20240110	-50.23	2935	20231110	9.54	6460	-50.23	20240110	3160	1.74	20241115	6460	-50.23	20240110	3160	1.74	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
87	20241115	111005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3210	-10	5	-0.31	170647610	53349	51.40	3200	3250	3160	4185	2255	3220	3198.70	1.21	-724	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	786	8.79	0.61	12	0.22	365.00	5228.00	6460	20240110	-50.31	2935	20231110	9.37	6460	-50.31	20240110	3160	1.58	20241115	6460	-50.31	20240110	3160	1.58	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
88	20241115	101005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3180	-40	5	-1.24	138988435	43430	41.84	3200	3250	3160	4185	2255	3220	3200.29	1.21	-3899	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	778	8.71	0.61	12	0.18	365.00	5228.00	6460	20240110	-50.77	2935	20231110	8.35	6460	-50.77	20240110	3160	0.63	20241115	6460	-50.77	20240110	3160	0.63	20241115	3.12	N	241690	500	125 억	296924	N	N	N	N
89	20241115	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3180	-40	5	-1.24	36537310	11408	10.99	3200	3235	3180	4185	2255	3220	3202.78	1.21	-2878	3380	3300	3260	3180	3140	3280	3160	125	965	500	2060	5	1	24470706	778	8.71	0.61	12	0.05	365.00	5228.00	6460	20240110	-50.77	2935	20231110	8.35	6460	-50.77	20240110	3160	0.63	20240625	6460	-50.77	20240110	3160	0.63	20240625	3.12	N	241690	500	125 억	296924	N	N	N	N
90	20241114	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-45	5	-1.38	319161970	97490	76.09	3255	3340	3220	4250	2290	3270	3273.79	1.27	-13540	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	789	8.84	0.62	12	0.40	365.00	5228.00	6460	20240110	-50.08	2935	20231110	9.88	6460	-50.08	20240110	3160	2.06	20240625	6460	-50.08	20240110	3160	2.06	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
91	20241114	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	5	2	0.15	288926225	88164	68.81	3255	3340	3245	4250	2290	3270	3277.15	1.27	-14926	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	801	8.97	0.63	12	0.36	365.00	5228.00	6460	20240110	-49.30	2935	20231110	11.58	6460	-49.30	20240110	3160	3.64	20240625	6460	-49.30	20240110	3160	3.64	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
92	20241114	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	0	3	0.00	214681490	65414	51.05	3255	3340	3245	4250	2290	3270	3281.89	1.27	-5397	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	800	8.96	0.63	12	0.27	365.00	5228.00	6460	20240110	-49.38	2935	20231110	11.41	6460	-49.38	20240110	3160	3.48	20240625	6460	-49.38	20240110	3160	3.48	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
93	20241114	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	10	2	0.31	205946265	62741	48.97	3255	3340	3245	4250	2290	3270	3282.48	1.27	-6357	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	803	8.99	0.63	12	0.26	365.00	5228.00	6460	20240110	-49.23	2935	20231110	11.75	6460	-49.23	20240110	3160	3.80	20240625	6460	-49.23	20240110	3160	3.80	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
94	20241114	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	20	2	0.61	198110860	60350	47.10	3255	3340	3245	4250	2290	3270	3282.70	1.27	-5942	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	805	9.01	0.63	12	0.25	365.00	5228.00	6460	20240110	-49.07	2935	20231110	12.10	6460	-49.07	20240110	3160	4.11	20240625	6460	-49.07	20240110	3160	4.11	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
95	20241114	110955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	5	2	0.15	84509270	25615	19.99	3255	3340	3255	4250	2290	3270	3299.21	1.27	1104	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	801	8.97	0.63	12	0.10	365.00	5228.00	6460	20240110	-49.30	2935	20231110	11.58	6460	-49.30	20240110	3160	3.64	20240625	6460	-49.30	20240110	3160	3.64	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
96	20241114	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	65	2	1.99	19381450	5911	4.61	3255	3340	3255	4250	2290	3270	3278.88	1.27	-29	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	816	9.14	0.64	12	0.02	365.00	5228.00	6460	20240110	-48.37	2935	20231110	13.63	6460	-48.37	20240110	3160	5.54	20240625	6460	-48.37	20240110	3160	5.54	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
97	20241114	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	0	3	0.00	0	0	0.00	0	0	0	4250	2290	3270	0.00	1.27	0	3426	3347	3301	3222	3176	3325	3200	125	980	500	2090	5	1	24470706	800	8.96	0.63	12	0.00	365.00	5228.00	6460	20240110	-49.38	2935	20231110	11.41	6460	-49.38	20240110	3160	3.48	20240625	6460	-49.38	20240110	3160	3.48	20240625	3.34	N	241690	500	125 억	309588	N	N	N	N
98	20241113	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	-65	5	-1.95	419294975	127411	54.61	3310	3380	3255	4335	2335	3335	3290.90	1.19	17834	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	800	8.96	0.63	12	0.52	365.00	5228.00	6460	20240110	-49.38	2935	20231110	11.41	6460	-49.38	20240110	3160	3.48	20240625	6460	-49.38	20240110	3105	5.31	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
99	20241113	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-80	5	-2.40	393241260	119452	51.20	3310	3380	3255	4335	2335	3335	3292.04	1.19	17571	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	797	8.92	0.62	12	0.49	365.00	5228.00	6460	20240110	-49.61	2935	20231110	10.90	6460	-49.61	20240110	3160	3.01	20240625	6460	-49.61	20240110	3105	4.83	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
100	20241113	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-55	5	-1.65	324539440	98412	42.18	3310	3380	3265	4335	2335	3335	3297.76	1.19	15753	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	803	8.99	0.63	12	0.40	365.00	5228.00	6460	20240110	-49.23	2935	20231110	11.75	6460	-49.23	20240110	3160	3.80	20240625	6460	-49.23	20240110	3105	5.64	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
101	20241113	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	-60	5	-1.80	288340175	87386	37.45	3310	3380	3265	4335	2335	3335	3299.62	1.19	10935	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	801	8.97	0.63	12	0.36	365.00	5228.00	6460	20240110	-49.30	2935	20231110	11.58	6460	-49.30	20240110	3160	3.64	20240625	6460	-49.30	20240110	3105	5.48	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
102	20241113	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	-45	5	-1.35	240312360	72744	31.18	3310	3380	3265	4335	2335	3335	3303.54	1.19	3849	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	805	9.01	0.63	12	0.30	365.00	5228.00	6460	20240110	-49.07	2935	20231110	12.10	6460	-49.07	20240110	3160	4.11	20240625	6460	-49.07	20240110	3105	5.96	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
103	20241113	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3305	-30	5	-0.90	165664330	49981	21.42	3310	3380	3285	4335	2335	3335	3314.55	1.19	-2834	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	809	9.05	0.63	12	0.20	365.00	5228.00	6460	20240110	-48.84	2935	20231110	12.61	6460	-48.84	20240110	3160	4.59	20240625	6460	-48.84	20240110	3105	6.44	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
104	20241113	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	-5	5	-0.15	105724610	31824	13.64	3310	3380	3300	4335	2335	3335	3322.17	1.19	3160	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	815	9.12	0.64	12	0.13	365.00	5228.00	6460	20240110	-48.45	2935	20231110	13.46	6460	-48.45	20240110	3160	5.38	20240625	6460	-48.45	20240110	3105	7.25	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
105	20241113	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	30	2	0.90	23405260	7041	3.02	3310	3380	3310	4335	2335	3335	3324.14	1.19	2163	3505	3420	3365	3280	3225	3392	3252	125	1000	500	2130	5	1	24470706	823	9.22	0.64	12	0.03	365.00	5228.00	6460	20240110	-47.91	2935	20231110	14.65	6460	-47.91	20240110	3160	6.49	20240625	6460	-47.91	20240110	3105	8.37	20231113	3.34	N	241690	500	125 억	291754	N	N	N	N
106	20241112	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3335	-95	5	-2.77	783262080	233079	258.94	3400	3450	3310	4455	2405	3430	3360.50	0.85	84626	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	816	9.14	0.64	12	0.95	365.00	5228.00	6460	20240110	-48.37	2935	20231110	13.63	6460	-48.37	20240110	3160	5.54	20240625	6460	-48.37	20240110	3105	7.41	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
107	20241112	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3355	-75	5	-2.19	768539860	228681	254.05	3400	3450	3310	4455	2405	3430	3360.75	0.85	83978	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	821	9.19	0.64	12	0.93	365.00	5228.00	6460	20240110	-48.07	2935	20231110	14.31	6460	-48.07	20240110	3160	6.17	20240625	6460	-48.07	20240110	3105	8.05	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
108	20241112	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3365	-65	5	-1.90	705403760	209802	233.08	3400	3450	3310	4455	2405	3430	3362.24	0.85	75180	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	823	9.22	0.64	12	0.86	365.00	5228.00	6460	20240110	-47.91	2935	20231110	14.65	6460	-47.91	20240110	3160	6.49	20240625	6460	-47.91	20240110	3105	8.37	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
109	20241112	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-60	5	-1.75	680505150	202365	224.82	3400	3450	3310	4455	2405	3430	3362.76	0.85	70429	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	825	9.23	0.64	12	0.83	365.00	5228.00	6460	20240110	-47.83	2935	20231110	14.82	6460	-47.83	20240110	3160	6.65	20240625	6460	-47.83	20240110	3105	8.53	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
110	20241112	120933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3380	-50	5	-1.46	603100895	179308	199.20	3400	3450	3310	4455	2405	3430	3363.49	0.85	58861	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	827	9.26	0.65	12	0.73	365.00	5228.00	6460	20240110	-47.68	2935	20231110	15.16	6460	-47.68	20240110	3160	6.96	20240625	6460	-47.68	20240110	3105	8.86	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
111	20241112	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3385	-45	5	-1.31	365686275	108748	120.81	3400	3450	3310	4455	2405	3430	3362.69	0.85	26395	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	828	9.27	0.65	12	0.44	365.00	5228.00	6460	20240110	-47.60	2935	20231110	15.33	6460	-47.60	20240110	3160	7.12	20240625	6460	-47.60	20240110	3105	9.02	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
112	20241112	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-60	5	-1.75	284132615	84682	94.08	3400	3430	3310	4455	2405	3430	3355.29	0.85	27485	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	825	9.23	0.64	12	0.35	365.00	5228.00	6460	20240110	-47.83	2935	20231110	14.82	6460	-47.83	20240110	3160	6.65	20240625	6460	-47.83	20240110	3105	8.53	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
113	20241112	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3390	-40	5	-1.17	40322555	11887	13.21	3400	3430	3370	4455	2405	3430	3392.16	0.85	-3102	3636	3532	3476	3372	3316	3505	3345	125	1025	500	2190	5	1	24470706	830	9.29	0.65	12	0.05	365.00	5228.00	6460	20240110	-47.52	2935	20231110	15.50	6460	-47.52	20240110	3160	7.28	20240625	6460	-47.52	20240110	3105	9.18	20231113	3.39	N	241690	500	125 억	207128	N	N	N	N
114	20241111	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	-110	5	-3.11	310529390	89880	105.69	3540	3580	3420	4600	2480	3540	3454.93	0.85	-258	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	839	9.40	0.66	12	0.37	365.00	5228.00	6460	20240110	-46.90	2850	20231102	20.35	6460	-46.90	20240110	3160	8.54	20240625	6460	-46.90	20240110	3105	10.47	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
115	20241111	150947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3435	-105	5	-2.97	297807335	86174	101.33	3540	3580	3420	4600	2480	3540	3455.87	0.85	-2537	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	841	9.41	0.66	12	0.35	365.00	5228.00	6460	20240110	-46.83	2850	20231102	20.53	6460	-46.83	20240110	3160	8.70	20240625	6460	-46.83	20240110	3105	10.63	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
116	20241111	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-95	5	-2.68	253382195	73246	86.13	3540	3580	3420	4600	2480	3540	3459.32	0.85	-9791	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	843	9.44	0.66	12	0.30	365.00	5228.00	6460	20240110	-46.67	2850	20231102	20.88	6460	-46.67	20240110	3160	9.02	20240625	6460	-46.67	20240110	3105	10.95	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
117	20241111	130932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-95	5	-2.68	219612300	63403	74.55	3540	3580	3425	4600	2480	3540	3463.74	0.85	-11031	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	843	9.44	0.66	12	0.26	365.00	5228.00	6460	20240110	-46.67	2850	20231102	20.88	6460	-46.67	20240110	3160	9.02	20240625	6460	-46.67	20240110	3105	10.95	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
118	20241111	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	-110	5	-3.11	205747855	59374	69.81	3540	3580	3430	4600	2480	3540	3465.27	0.85	-11002	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	839	9.40	0.66	12	0.24	365.00	5228.00	6460	20240110	-46.90	2850	20231102	20.35	6460	-46.90	20240110	3160	8.54	20240625	6460	-46.90	20240110	3105	10.47	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
119	20241111	110926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3465	-75	5	-2.12	144911855	41703	49.04	3540	3580	3440	4600	2480	3540	3474.84	0.85	-12143	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	848	9.49	0.66	12	0.17	365.00	5228.00	6460	20240110	-46.36	2850	20231102	21.58	6460	-46.36	20240110	3160	9.65	20240625	6460	-46.36	20240110	3105	11.59	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
120	20241111	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	-80	5	-2.26	132460830	38110	44.81	3540	3580	3440	4600	2480	3540	3475.73	0.85	-12007	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	847	9.48	0.66	12	0.16	365.00	5228.00	6460	20240110	-46.44	2850	20231102	21.40	6460	-46.44	20240110	3160	9.49	20240625	6460	-46.44	20240110	3105	11.43	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
121	20241111	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	-30	5	-0.85	8130150	2304	2.71	3540	3580	3510	4600	2480	3540	3528.66	0.85	-1324	3650	3595	3550	3495	3450	3622	3522	125	1060	500	2260	5	1	24470706	859	9.62	0.67	12	0.01	365.00	5228.00	6460	20240110	-45.67	2850	20231102	23.16	6460	-45.67	20240110	3160	11.08	20240625	6460	-45.67	20240110	3105	13.04	20231113	3.38	N	241690	500	125 억	207386	N	N	N	N
122	20241108	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3540	40	2	1.14	300949280	84377	87.18	3505	3605	3505	4550	2450	3500	3566.72	0.74	26355	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	866	9.70	0.68	12	0.34	365.00	5228.00	6460	20240110	-45.20	2820	20231101	25.53	6460	-45.20	20240110	3160	12.03	20240625	6460	-45.20	20240110	2935	20.61	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
123	20241108	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	55	2	1.57	271902350	76183	78.71	3505	3605	3505	4550	2450	3500	3569.07	0.74	24679	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	870	9.74	0.68	12	0.31	365.00	5228.00	6460	20240110	-44.97	2820	20231101	26.06	6460	-44.97	20240110	3160	12.50	20240625	6460	-44.97	20240110	2935	21.12	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
124	20241108	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3540	40	2	1.14	224310850	62729	64.81	3505	3605	3505	4550	2450	3500	3575.87	0.74	18727	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	866	9.70	0.68	12	0.26	365.00	5228.00	6460	20240110	-45.20	2820	20231101	25.53	6460	-45.20	20240110	3160	12.03	20240625	6460	-45.20	20240110	2935	20.61	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
125	20241108	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	70	2	2.00	201653990	56359	58.23	3505	3605	3505	4550	2450	3500	3578.03	0.74	19356	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	874	9.78	0.68	12	0.23	365.00	5228.00	6460	20240110	-44.74	2820	20231101	26.60	6460	-44.74	20240110	3160	12.97	20240625	6460	-44.74	20240110	2935	21.64	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
126	20241108	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3580	80	2	2.29	178771055	49967	51.62	3505	3605	3505	4550	2450	3500	3577.78	0.74	19709	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	876	9.81	0.68	12	0.20	365.00	5228.00	6460	20240110	-44.58	2820	20231101	26.95	6460	-44.58	20240110	3160	13.29	20240625	6460	-44.58	20240110	2935	21.98	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
127	20241108	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	85	2	2.43	141668720	39595	40.91	3505	3605	3505	4550	2450	3500	3577.94	0.74	15550	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	877	9.82	0.69	12	0.16	365.00	5228.00	6460	20240110	-44.50	2820	20231101	27.13	6460	-44.50	20240110	3160	13.45	20240625	6460	-44.50	20240110	2935	22.15	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
128	20241108	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	85	2	2.43	64326815	18010	18.61	3505	3605	3505	4550	2450	3500	3571.73	0.74	8024	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	877	9.82	0.69	12	0.07	365.00	5228.00	6460	20240110	-44.50	2820	20231101	27.13	6460	-44.50	20240110	3160	13.45	20240625	6460	-44.50	20240110	2935	22.15	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
129	20241108	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	60	2	1.71	12876390	3633	3.75	3505	3560	3505	4550	2450	3500	3544.29	0.74	2859	3640	3570	3525	3455	3410	3547	3432	125	1050	500	2240	5	1	24470706	871	9.75	0.68	12	0.01	365.00	5228.00	6460	20240110	-44.89	2820	20231101	26.24	6460	-44.89	20240110	3160	12.66	20240625	6460	-44.89	20240110	2935	21.29	20231110	3.41	N	241690	500	125 억	181017	N	N	N	N
130	20241107	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3500	-75	5	-2.10	337542610	96239	88.41	3575	3595	3480	4645	2505	3575	3507.34	0.75	-3596	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	856	9.59	0.67	12	0.39	365.00	5228.00	6460	20240110	-45.82	2785	20231031	25.67	6460	-45.82	20240110	3160	10.76	20240625	6460	-45.82	20240110	2935	19.25	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
131	20241107	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	-80	5	-2.24	333942950	95211	87.47	3575	3595	3480	4645	2505	3575	3507.40	0.75	-3795	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	855	9.58	0.67	12	0.39	365.00	5228.00	6460	20240110	-45.90	2785	20231031	25.49	6460	-45.90	20240110	3160	10.60	20240625	6460	-45.90	20240110	2935	19.08	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
132	20241107	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	-60	5	-1.68	308958795	88073	80.91	3575	3595	3480	4645	2505	3575	3507.99	0.75	-5145	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	860	9.63	0.67	12	0.36	365.00	5228.00	6460	20240110	-45.59	2785	20231031	26.21	6460	-45.59	20240110	3160	11.23	20240625	6460	-45.59	20240110	2935	19.76	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
133	20241107	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	-65	5	-1.82	285783575	81458	74.83	3575	3595	3480	4645	2505	3575	3508.35	0.75	-8447	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	859	9.62	0.67	12	0.33	365.00	5228.00	6460	20240110	-45.67	2785	20231031	26.03	6460	-45.67	20240110	3160	11.08	20240625	6460	-45.67	20240110	2935	19.59	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
134	20241107	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3525	-50	5	-1.40	256502015	73130	67.18	3575	3595	3480	4645	2505	3575	3507.48	0.75	-9512	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	863	9.66	0.67	12	0.30	365.00	5228.00	6460	20240110	-45.43	2785	20231031	26.57	6460	-45.43	20240110	3160	11.55	20240625	6460	-45.43	20240110	2935	20.10	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
135	20241107	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	-65	5	-1.82	248585585	70878	65.11	3575	3595	3480	4645	2505	3575	3507.23	0.75	-11376	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	859	9.62	0.67	12	0.29	365.00	5228.00	6460	20240110	-45.67	2785	20231031	26.03	6460	-45.67	20240110	3160	11.08	20240625	6460	-45.67	20240110	2935	19.59	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
136	20241107	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	-80	5	-2.24	219228500	62469	57.39	3575	3595	3480	4645	2505	3575	3509.40	0.75	-13276	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	855	9.58	0.67	12	0.26	365.00	5228.00	6460	20240110	-45.90	2785	20231031	25.49	6460	-45.90	20240110	3160	10.60	20240625	6460	-45.90	20240110	2935	19.08	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
137	20241107	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3515	-60	5	-1.68	44981070	12682	11.65	3575	3595	3515	4645	2505	3575	3546.84	0.75	-9402	3768	3671	3598	3501	3428	3635	3465	125	1070	500	2280	5	1	24470706	860	9.63	0.67	12	0.05	365.00	5228.00	6460	20240110	-45.59	2785	20231031	26.21	6460	-45.59	20240110	3160	11.23	20240625	6460	-45.59	20240110	2935	19.76	20231110	3.39	N	241690	500	125 억	184613	N	N	N	N
138	20241106	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3575	-85	5	-2.32	385322265	107474	199.66	3660	3695	3525	4755	2565	3660	3585.26	0.75	1682	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	875	9.79	0.68	12	0.44	365.00	5228.00	6460	20240110	-44.66	2785	20231031	28.37	6460	-44.66	20240110	3160	13.13	20240625	6460	-44.66	20240110	2935	21.81	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
139	20241106	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-105	5	-2.87	336614735	93711	174.09	3660	3695	3530	4755	2565	3660	3592.05	0.75	-1228	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	870	9.74	0.68	12	0.38	365.00	5228.00	6460	20240110	-44.97	2785	20231031	27.65	6460	-44.97	20240110	3160	12.50	20240625	6460	-44.97	20240110	2935	21.12	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
140	20241106	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3570	-90	5	-2.46	245911190	68205	126.71	3660	3695	3530	4755	2565	3660	3605.47	0.75	-7933	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	874	9.78	0.68	12	0.28	365.00	5228.00	6460	20240110	-44.74	2785	20231031	28.19	6460	-44.74	20240110	3160	12.97	20240625	6460	-44.74	20240110	2935	21.64	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
141	20241106	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3555	-105	5	-2.87	230383735	63833	118.58	3660	3695	3530	4755	2565	3660	3609.16	0.75	-8744	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	870	9.74	0.68	12	0.26	365.00	5228.00	6460	20240110	-44.97	2785	20231031	27.65	6460	-44.97	20240110	3160	12.50	20240625	6460	-44.97	20240110	2935	21.12	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
142	20241106	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	-30	5	-0.82	101724900	27725	51.51	3660	3695	3630	4755	2565	3660	3669.07	0.75	-14898	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	888	9.95	0.69	12	0.11	365.00	5228.00	6460	20240110	-43.81	2785	20231031	30.34	6460	-43.81	20240110	3160	14.87	20240625	6460	-43.81	20240110	2935	23.68	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
143	20241106	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3685	25	2	0.68	70035150	19057	35.40	3660	3695	3650	4755	2565	3660	3675.04	0.75	-11194	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	902	10.10	0.70	12	0.08	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3160	16.61	20240625	6460	-42.96	20240110	2935	25.55	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
144	20241106	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3675	15	2	0.41	59011165	16066	29.85	3660	3685	3650	4755	2565	3660	3673.05	0.75	-11593	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	899	10.07	0.70	12	0.07	365.00	5228.00	6460	20240110	-43.11	2785	20231031	31.96	6460	-43.11	20240110	3160	16.30	20240625	6460	-43.11	20240110	2935	25.21	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
145	20241106	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	5	2	0.14	11965530	3267	6.07	3660	3670	3650	4755	2565	3660	3662.54	0.75	-3227	3736	3697	3661	3622	3586	3680	3605	125	1095	500	2340	5	1	24470706	897	10.04	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.27	2785	20231031	31.60	6460	-43.27	20240110	3160	15.98	20240625	6460	-43.27	20240110	2935	24.87	20231110	3.42	N	241690	500	125 억	182931	N	N	N	N
146	20241105	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-5	5	-0.14	196114315	53682	47.29	3665	3700	3625	4760	2570	3665	3653.26	0.74	626	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	896	10.03	0.70	12	0.22	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2935	24.70	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
147	20241105	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3640	-25	5	-0.68	183720155	50272	44.29	3665	3700	3635	4760	2570	3665	3654.52	0.74	869	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	891	9.97	0.70	12	0.21	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3160	15.19	20240625	6460	-43.65	20240110	2935	24.02	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
148	20241105	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-5	5	-0.14	122552175	33479	29.49	3665	3700	3635	4760	2570	3665	3660.57	0.74	706	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	896	10.03	0.70	12	0.14	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2935	24.70	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
149	20241105	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3675	10	2	0.27	113212720	30928	27.25	3665	3700	3635	4760	2570	3665	3660.52	0.74	2022	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	899	10.07	0.70	12	0.13	365.00	5228.00	6460	20240110	-43.11	2785	20231031	31.96	6460	-43.11	20240110	3160	16.30	20240625	6460	-43.11	20240110	2935	25.21	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
150	20241105	120909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-5	5	-0.14	109184015	29830	26.28	3665	3700	3635	4760	2570	3665	3660.21	0.74	1226	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	896	10.03	0.70	12	0.12	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2935	24.70	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
151	20241105	110856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3675	10	2	0.27	80408425	21970	19.35	3665	3700	3635	4760	2570	3665	3659.92	0.74	-1087	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	899	10.07	0.70	12	0.09	365.00	5228.00	6460	20240110	-43.11	2785	20231031	31.96	6460	-43.11	20240110	3160	16.30	20240625	6460	-43.11	20240110	2935	25.21	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
152	20241105	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	25	2	0.68	50052845	13685	12.06	3665	3700	3635	4760	2570	3665	3657.49	0.74	-78	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	903	10.11	0.71	12	0.06	365.00	5228.00	6460	20240110	-42.88	2785	20231031	32.50	6460	-42.88	20240110	3160	16.77	20240625	6460	-42.88	20240110	2935	25.72	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
153	20241105	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-5	5	-0.14	6169675	1690	1.49	3665	3700	3645	4760	2570	3665	3650.61	0.74	-1382	3731	3697	3651	3617	3571	3715	3635	125	1095	500	2340	5	1	24470706	896	10.03	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2935	24.70	20231110	3.42	N	241690	500	125 억	182143	N	N	N	N
154	20241104	160857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	20	2	0.55	413461535	113405	97.49	3645	3685	3605	4735	2555	3645	3645.88	0.68	15420	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	897	10.04	0.70	12	0.46	365.00	5228.00	6460	20240110	-43.27	2785	20231031	31.60	6460	-43.27	20240110	3160	15.98	20240625	6460	-43.27	20240110	2935	24.87	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
155	20241104	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	25	2	0.69	386916175	106142	91.25	3645	3685	3605	4735	2555	3645	3645.27	0.68	14199	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	898	10.05	0.70	12	0.43	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3160	16.14	20240625	6460	-43.19	20240110	2935	25.04	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
156	20241104	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3640	-5	5	-0.14	367820675	100914	86.75	3645	3685	3605	4735	2555	3645	3644.89	0.68	13554	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	891	9.97	0.70	12	0.41	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3160	15.19	20240625	6460	-43.65	20240110	2935	24.02	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
157	20241104	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	20	2	0.55	320771710	88023	75.67	3645	3685	3605	4735	2555	3645	3644.18	0.68	12361	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	897	10.04	0.70	12	0.36	365.00	5228.00	6460	20240110	-43.27	2785	20231031	31.60	6460	-43.27	20240110	3160	15.98	20240625	6460	-43.27	20240110	2935	24.87	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
158	20241104	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	15	2	0.41	276577585	75952	65.29	3645	3680	3605	4735	2555	3645	3641.48	0.68	16403	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	896	10.03	0.70	12	0.31	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2935	24.70	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
159	20241104	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	10	2	0.27	261798010	71911	61.82	3645	3680	3605	4735	2555	3645	3640.58	0.68	15744	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	894	10.01	0.70	12	0.29	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3160	15.66	20240625	6460	-43.42	20240110	2935	24.53	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
160	20241104	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	25	2	0.69	142849640	39401	33.87	3645	3680	3605	4735	2555	3645	3625.53	0.68	10053	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	898	10.05	0.70	12	0.16	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3160	16.14	20240625	6460	-43.19	20240110	2935	25.04	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
161	20241104	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	-35	5	-0.96	57869165	15997	13.75	3645	3645	3610	4735	2555	3645	3617.50	0.68	11619	3778	3711	3668	3601	3558	3745	3635	125	1090	500	2330	5	1	24470706	883	9.89	0.69	12	0.07	365.00	5228.00	6460	20240110	-44.12	2785	20231031	29.62	6460	-44.12	20240110	3160	14.24	20240625	6460	-44.12	20240110	2935	23.00	20231110	3.44	N	241690	500	125 억	166723	N	N	N	N
162	20241101	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3645	-65	5	-1.75	420455890	114841	51.05	3625	3735	3625	4820	2600	3710	3661.22	0.66	4902	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	892	9.99	0.70	12	0.47	365.00	5228.00	6460	20240110	-43.58	2785	20231031	30.88	6460	-43.58	20240110	3160	15.35	20240625	6460	-43.58	20240110	2820	29.26	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
163	20241101	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	-80	5	-2.16	407485675	111286	49.47	3625	3735	3625	4820	2600	3710	3661.61	0.66	4863	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	888	9.95	0.69	12	0.45	365.00	5228.00	6460	20240110	-43.81	2785	20231031	30.34	6460	-43.81	20240110	3160	14.87	20240625	6460	-43.81	20240110	2820	28.72	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
164	20241101	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-30	5	-0.81	318280750	86851	38.61	3625	3735	3625	4820	2600	3710	3664.68	0.66	-5505	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	901	10.08	0.70	12	0.35	365.00	5228.00	6460	20240110	-43.03	2785	20231031	32.14	6460	-43.03	20240110	3160	16.46	20240625	6460	-43.03	20240110	2820	30.50	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
165	20241101	130949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-20	5	-0.54	278860375	76147	33.85	3625	3735	3625	4820	2600	3710	3662.13	0.66	-4530	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	903	10.11	0.71	12	0.31	365.00	5228.00	6460	20240110	-42.88	2785	20231031	32.50	6460	-42.88	20240110	3160	16.77	20240625	6460	-42.88	20240110	2820	30.85	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
166	20241101	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-20	5	-0.54	244939965	66927	29.75	3625	3735	3625	4820	2600	3710	3659.81	0.66	-4914	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	903	10.11	0.71	12	0.27	365.00	5228.00	6460	20240110	-42.88	2785	20231031	32.50	6460	-42.88	20240110	3160	16.77	20240625	6460	-42.88	20240110	2820	30.85	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
167	20241101	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-50	5	-1.35	216258290	59085	26.26	3625	3735	3625	4820	2600	3710	3660.12	0.66	-6807	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	896	10.03	0.70	12	0.24	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2820	29.79	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
168	20241101	100947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-50	5	-1.35	144737355	39508	17.56	3625	3735	3625	4820	2600	3710	3663.49	0.66	-6837	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	896	10.03	0.70	12	0.16	365.00	5228.00	6460	20240110	-43.34	2785	20231031	31.42	6460	-43.34	20240110	3160	15.82	20240625	6460	-43.34	20240110	2820	29.79	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N
169	20241101	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	-40	5	-1.08	31762025	8705	3.87	3625	3690	3625	4820	2600	3710	3648.71	0.66	255	3960	3835	3685	3560	3410	3897	3622	125	1110	500	2370	5	1	24470706	898	10.05	0.70	12	0.04	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3160	16.14	20240625	6460	-43.19	20240110	2820	30.14	20231101	3.39	N	241690	500	125 억	161610	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History