KissMeData/416180/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	-750	5	-2.87	1135748650	44444	122.14	26050	26150	25250	33950	18350	26150	25554.64	0.67	240	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2296	20.75	2.35	12	0.49	1224.00	10821.00	74300	20240221	-65.81	21250	20231206	19.53	74300	-65.81	20240221	22800	11.40	20241115	74300	-65.81	20240221	21250	19.53	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
3	20241129	151418	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	-750	5	-2.87	1089856650	42633	117.16	26050	26150	25250	33950	18350	26150	25563.69	0.67	559	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2296	20.75	2.35	12	0.47	1224.00	10821.00	74300	20240221	-65.81	21250	20231206	19.53	74300	-65.81	20240221	22800	11.40	20241115	74300	-65.81	20240221	21250	19.53	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
4	20241129	141421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	-600	5	-2.29	973024800	38041	104.54	26050	26150	25250	33950	18350	26150	25578.32	0.67	1644	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2310	20.87	2.36	12	0.42	1224.00	10821.00	74300	20240221	-65.61	21250	20231206	20.24	74300	-65.61	20240221	22800	12.06	20241115	74300	-65.61	20240221	21250	20.24	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
5	20241129	131416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	-600	5	-2.29	909758300	35571	97.75	26050	26150	25250	33950	18350	26150	25575.84	0.67	1862	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2310	20.87	2.36	12	0.39	1224.00	10821.00	74300	20240221	-65.61	21250	20231206	20.24	74300	-65.61	20240221	22800	12.06	20241115	74300	-65.61	20240221	21250	20.24	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
6	20241129	121417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	-550	5	-2.10	870716000	34047	93.57	26050	26150	25250	33950	18350	26150	25573.94	0.67	1820	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2314	20.92	2.37	12	0.38	1224.00	10821.00	74300	20240221	-65.55	21250	20231206	20.47	74300	-65.55	20240221	22800	12.28	20241115	74300	-65.55	20240221	21250	20.47	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
7	20241129	111420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	-600	5	-2.29	793184250	31012	85.23	26050	26150	25250	33950	18350	26150	25576.69	0.67	449	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2310	20.87	2.36	12	0.34	1224.00	10821.00	74300	20240221	-65.61	21250	20231206	20.24	74300	-65.61	20240221	22800	12.06	20241115	74300	-65.61	20240221	21250	20.24	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
8	20241129	101412	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	-550	5	-2.10	725886600	28383	78.00	26050	26150	25250	33950	18350	26150	25574.70	0.67	232	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2314	20.92	2.37	12	0.31	1224.00	10821.00	74300	20240221	-65.55	21250	20231206	20.47	74300	-65.55	20240221	22800	12.28	20241115	74300	-65.55	20240221	21250	20.47	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
9	20241129	091416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25750	-400	5	-1.53	177620200	6851	18.83	26050	26150	25600	33950	18350	26150	25926.17	0.67	-4918	27016	26582	26216	25782	25416	26800	26000	45	7800	500	18300	50	1	9039778	2328	21.04	2.38	12	0.08	1224.00	10821.00	74300	20240221	-65.34	21250	20231206	21.18	74300	-65.34	20240221	22800	12.94	20241115	74300	-65.34	20240221	21250	21.18	20231206	2.27	N	416180	500	45 억	60793	N	N	18	N	N
10	20241128	161356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	300	2	1.16	924371750	35153	91.30	26050	26650	25850	33600	18100	25850	26295.90	0.70	-2147	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2364	21.36	2.42	12	0.39	1224.00	10821.00	74300	20240221	-64.80	21250	20231206	23.06	74300	-64.80	20240221	22800	14.69	20241115	74300	-64.80	20240221	21250	23.06	20231206	2.18	N	416180	500	45 억	62946	N	N	18	N	N
11	20241128	151423	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	300	2	1.16	888750950	33790	87.76	26050	26650	25850	33600	18100	25850	26302.19	0.70	-2030	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2364	21.36	2.42	12	0.37	1224.00	10821.00	74300	20240221	-64.80	21250	20231206	23.06	74300	-64.80	20240221	22800	14.69	20241115	74300	-64.80	20240221	21250	23.06	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
12	20241128	141422	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	300	2	1.16	833107550	31660	82.23	26050	26650	25850	33600	18100	25850	26314.20	0.70	-1904	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2364	21.36	2.42	12	0.35	1224.00	10821.00	74300	20240221	-64.80	21250	20231206	23.06	74300	-64.80	20240221	22800	14.69	20241115	74300	-64.80	20240221	21250	23.06	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
13	20241128	131418	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26300	450	2	1.74	763719100	29012	75.35	26050	26650	25850	33600	18100	25850	26324.25	0.70	-1058	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2377	21.49	2.43	12	0.32	1224.00	10821.00	74300	20240221	-64.60	21250	20231206	23.76	74300	-64.60	20240221	22800	15.35	20241115	74300	-64.60	20240221	21250	23.76	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
14	20241128	121417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26350	500	2	1.93	695413550	26408	68.59	26050	26650	25850	33600	18100	25850	26333.44	0.70	-147	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2382	21.53	2.44	12	0.29	1224.00	10821.00	74300	20240221	-64.54	21250	20231206	24.00	74300	-64.54	20240221	22800	15.57	20241115	74300	-64.54	20240221	21250	24.00	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
15	20241128	111421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	650	2	2.51	524297750	19904	51.69	26050	26650	25850	33600	18100	25850	26341.33	0.70	-2109	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2396	21.65	2.45	12	0.22	1224.00	10821.00	74300	20240221	-64.33	21250	20231206	24.71	74300	-64.33	20240221	22800	16.23	20241115	74300	-64.33	20240221	21250	24.71	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
16	20241128	101418	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26350	500	2	1.93	363062800	13817	35.89	26050	26550	25850	33600	18100	25850	26276.53	0.70	-3909	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2382	21.53	2.44	12	0.15	1224.00	10821.00	74300	20240221	-64.54	21250	20231206	24.00	74300	-64.54	20240221	22800	15.57	20241115	74300	-64.54	20240221	21250	24.00	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
17	20241128	091416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	150	2	0.58	117682400	4499	11.68	26050	26350	25850	33600	18100	25850	26157.46	0.70	-722	27416	26632	26166	25382	24916	26400	25150	45	7750	500	18090	50	1	9039778	2350	21.24	2.40	12	0.05	1224.00	10821.00	74300	20240221	-65.01	21250	20231206	22.35	74300	-65.01	20240221	22800	14.04	20241115	74300	-65.01	20240221	21250	22.35	20231206	2.18	N	416180	500	45 억	62946	N	N	0	N	N
18	20241127	161341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25850	-600	5	-2.27	989216200	37898	38.20	26450	26950	25700	34350	18550	26450	26102.09	0.73	-2912	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2337	21.12	2.39	12	0.42	1224.00	10821.00	74300	20240221	-65.21	21250	20231206	21.65	74300	-65.21	20240221	22800	13.38	20241115	74300	-65.21	20240221	21250	21.65	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
19	20241127	151408	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25800	-650	5	-2.46	952021800	36455	36.74	26450	26950	25700	34350	18550	26450	26114.99	0.73	-2884	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2332	21.08	2.38	12	0.40	1224.00	10821.00	74300	20240221	-65.28	21250	20231206	21.41	74300	-65.28	20240221	22800	13.16	20241115	74300	-65.28	20240221	21250	21.41	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
20	20241127	141402	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25950	-500	5	-1.89	773348200	29560	29.79	26450	26950	25950	34350	18550	26450	26161.98	0.73	-2035	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2346	21.20	2.40	12	0.33	1224.00	10821.00	74300	20240221	-65.07	21250	20231206	22.12	74300	-65.07	20240221	22800	13.82	20241115	74300	-65.07	20240221	21250	22.12	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
21	20241127	131358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26050	-400	5	-1.51	701754800	26806	27.02	26450	26950	25950	34350	18550	26450	26179.02	0.73	-1303	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2355	21.28	2.41	12	0.30	1224.00	10821.00	74300	20240221	-64.94	21250	20231206	22.59	74300	-64.94	20240221	22800	14.25	20241115	74300	-64.94	20240221	21250	22.59	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
22	20241127	121413	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	-300	5	-1.13	613200300	23415	23.60	26450	26950	25950	34350	18550	26450	26188.35	0.73	-1352	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2364	21.36	2.42	12	0.26	1224.00	10821.00	74300	20240221	-64.80	21250	20231206	23.06	74300	-64.80	20240221	22800	14.69	20241115	74300	-64.80	20240221	21250	23.06	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
23	20241127	111407	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26400	-50	5	-0.19	553281300	21126	21.29	26450	26950	25950	34350	18550	26450	26189.59	0.73	-1326	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2387	21.57	2.44	12	0.23	1224.00	10821.00	74300	20240221	-64.47	21250	20231206	24.24	74300	-64.47	20240221	22800	15.79	20241115	74300	-64.47	20240221	21250	24.24	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
24	20241127	101408	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	-450	5	-1.70	387201600	14760	14.88	26450	26950	26000	34350	18550	26450	26233.17	0.73	-1885	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2350	21.24	2.40	12	0.16	1224.00	10821.00	74300	20240221	-65.01	21250	20231206	22.35	74300	-65.01	20240221	22800	14.04	20241115	74300	-65.01	20240221	21250	22.35	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
25	20241127	091405	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26200	-250	5	-0.95	128182050	4846	4.88	26450	26950	26200	34350	18550	26450	26451.10	0.73	-1149	28116	27282	26816	25982	25516	27050	25750	45	7900	500	18510	50	1	9039778	2368	21.41	2.42	12	0.05	1224.00	10821.00	74300	20240221	-64.74	21250	20231206	23.29	74300	-64.74	20240221	22800	14.91	20241115	74300	-64.74	20240221	21250	23.29	20231206	2.12	N	416180	500	45 억	65856	N	N	19	N	N
26	20241126	161342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26450	-350	5	-1.31	2659950250	98438	150.42	27050	27650	26350	34800	18800	26800	27022.60	0.83	-9875	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2391	21.61	2.44	12	1.09	1224.00	10821.00	74300	20240221	-64.40	21250	20231206	24.47	74300	-64.40	20240221	22800	16.01	20241115	74300	-64.40	20240221	21250	24.47	20231206	2.18	N	416180	500	45 억	75481	N	N	19	N	N
27	20241126	151358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26700	-100	5	-0.37	2575816950	95259	145.56	27050	27650	26350	34800	18800	26800	27040.14	0.83	-10334	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2414	21.81	2.47	12	1.05	1224.00	10821.00	74300	20240221	-64.06	21250	20231206	25.65	74300	-64.06	20240221	22800	17.11	20241115	74300	-64.06	20240221	21250	25.65	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
28	20241126	141400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	-300	5	-1.12	2411568950	89072	136.11	27050	27650	26350	34800	18800	26800	27074.38	0.83	-11579	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2396	21.65	2.45	12	0.99	1224.00	10821.00	74300	20240221	-64.33	21250	20231206	24.71	74300	-64.33	20240221	22800	16.23	20241115	74300	-64.33	20240221	21250	24.71	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
29	20241126	131353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26700	-100	5	-0.37	2195333400	80928	123.66	27050	27650	26350	34800	18800	26800	27126.99	0.83	-12731	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2414	21.81	2.47	12	0.90	1224.00	10821.00	74300	20240221	-64.06	21250	20231206	25.65	74300	-64.06	20240221	22800	17.11	20241115	74300	-64.06	20240221	21250	25.65	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
30	20241126	121401	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26750	-50	5	-0.19	2092814600	77087	117.79	27050	27650	26350	34800	18800	26800	27148.74	0.83	-11441	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2418	21.85	2.47	12	0.85	1224.00	10821.00	74300	20240221	-64.00	21250	20231206	25.88	74300	-64.00	20240221	22800	17.32	20241115	74300	-64.00	20240221	21250	25.88	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
31	20241126	111405	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	0	3	0.00	1995840350	73459	112.25	27050	27650	26350	34800	18800	26800	27169.45	0.83	-11639	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2423	21.90	2.48	12	0.81	1224.00	10821.00	74300	20240221	-63.93	21250	20231206	26.12	74300	-63.93	20240221	22800	17.54	20241115	74300	-63.93	20240221	21250	26.12	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
32	20241126	101417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26900	100	2	0.37	1799135500	66117	101.03	27050	27650	26350	34800	18800	26800	27211.39	0.83	-11748	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2432	21.98	2.49	12	0.73	1224.00	10821.00	74300	20240221	-63.80	21250	20231206	26.59	74300	-63.80	20240221	22800	17.98	20241115	74300	-63.80	20240221	21250	26.59	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
33	20241126	091403	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	27300	500	2	1.87	848302000	31042	47.43	27050	27650	26800	34800	18800	26800	27327.56	0.83	-7731	27600	27200	26500	26100	25400	27400	26300	45	8000	500	18760	50	1	9039778	2468	22.30	2.52	12	0.34	1224.00	10821.00	74300	20240221	-63.26	21250	20231206	28.47	74300	-63.26	20240221	22800	19.74	20241115	74300	-63.26	20240221	21250	28.47	20231206	2.18	N	416180	500	45 억	75481	N	N	14	N	N
34	20241125	161326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	1300	2	5.10	1700943500	64963	46.24	26000	26900	25800	33150	17850	25500	26179.49	0.76	6607	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2423	21.90	2.48	12	0.72	1224.00	10821.00	74300	20240221	-63.93	21250	20231206	26.12	74300	-63.93	20240221	22800	17.54	20241115	74300	-63.93	20240221	21250	26.12	20231206	2.18	N	416180	500	45 억	69072	N	N	14	N	N
35	20241125	151354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26850	1350	2	5.29	1628037300	62242	44.31	26000	26900	25800	33150	17850	25500	26157.86	0.76	6294	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2427	21.94	2.48	12	0.69	1224.00	10821.00	74300	20240221	-63.86	21250	20231206	26.35	74300	-63.86	20240221	22800	17.76	20241115	74300	-63.86	20240221	21250	26.35	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
36	20241125	141350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	1000	2	3.92	1345701400	51669	36.78	26000	26500	25800	33150	17850	25500	26045.95	0.76	5461	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2396	21.65	2.45	12	0.57	1224.00	10821.00	74300	20240221	-64.33	21250	20231206	24.71	74300	-64.33	20240221	22800	16.23	20241115	74300	-64.33	20240221	21250	24.71	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
37	20241125	131339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	500	2	1.96	1081697800	41609	29.62	26000	26350	25800	33150	17850	25500	25998.19	0.76	417	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2350	21.24	2.40	12	0.46	1224.00	10821.00	74300	20240221	-65.01	21250	20231206	22.35	74300	-65.01	20240221	22800	14.04	20241115	74300	-65.01	20240221	21250	22.35	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
38	20241125	121355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	500	2	1.96	951956600	36616	26.07	26000	26350	25800	33150	17850	25500	26000.04	0.76	-713	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2350	21.24	2.40	12	0.41	1224.00	10821.00	74300	20240221	-65.01	21250	20231206	22.35	74300	-65.01	20240221	22800	14.04	20241115	74300	-65.01	20240221	21250	22.35	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
39	20241125	111349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25900	400	2	1.57	768844600	29561	21.04	26000	26350	25800	33150	17850	25500	26010.86	0.76	-771	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2341	21.16	2.39	12	0.33	1224.00	10821.00	74300	20240221	-65.14	21250	20231206	21.88	74300	-65.14	20240221	22800	13.60	20241115	74300	-65.14	20240221	21250	21.88	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
40	20241125	101334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26100	600	2	2.35	553627600	21271	15.14	26000	26350	25800	33150	17850	25500	26030.38	0.76	428	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2359	21.32	2.41	12	0.24	1224.00	10821.00	74300	20240221	-64.87	21250	20231206	22.82	74300	-64.87	20240221	22800	14.47	20241115	74300	-64.87	20240221	21250	22.82	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
41	20241125	091333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25900	400	2	1.57	293187950	11274	8.03	26000	26200	25800	33150	17850	25500	26011.20	0.76	-866	27066	26282	25366	24582	23666	26675	24975	45	7650	500	17850	50	1	9039778	2341	21.16	2.39	12	0.12	1224.00	10821.00	74300	20240221	-65.14	21250	20231206	21.88	74300	-65.14	20240221	22800	13.60	20241115	74300	-65.14	20240221	21250	21.88	20231206	2.18	N	416180	500	45 억	69072	N	N	36	N	N
42	20241122	161219	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25500	1000	2	4.08	3531237450	139565	346.69	24750	26150	24450	31850	17150	24500	25301.66	0.37	36092	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2305	20.83	2.36	12	1.54	1224.00	10821.00	74300	20240221	-65.68	21250	20231206	20.00	74300	-65.68	20240221	22800	11.84	20241115	74300	-65.68	20240221	21250	20.00	20231206	2.16	N	416180	500	45 억	33052	N	N	36	N	N
43	20241122	151235	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25750	1250	2	5.10	3397803100	134344	333.72	24750	26150	24450	31850	17150	24500	25291.81	0.37	34629	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2328	21.04	2.38	12	1.49	1224.00	10821.00	74300	20240221	-65.34	21250	20231206	21.18	74300	-65.34	20240221	22800	12.94	20241115	74300	-65.34	20240221	21250	21.18	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
44	20241122	141236	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	1150	2	4.69	3314565150	131096	325.65	24750	26150	24450	31850	17150	24500	25283.50	0.37	34192	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2319	20.96	2.37	12	1.45	1224.00	10821.00	74300	20240221	-65.48	21250	20231206	20.71	74300	-65.48	20240221	22800	12.50	20241115	74300	-65.48	20240221	21250	20.71	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
45	20241122	131231	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	1150	2	4.69	2878578800	114141	283.53	24750	26150	24450	31850	17150	24500	25219.50	0.37	35038	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2319	20.96	2.37	12	1.26	1224.00	10821.00	74300	20240221	-65.48	21250	20231206	20.71	74300	-65.48	20240221	22800	12.50	20241115	74300	-65.48	20240221	21250	20.71	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
46	20241122	121241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25800	1300	2	5.31	2501657200	99491	247.14	24750	26150	24450	31850	17150	24500	25144.56	0.37	34617	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2332	21.08	2.38	12	1.10	1224.00	10821.00	74300	20240221	-65.28	21250	20231206	21.41	74300	-65.28	20240221	22800	13.16	20241115	74300	-65.28	20240221	21250	21.41	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
47	20241122	111227	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25200	700	2	2.86	1928496000	77193	191.75	24750	25700	24450	31850	17150	24500	24982.78	0.37	35911	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2278	20.59	2.33	12	0.85	1224.00	10821.00	74300	20240221	-66.08	21250	20231206	18.59	74300	-66.08	20240221	22800	10.53	20241115	74300	-66.08	20240221	21250	18.59	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
48	20241122	101247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24850	350	2	1.43	1610698250	64499	160.22	24750	25700	24450	31850	17150	24500	24972.45	0.37	40967	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2246	20.30	2.30	12	0.71	1224.00	10821.00	74300	20240221	-66.55	21250	20231206	16.94	74300	-66.55	20240221	22800	8.99	20241115	74300	-66.55	20240221	21250	16.94	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
49	20241122	091239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	1150	2	4.69	423667450	16688	41.45	24750	25700	24650	31850	17150	24500	25387.55	0.37	9454	26033	25266	24833	24066	23633	25050	23850	45	7350	500	17150	50	1	9039778	2319	20.96	2.37	12	0.18	1224.00	10821.00	74300	20240221	-65.48	21250	20231206	20.71	74300	-65.48	20240221	22800	12.50	20241115	74300	-65.48	20240221	21250	20.71	20231206	2.16	N	416180	500	45 억	33052	N	N	0	N	N
50	20241121	161227	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24500	-500	5	-2.00	974176200	39382	120.35	24650	25600	24400	32500	17500	25000	24737.21	0.41	-4110	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2215	20.02	2.26	12	0.44	1224.00	10821.00	74300	20240221	-67.03	21250	20231206	15.29	74300	-67.03	20240221	22800	7.46	20241115	74300	-67.03	20240221	21250	15.29	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
51	20241121	151250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24550	-450	5	-1.80	928505150	37519	114.65	24650	25600	24400	32500	17500	25000	24747.59	0.41	-3776	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2219	20.06	2.27	12	0.42	1224.00	10821.00	74300	20240221	-66.96	21250	20231206	15.53	74300	-66.96	20240221	22800	7.68	20241115	74300	-66.96	20240221	21250	15.53	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
52	20241121	141249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24650	-350	5	-1.40	687876950	27715	84.69	24650	25600	24650	32500	17500	25000	24819.65	0.41	1535	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2228	20.14	2.28	12	0.31	1224.00	10821.00	74300	20240221	-66.82	21250	20231206	16.00	74300	-66.82	20240221	22800	8.11	20241115	74300	-66.82	20240221	21250	16.00	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
53	20241121	131240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24850	-150	5	-0.60	505973700	20357	62.21	24650	25600	24650	32500	17500	25000	24855.01	0.41	581	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2246	20.30	2.30	12	0.23	1224.00	10821.00	74300	20240221	-66.55	21250	20231206	16.94	74300	-66.55	20240221	22800	8.99	20241115	74300	-66.55	20240221	21250	16.94	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
54	20241121	121241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24950	-50	5	-0.20	464261900	18680	57.08	24650	25600	24650	32500	17500	25000	24853.41	0.41	676	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2255	20.38	2.31	12	0.21	1224.00	10821.00	74300	20240221	-66.42	21250	20231206	17.41	74300	-66.42	20240221	22800	9.43	20241115	74300	-66.42	20240221	21250	17.41	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
55	20241121	111245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24950	-50	5	-0.20	412715250	16617	50.78	24650	25600	24650	32500	17500	25000	24836.91	0.41	771	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2255	20.38	2.31	12	0.18	1224.00	10821.00	74300	20240221	-66.42	21250	20231206	17.41	74300	-66.42	20240221	22800	9.43	20241115	74300	-66.42	20240221	21250	17.41	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
56	20241121	101245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24750	-250	5	-1.00	365714000	14717	44.97	24650	25600	24650	32500	17500	25000	24849.75	0.41	1158	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2237	20.22	2.29	12	0.16	1224.00	10821.00	74300	20240221	-66.69	21250	20231206	16.47	74300	-66.69	20240221	22800	8.55	20241115	74300	-66.69	20240221	21250	16.47	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
57	20241121	091246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25000	0	3	0.00	69965700	2775	8.48	24650	25600	24650	32500	17500	25000	25213.02	0.41	25	26100	25550	24950	24400	23800	25825	24675	45	7500	500	17500	50	1	9039778	2260	20.42	2.31	12	0.03	1224.00	10821.00	74300	20240221	-66.35	21250	20231206	17.65	74300	-66.35	20240221	22800	9.65	20241115	74300	-66.35	20240221	21250	17.65	20231206	2.14	N	416180	500	45 억	37079	N	N	23	N	N
58	20241120	161233	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25000	200	2	0.81	801440200	32181	60.79	24750	25500	24350	32200	17400	24800	24903.82	0.40	1208	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2260	20.42	2.31	12	0.36	1224.00	10821.00	74300	20240221	-66.35	20750	20231113	20.48	74300	-66.35	20240221	22800	9.65	20241115	74300	-66.35	20240221	21250	17.65	20231206	2.13	N	416180	500	45 억	36001	N	N	22	N	N
59	20241120	151250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25100	300	2	1.21	710339650	28546	53.92	24750	25500	24350	32200	17400	24800	24884.08	0.40	-248	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2269	20.51	2.32	12	0.32	1224.00	10821.00	74300	20240221	-66.22	20750	20231113	20.96	74300	-66.22	20240221	22800	10.09	20241115	74300	-66.22	20240221	21250	18.12	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
60	20241120	141252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25350	550	2	2.22	633263700	25490	48.15	24750	25500	24350	32200	17400	24800	24843.64	0.40	-658	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2292	20.71	2.34	12	0.28	1224.00	10821.00	74300	20240221	-65.88	20750	20231113	22.17	74300	-65.88	20240221	22800	11.18	20241115	74300	-65.88	20240221	21250	19.29	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
61	20241120	131253	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	450	2	1.81	501620050	20288	38.32	24750	25400	24350	32200	17400	24800	24724.90	0.40	-2255	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2283	20.63	2.33	12	0.22	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	22800	10.75	20241115	74300	-66.02	20240221	21250	18.82	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
62	20241120	121251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25150	350	2	1.41	402959100	16379	30.94	24750	25150	24350	32200	17400	24800	24601.99	0.40	-4141	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2274	20.55	2.32	12	0.18	1224.00	10821.00	74300	20240221	-66.15	20750	20231113	21.20	74300	-66.15	20240221	22800	10.31	20241115	74300	-66.15	20240221	21250	18.35	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
63	20241120	111255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24600	-200	5	-0.81	330102100	13449	25.40	24750	25000	24350	32200	17400	24800	24544.43	0.40	-5372	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2224	20.10	2.27	12	0.15	1224.00	10821.00	74300	20240221	-66.89	20750	20231113	18.55	74300	-66.89	20240221	22800	7.89	20241115	74300	-66.89	20240221	21250	15.76	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
64	20241120	101254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24550	-250	5	-1.01	295496300	12044	22.75	24750	25000	24350	32200	17400	24800	24534.38	0.40	-4795	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2219	20.06	2.27	12	0.13	1224.00	10821.00	74300	20240221	-66.96	20750	20231113	18.31	74300	-66.96	20240221	22800	7.68	20241115	74300	-66.96	20240221	21250	15.53	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
65	20241120	091252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24600	-200	5	-0.81	103648700	4211	7.95	24750	25000	24450	32200	17400	24800	24613.09	0.40	-1597	26033	25416	25083	24466	24133	25250	24300	45	7400	500	17360	50	1	9039778	2224	20.10	2.27	12	0.05	1224.00	10821.00	74300	20240221	-66.89	20750	20231113	18.55	74300	-66.89	20240221	22800	7.89	20241115	74300	-66.89	20240221	21250	15.76	20231206	2.13	N	416180	500	45 억	36001	N	N	0	N	N
66	20241119	161139	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24800	-150	5	-0.60	1322067800	52458	37.68	24950	25700	24750	32400	17500	24950	25202.54	0.35	4085	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2242	20.26	2.29	12	0.58	1224.00	10821.00	74300	20240221	-66.62	20750	20231113	19.52	74300	-66.62	20240221	22800	8.77	20241115	74300	-66.62	20240221	21250	16.71	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
67	20241119	151203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24900	-50	5	-0.20	1247441250	49453	35.52	24950	25700	24750	32400	17500	24950	25224.78	0.35	3584	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2251	20.34	2.30	12	0.55	1224.00	10821.00	74300	20240221	-66.49	20750	20231113	20.00	74300	-66.49	20240221	22800	9.21	20241115	74300	-66.49	20240221	21250	17.18	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
68	20241119	141201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24900	-50	5	-0.20	1092891550	43235	31.06	24950	25700	24900	32400	17500	24950	25277.94	0.35	2615	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2251	20.34	2.30	12	0.48	1224.00	10821.00	74300	20240221	-66.49	20750	20231113	20.00	74300	-66.49	20240221	22800	9.21	20241115	74300	-66.49	20240221	21250	17.18	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
69	20241119	131204	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25050	100	2	0.40	938627700	37093	26.64	24950	25700	24900	32400	17500	24950	25304.71	0.35	4647	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2264	20.47	2.31	12	0.41	1224.00	10821.00	74300	20240221	-66.29	20750	20231113	20.72	74300	-66.29	20240221	22800	9.87	20241115	74300	-66.29	20240221	21250	17.88	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
70	20241119	121149	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	300	2	1.20	872242750	34449	24.75	24950	25700	24900	32400	17500	24950	25319.83	0.35	5030	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2283	20.63	2.33	12	0.38	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	22800	10.75	20241115	74300	-66.02	20240221	21250	18.82	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
71	20241119	111202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25200	250	2	1.00	801344450	31639	22.73	24950	25700	24900	32400	17500	24950	25327.74	0.35	5103	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2278	20.59	2.33	12	0.35	1224.00	10821.00	74300	20240221	-66.08	20750	20231113	21.45	74300	-66.08	20240221	22800	10.53	20241115	74300	-66.08	20240221	21250	18.59	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
72	20241119	101228	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	700	2	2.81	514480400	20302	14.58	24950	25700	24900	32400	17500	24950	25341.37	0.35	1763	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2319	20.96	2.37	12	0.22	1224.00	10821.00	74300	20240221	-65.48	20750	20231113	23.61	74300	-65.48	20240221	22800	12.50	20241115	74300	-65.48	20240221	21250	20.71	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
73	20241119	091227	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24950	0	3	0.00	132561000	5296	3.80	24950	25250	24900	32400	17500	24950	25030.40	0.35	-3105	27683	26316	24933	23566	22183	27000	24250	45	7450	500	17460	50	1	9039778	2255	20.38	2.31	12	0.06	1224.00	10821.00	74300	20240221	-66.42	20750	20231113	20.24	74300	-66.42	20240221	22800	9.43	20241115	74300	-66.42	20240221	21250	17.41	20231206	2.16	N	416180	500	45 억	31847	N	N	0	N	N
74	20241118	161146	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24950	950	2	3.96	3459740750	137500	165.99	23550	26300	23550	31200	16800	24000	25162.26	0.31	3930	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2255	20.38	2.31	12	1.52	1224.00	10821.00	74300	20240221	-66.42	20750	20231113	20.24	74300	-66.42	20240221	22800	9.43	20241115	74300	-66.42	20240221	21250	17.41	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
75	20241118	151202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25000	1000	2	4.17	3387502000	134606	162.50	23550	26300	23550	31200	16800	24000	25166.17	0.31	3342	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2260	20.42	2.31	12	1.49	1224.00	10821.00	74300	20240221	-66.35	20750	20231113	20.48	74300	-66.35	20240221	22800	9.65	20241115	74300	-66.35	20240221	21250	17.65	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
76	20241118	141204	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25200	1200	2	5.00	3219692150	127901	154.40	23550	26300	23550	31200	16800	24000	25173.43	0.31	3447	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2278	20.59	2.33	12	1.41	1224.00	10821.00	74300	20240221	-66.08	20750	20231113	21.45	74300	-66.08	20240221	22800	10.53	20241115	74300	-66.08	20240221	21250	18.59	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
77	20241118	131154	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24900	900	2	3.75	2975291850	118214	142.71	23550	26300	23550	31200	16800	24000	25168.82	0.31	3563	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2251	20.34	2.30	12	1.31	1224.00	10821.00	74300	20240221	-66.49	20750	20231113	20.00	74300	-66.49	20240221	22800	9.21	20241115	74300	-66.49	20240221	21250	17.18	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
78	20241118	121201	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	1250	2	5.21	2657781500	105505	127.36	23550	26300	23550	31200	16800	24000	25191.19	0.31	3978	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2283	20.63	2.33	12	1.17	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	22800	10.75	20241115	74300	-66.02	20240221	21250	18.82	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
79	20241118	111200	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25900	1900	2	7.92	1373174150	55498	67.00	23550	25900	23550	31200	16800	24000	24742.94	0.31	8824	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2341	21.16	2.39	12	0.61	1224.00	10821.00	74300	20240221	-65.14	20750	20231113	24.82	74300	-65.14	20240221	22800	13.60	20241115	74300	-65.14	20240221	21250	21.88	20231206	2.13	N	416180	500	45 억	27968	Y	N	0	N	N
80	20241118	101148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24600	600	2	2.50	756507350	30818	37.20	23550	25100	23550	31200	16800	24000	24547.81	0.31	8145	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2224	20.10	2.27	12	0.34	1224.00	10821.00	74300	20240221	-66.89	20750	20231113	18.55	74300	-66.89	20240221	22800	7.89	20241115	74300	-66.89	20240221	21250	15.76	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
81	20241118	091147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24350	350	2	1.46	222387350	9224	11.14	23550	24450	23550	31200	16800	24000	24109.80	0.31	3682	25933	24966	23883	22916	21833	24425	22375	45	7200	500	16800	50	1	9039778	2201	19.89	2.25	12	0.10	1224.00	10821.00	74300	20240221	-67.23	20750	20231113	17.35	74300	-67.23	20240221	22800	6.80	20241115	74300	-67.23	20240221	21250	14.59	20231206	2.13	N	416180	500	45 억	27968	N	N	0	N	N
82	20241115	161237	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24000	-850	5	-3.42	1941297800	82522	80.01	24500	24850	22800	32300	17400	24850	23520.27	0.46	-13445	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2170	19.61	2.22	12	0.91	1224.00	10821.00	74300	20240221	-67.70	20750	20231113	15.66	74300	-67.70	20240221	22800	5.26	20241115	74300	-67.70	20240221	21250	12.94	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
83	20241115	151307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23400	-1450	5	-5.84	1854394800	78855	76.45	24500	24850	22800	32300	17400	24850	23513.28	0.46	-13959	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2115	19.12	2.16	12	0.87	1224.00	10821.00	74300	20240221	-68.51	20750	20231113	12.77	74300	-68.51	20240221	22800	2.63	20241115	74300	-68.51	20240221	21250	10.12	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
84	20241115	141252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23700	-1150	5	-4.63	1596673200	68039	65.97	24500	24850	22800	32300	17400	24850	23463.14	0.46	-11840	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2142	19.36	2.19	12	0.75	1224.00	10821.00	74300	20240221	-68.10	20750	20231113	14.22	74300	-68.10	20240221	22800	3.95	20241115	74300	-68.10	20240221	21250	11.53	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
85	20241115	131252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23600	-1250	5	-5.03	1474782850	62851	60.94	24500	24850	22800	32300	17400	24850	23460.53	0.46	-13095	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2133	19.28	2.18	12	0.70	1224.00	10821.00	74300	20240221	-68.24	20750	20231113	13.73	74300	-68.24	20240221	22800	3.51	20241115	74300	-68.24	20240221	21250	11.06	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
86	20241115	121252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23400	-1450	5	-5.84	1320787450	56302	54.59	24500	24850	22800	32300	17400	24850	23454.24	0.46	-14138	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2115	19.12	2.16	12	0.62	1224.00	10821.00	74300	20240221	-68.51	20750	20231113	12.77	74300	-68.51	20240221	22800	2.63	20241115	74300	-68.51	20240221	21250	10.12	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
87	20241115	111223	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23200	-1650	5	-6.64	1236534550	52664	51.06	24500	24850	22800	32300	17400	24850	23474.71	0.46	-13122	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2097	18.95	2.14	12	0.58	1224.00	10821.00	74300	20240221	-68.78	20750	20231113	11.81	74300	-68.78	20240221	22800	1.75	20241115	74300	-68.78	20240221	21250	9.18	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
88	20241115	101222	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	22800	-2050	5	-8.25	1021789800	43355	42.03	24500	24850	22800	32300	17400	24850	23562.31	0.46	-9949	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2061	18.63	2.11	12	0.48	1224.00	10821.00	74300	20240221	-69.31	20750	20231113	9.88	74300	-69.31	20240221	22800	0.00	20241115	74300	-69.31	20240221	21250	7.29	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
89	20241115	091134	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	23500	-1350	5	-5.43	412524350	17257	16.73	24500	24850	23300	32300	17400	24850	23894.18	0.46	-4411	26950	25900	25100	24050	23250	25500	23650	45	7450	500	17390	50	1	9039778	2124	19.20	2.17	12	0.19	1224.00	10821.00	74300	20240221	-68.37	20750	20231113	13.25	74300	-68.37	20240221	23200	1.29	20240805	74300	-68.37	20240221	21250	10.59	20231206	2.18	N	416180	500	45 억	41314	N	N	0	N	N
90	20241114	161213	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24600	-250	5	-1.01	2535878200	100953	141.93	25000	26150	24300	32300	17400	24850	25119.85	0.31	13638	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2224	20.10	2.27	12	1.12	1224.00	10821.00	74300	20240221	-66.89	20750	20231113	18.55	74300	-66.89	20240221	23200	6.03	20240805	74300	-66.89	20240221	21250	15.76	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
91	20241114	151223	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24800	-50	5	-0.20	2284677350	90783	127.63	25000	26150	24300	32300	17400	24850	25166.96	0.31	13645	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2242	20.26	2.29	12	1.00	1224.00	10821.00	74300	20240221	-66.62	20750	20231113	19.52	74300	-66.62	20240221	23200	6.90	20240805	74300	-66.62	20240221	21250	16.71	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
92	20241114	141214	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25750	900	2	3.62	1412577100	56056	78.81	25000	26150	24300	32300	17400	24850	25200.47	0.31	3596	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2328	21.04	2.38	12	0.62	1224.00	10821.00	74300	20240221	-65.34	20750	20231113	24.10	74300	-65.34	20240221	23200	10.99	20240805	74300	-65.34	20240221	21250	21.18	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
93	20241114	131215	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	700	2	2.82	1077704550	43086	60.57	25000	25850	24300	32300	17400	24850	25013.52	0.31	853	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2310	20.87	2.36	12	0.48	1224.00	10821.00	74300	20240221	-65.61	20750	20231113	23.13	74300	-65.61	20240221	23200	10.13	20240805	74300	-65.61	20240221	21250	20.24	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
94	20241114	121210	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	550	2	2.21	842049500	33836	47.57	25000	25850	24300	32300	17400	24850	24886.39	0.31	-823	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2296	20.75	2.35	12	0.37	1224.00	10821.00	74300	20240221	-65.81	20750	20231113	22.41	74300	-65.81	20240221	23200	9.48	20240805	74300	-65.81	20240221	21250	19.53	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
95	20241114	111213	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24650	-200	5	-0.80	490462600	19578	27.52	25000	25850	24650	32300	17400	24850	25053.51	0.31	-202	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2228	20.14	2.28	12	0.22	1224.00	10821.00	74300	20240221	-66.82	20750	20231113	18.80	74300	-66.82	20240221	23200	6.25	20240805	74300	-66.82	20240221	21250	16.00	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
96	20241114	101231	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25200	350	2	1.41	231205500	9155	12.87	25000	25850	24900	32300	17400	24850	25262.31	0.31	1693	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2278	20.59	2.33	12	0.10	1224.00	10821.00	74300	20240221	-66.08	20750	20231113	21.45	74300	-66.08	20240221	23200	8.62	20240805	74300	-66.08	20240221	21250	18.59	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
97	20241114	091205	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24850	0	3	0.00	0	0	0.00	0	0	0	32300	17400	24850	0.00	0.31	0	27250	26050	25300	24100	23350	25675	23725	45	7450	500	17390	50	1	9039778	2246	20.30	2.30	12	0.00	1224.00	10821.00	74300	20240221	-66.55	20750	20231113	19.76	74300	-66.55	20240221	23200	7.11	20240805	74300	-66.55	20240221	21250	16.94	20231206	2.17	N	416180	500	45 억	28013	N	N	0	N	N
98	20241113	160823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24850	-1650	5	-6.23	1770140550	69960	138.36	26100	26500	24550	34450	18550	26500	25302.81	0.55	-21348	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2246	20.30	2.30	12	0.77	1224.00	10821.00	74300	20240221	-66.55	20750	20231113	19.76	74300	-66.55	20240221	23200	7.11	20240805	74300	-66.55	20240221	20750	19.76	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
99	20241113	150901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25050	-1450	5	-5.47	1732141100	68433	135.34	26100	26500	24550	34450	18550	26500	25311.49	0.55	-21286	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2264	20.47	2.31	12	0.76	1224.00	10821.00	74300	20240221	-66.29	20750	20231113	20.72	74300	-66.29	20240221	23200	7.97	20240805	74300	-66.29	20240221	20750	20.72	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
100	20241113	140857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	24800	-1700	5	-6.42	1300860800	51195	101.25	26100	26500	24800	34450	18550	26500	25409.92	0.55	-15362	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2242	20.26	2.29	12	0.57	1224.00	10821.00	74300	20240221	-66.62	20750	20231113	19.52	74300	-66.62	20240221	23200	6.90	20240805	74300	-66.62	20240221	20750	19.52	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
101	20241113	130901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25150	-1350	5	-5.09	983488000	38493	76.13	26100	26500	25050	34450	18550	26500	25549.79	0.55	-11009	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2274	20.55	2.32	12	0.43	1224.00	10821.00	74300	20240221	-66.15	20750	20231113	21.20	74300	-66.15	20240221	23200	8.41	20240805	74300	-66.15	20240221	20750	21.20	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
102	20241113	120849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25350	-1150	5	-4.34	812697000	31718	62.73	26100	26500	25200	34450	18550	26500	25622.58	0.55	-7517	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2292	20.71	2.34	12	0.35	1224.00	10821.00	74300	20240221	-65.88	20750	20231113	22.17	74300	-65.88	20240221	23200	9.27	20240805	74300	-65.88	20240221	20750	22.17	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
103	20241113	110845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	-950	5	-3.58	586275150	22787	45.07	26100	26500	25350	34450	18550	26500	25728.49	0.55	-3791	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2310	20.87	2.36	12	0.25	1224.00	10821.00	74300	20240221	-65.61	20750	20231113	23.13	74300	-65.61	20240221	23200	10.13	20240805	74300	-65.61	20240221	20750	23.13	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
104	20241113	100846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25700	-800	5	-3.02	325495700	12549	24.82	26100	26500	25700	34450	18550	26500	25937.98	0.55	-1356	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2323	21.00	2.38	12	0.14	1224.00	10821.00	74300	20240221	-65.41	20750	20231113	23.86	74300	-65.41	20240221	23200	10.78	20240805	74300	-65.41	20240221	20750	23.86	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
105	20241113	090835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	-350	5	-1.32	58397200	2228	4.41	26100	26500	26100	34450	18550	26500	26210.59	0.55	-244	27700	27100	26350	25750	25000	26725	25375	45	7950	500	18550	50	1	9039778	2364	21.36	2.42	12	0.02	1224.00	10821.00	74300	20240221	-64.80	20750	20231113	26.02	74300	-64.80	20240221	23200	12.72	20240805	74300	-64.80	20240221	20750	26.02	20231113	2.18	N	416180	500	45 억	49351	N	N	1	N	N
106	20241112	161130	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	-200	5	-0.75	1329511750	50371	64.69	26850	26950	25600	34700	18700	26700	26394.22	0.58	-3618	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2396	21.65	2.45	12	0.56	1224.00	10821.00	74300	20240221	-64.33	20750	20231113	27.71	74300	-64.33	20240221	23200	14.22	20240805	74300	-64.33	20240221	20750	27.71	20231113	2.20	N	416180	500	45 억	52688	N	N	1	N	N
107	20241112	151144	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26400	-300	5	-1.12	1286600500	48750	62.61	26850	26950	25600	34700	18700	26700	26391.81	0.58	-3505	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2387	21.57	2.44	12	0.54	1224.00	10821.00	74300	20240221	-64.47	20750	20231113	27.23	74300	-64.47	20240221	23200	13.79	20240805	74300	-64.47	20240221	20750	27.23	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
108	20241112	141145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26400	-300	5	-1.12	1124431050	42615	54.73	26850	26950	25600	34700	18700	26700	26385.80	0.58	-5611	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2387	21.57	2.44	12	0.47	1224.00	10821.00	74300	20240221	-64.47	20750	20231113	27.23	74300	-64.47	20240221	23200	13.79	20240805	74300	-64.47	20240221	20750	27.23	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
109	20241112	131154	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26350	-350	5	-1.31	1042758250	39499	50.73	26850	26950	25600	34700	18700	26700	26399.61	0.58	-5800	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2382	21.53	2.44	12	0.44	1224.00	10821.00	74300	20240221	-64.54	20750	20231113	26.99	74300	-64.54	20240221	23200	13.58	20240805	74300	-64.54	20240221	20750	26.99	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
110	20241112	121142	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26450	-250	5	-0.94	954557650	36162	46.44	26850	26950	25600	34700	18700	26700	26396.71	0.58	-6331	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2391	21.61	2.44	12	0.40	1224.00	10821.00	74300	20240221	-64.40	20750	20231113	27.47	74300	-64.40	20240221	23200	14.01	20240805	74300	-64.40	20240221	20750	27.47	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
111	20241112	111137	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26550	-150	5	-0.56	885781300	33568	43.11	26850	26950	25600	34700	18700	26700	26387.67	0.58	-6131	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2400	21.69	2.45	12	0.37	1224.00	10821.00	74300	20240221	-64.27	20750	20231113	27.95	74300	-64.27	20240221	23200	14.44	20240805	74300	-64.27	20240221	20750	27.95	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
112	20241112	101136	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	100	2	0.37	746706950	28344	36.40	26850	26950	25600	34700	18700	26700	26344.45	0.58	-5884	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2423	21.90	2.48	12	0.31	1224.00	10821.00	74300	20240221	-63.93	20750	20231113	29.16	74300	-63.93	20240221	23200	15.52	20240805	74300	-63.93	20240221	20750	29.16	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
113	20241112	091136	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	-700	5	-2.62	232029950	8806	11.31	26850	26950	26000	34700	18700	26700	26349.07	0.58	-830	28233	27466	26683	25916	25133	27850	26300	45	8000	500	18690	50	1	9039778	2350	21.24	2.40	12	0.10	1224.00	10821.00	74300	20240221	-65.01	20750	20231113	25.30	74300	-65.01	20240221	23200	12.07	20240805	74300	-65.01	20240221	20750	25.30	20231113	2.20	N	416180	500	45 억	52688	N	N	0	N	N
114	20241111	161125	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26700	550	2	2.10	2083732400	77659	255.00	26250	27450	25900	33950	18350	26150	26832.43	0.50	7811	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2414	21.81	2.47	12	0.86	1224.00	10821.00	74300	20240221	-64.06	20750	20231113	28.67	74300	-64.06	20240221	23200	15.09	20240805	74300	-64.06	20240221	20750	28.67	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
115	20241111	151200	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26550	400	2	1.53	2013746350	75027	246.35	26250	27450	25900	33950	18350	26150	26840.29	0.50	8072	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2400	21.69	2.45	12	0.83	1224.00	10821.00	74300	20240221	-64.27	20750	20231113	27.95	74300	-64.27	20240221	23200	14.44	20240805	74300	-64.27	20240221	20750	27.95	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
116	20241111	141144	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	350	2	1.34	1802793700	67117	220.38	26250	27450	25900	33950	18350	26150	26860.46	0.50	4665	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2396	21.65	2.45	12	0.74	1224.00	10821.00	74300	20240221	-64.33	20750	20231113	27.71	74300	-64.33	20240221	23200	14.22	20240805	74300	-64.33	20240221	20750	27.71	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
117	20241111	131143	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	650	2	2.49	1637462050	60898	199.96	26250	27450	25900	33950	18350	26150	26888.60	0.50	5089	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2423	21.90	2.48	12	0.67	1224.00	10821.00	74300	20240221	-63.93	20750	20231113	29.16	74300	-63.93	20240221	23200	15.52	20240805	74300	-63.93	20240221	20750	29.16	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
118	20241111	121137	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26850	700	2	2.68	1485508650	55254	181.43	26250	27450	25900	33950	18350	26150	26885.09	0.50	3366	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2427	21.94	2.48	12	0.61	1224.00	10821.00	74300	20240221	-63.86	20750	20231113	29.40	74300	-63.86	20240221	23200	15.73	20240805	74300	-63.86	20240221	20750	29.40	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
119	20241111	111135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	650	2	2.49	1271374650	47291	155.28	26250	27450	25900	33950	18350	26150	26884.07	0.50	5002	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2423	21.90	2.48	12	0.52	1224.00	10821.00	74300	20240221	-63.93	20750	20231113	29.16	74300	-63.93	20240221	23200	15.52	20240805	74300	-63.93	20240221	20750	29.16	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
120	20241111	101128	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	27100	950	2	3.63	1067830850	39723	130.43	26250	27450	25900	33950	18350	26150	26881.93	0.50	3559	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2450	22.14	2.50	12	0.44	1224.00	10821.00	74300	20240221	-63.53	20750	20231113	30.60	74300	-63.53	20240221	23200	16.81	20240805	74300	-63.53	20240221	20750	30.60	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
121	20241111	091125	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26900	750	2	2.87	208697500	7925	26.02	26250	26950	25900	33950	18350	26150	26334.07	0.50	-862	26816	26482	25966	25632	25116	26650	25800	45	7800	500	18300	50	1	9039778	2432	21.98	2.49	12	0.09	1224.00	10821.00	74300	20240221	-63.80	20750	20231113	29.64	74300	-63.80	20240221	23200	15.95	20240805	74300	-63.80	20240221	20750	29.64	20231113	2.24	N	416180	500	45 억	45029	N	N	4	N	N
122	20241108	161117	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26150	650	2	2.55	770503300	29865	93.21	25500	26300	25450	33150	17850	25500	25799.54	0.45	4171	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2364	21.36	2.42	12	0.33	1224.00	10821.00	74300	20240221	-64.80	20750	20231113	26.02	74300	-64.80	20240221	23200	12.72	20240805	74300	-64.80	20240221	20750	26.02	20231113	2.24	N	416180	500	45 억	40859	N	N	4	N	N
123	20241108	151129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26250	750	2	2.94	729408050	28294	88.31	25500	26300	25450	33150	17850	25500	25779.60	0.45	3384	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2373	21.45	2.43	12	0.31	1224.00	10821.00	74300	20240221	-64.67	20750	20231113	26.51	74300	-64.67	20240221	23200	13.15	20240805	74300	-64.67	20240221	20750	26.51	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
124	20241108	141126	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25500	0	3	0.00	538259350	20945	65.37	25500	26000	25450	33150	17850	25500	25698.70	0.45	1778	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2305	20.83	2.36	12	0.23	1224.00	10821.00	74300	20240221	-65.68	20750	20231113	22.89	74300	-65.68	20240221	23200	9.91	20240805	74300	-65.68	20240221	20750	22.89	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
125	20241108	131129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25750	250	2	0.98	384986500	14950	46.66	25500	26000	25500	33150	17850	25500	25751.61	0.45	1376	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2328	21.04	2.38	12	0.17	1224.00	10821.00	74300	20240221	-65.34	20750	20231113	24.10	74300	-65.34	20240221	23200	10.99	20240805	74300	-65.34	20240221	20750	24.10	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
126	20241108	121127	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25800	300	2	1.18	337438050	13107	40.91	25500	26000	25500	33150	17850	25500	25744.87	0.45	1920	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2332	21.08	2.38	12	0.14	1224.00	10821.00	74300	20240221	-65.28	20750	20231113	24.34	74300	-65.28	20240221	23200	11.21	20240805	74300	-65.28	20240221	20750	24.34	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
127	20241108	111127	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	150	2	0.59	285785950	11102	34.65	25500	26000	25500	33150	17850	25500	25741.84	0.45	1020	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2319	20.96	2.37	12	0.12	1224.00	10821.00	74300	20240221	-65.48	20750	20231113	23.61	74300	-65.48	20240221	23200	10.56	20240805	74300	-65.48	20240221	20750	23.61	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
128	20241108	101137	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25750	250	2	0.98	208521050	8101	25.28	25500	26000	25500	33150	17850	25500	25740.16	0.45	1248	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2328	21.04	2.38	12	0.09	1224.00	10821.00	74300	20240221	-65.34	20750	20231113	24.10	74300	-65.34	20240221	23200	10.99	20240805	74300	-65.34	20240221	20750	24.10	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
129	20241108	091123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26000	500	2	1.96	49157150	1914	5.97	25500	26000	25500	33150	17850	25500	25682.94	0.45	296	26366	25932	25566	25132	24766	25750	24950	45	7650	500	17850	50	1	9039778	2350	21.24	2.40	12	0.02	1224.00	10821.00	74300	20240221	-65.01	20750	20231113	25.30	74300	-65.01	20240221	23200	12.07	20240805	74300	-65.01	20240221	20750	25.30	20231113	2.24	N	416180	500	45 억	40859	N	N	1	N	N
130	20241107	161119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25500	100	2	0.39	802687350	31293	57.13	25800	26000	25200	33000	17800	25400	25650.71	0.44	1272	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2305	20.83	2.36	12	0.35	1224.00	10821.00	74300	20240221	-65.68	20750	20231113	22.89	74300	-65.68	20240221	23200	9.91	20240805	74300	-65.68	20240221	20750	22.89	20231113	2.26	N	416180	500	45 억	39655	N	N	1	N	N
131	20241107	151124	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	200	2	0.79	780370250	30419	55.53	25800	26000	25200	33000	17800	25400	25654.04	0.44	1585	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2314	20.92	2.37	12	0.34	1224.00	10821.00	74300	20240221	-65.55	20750	20231113	23.37	74300	-65.55	20240221	23200	10.34	20240805	74300	-65.55	20240221	20750	23.37	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
132	20241107	141129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	200	2	0.79	668805750	26048	47.55	25800	26000	25200	33000	17800	25400	25675.90	0.44	549	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2314	20.92	2.37	12	0.29	1224.00	10821.00	74300	20240221	-65.55	20750	20231113	23.37	74300	-65.55	20240221	23200	10.34	20240805	74300	-65.55	20240221	20750	23.37	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
133	20241107	131128	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25900	500	2	1.97	637029100	24810	45.29	25800	26000	25200	33000	17800	25400	25676.30	0.44	703	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2341	21.16	2.39	12	0.27	1224.00	10821.00	74300	20240221	-65.14	20750	20231113	24.82	74300	-65.14	20240221	23200	11.64	20240805	74300	-65.14	20240221	20750	24.82	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
134	20241107	121122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25950	550	2	2.17	613491300	23901	43.63	25800	26000	25200	33000	17800	25400	25668.02	0.44	870	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2346	21.20	2.40	12	0.26	1224.00	10821.00	74300	20240221	-65.07	20750	20231113	25.06	74300	-65.07	20240221	23200	11.85	20240805	74300	-65.07	20240221	20750	25.06	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
135	20241107	111118	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25950	550	2	2.17	511094750	19954	36.43	25800	25950	25200	33000	17800	25400	25613.65	0.44	-68	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2346	21.20	2.40	12	0.22	1224.00	10821.00	74300	20240221	-65.07	20750	20231113	25.06	74300	-65.07	20240221	23200	11.85	20240805	74300	-65.07	20240221	20750	25.06	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
136	20241107	101120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25650	250	2	0.98	358551150	14037	25.62	25800	25800	25200	33000	17800	25400	25543.29	0.44	-1941	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2319	20.96	2.37	12	0.16	1224.00	10821.00	74300	20240221	-65.48	20750	20231113	23.61	74300	-65.48	20240221	23200	10.56	20240805	74300	-65.48	20240221	20750	23.61	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
137	20241107	091124	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	0	3	0.00	84671550	3321	6.06	25800	25800	25300	33000	17800	25400	25495.80	0.44	-682	27700	26550	25900	24750	24100	26225	24425	45	7600	500	17780	50	1	9039778	2296	20.75	2.35	12	0.04	1224.00	10821.00	74300	20240221	-65.81	20750	20231113	22.41	74300	-65.81	20240221	23200	9.48	20240805	74300	-65.81	20240221	20750	22.41	20231113	2.26	N	416180	500	45 억	39655	N	N	0	N	N
138	20241106	161133	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	-1300	5	-4.87	1421165000	54528	158.40	26850	27050	25250	34700	18700	26700	26062.87	0.41	2530	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2296	20.75	2.35	12	0.60	1224.00	10821.00	74300	20240221	-65.81	20750	20231113	22.41	74300	-65.81	20240221	23200	9.48	20240805	74300	-65.81	20240221	20750	22.41	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
139	20241106	151206	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25500	-1200	5	-4.49	1333781750	51091	148.42	26850	27050	25250	34700	18700	26700	26105.83	0.41	3583	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2305	20.83	2.36	12	0.57	1224.00	10821.00	74300	20240221	-65.68	20750	20231113	22.89	74300	-65.68	20240221	23200	9.91	20240805	74300	-65.68	20240221	20750	22.89	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
140	20241106	141155	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25550	-1150	5	-4.31	1166890250	44558	129.44	26850	27050	25250	34700	18700	26700	26187.95	0.41	3720	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2310	20.87	2.36	12	0.49	1224.00	10821.00	74300	20240221	-65.61	20750	20231113	23.13	74300	-65.61	20240221	23200	10.13	20240805	74300	-65.61	20240221	20750	23.13	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
141	20241106	131205	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	-1100	5	-4.12	868911650	32914	95.61	26850	27050	25600	34700	18700	26700	26399.32	0.41	4440	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2314	20.92	2.37	12	0.36	1224.00	10821.00	74300	20240221	-65.55	20750	20231113	23.37	74300	-65.55	20240221	23200	10.34	20240805	74300	-65.55	20240221	20750	23.37	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
142	20241106	121129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26200	-500	5	-1.87	557562700	20877	60.65	26850	27050	26100	34700	18700	26700	26707.04	0.41	1324	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2368	21.41	2.42	12	0.23	1224.00	10821.00	74300	20240221	-64.74	20750	20231113	26.27	74300	-64.74	20240221	23200	12.93	20240805	74300	-64.74	20240221	20750	26.27	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
143	20241106	111134	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26800	100	2	0.37	359006400	13391	38.90	26850	27050	26550	34700	18700	26700	26809.65	0.41	1835	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2423	21.90	2.48	12	0.15	1224.00	10821.00	74300	20240221	-63.93	20750	20231113	29.16	74300	-63.93	20240221	23200	15.52	20240805	74300	-63.93	20240221	20750	29.16	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
144	20241106	101140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26850	150	2	0.56	304561200	11357	32.99	26850	27050	26550	34700	18700	26700	26817.20	0.41	1303	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2427	21.94	2.48	12	0.13	1224.00	10821.00	74300	20240221	-63.86	20750	20231113	29.40	74300	-63.86	20240221	23200	15.73	20240805	74300	-63.86	20240221	20750	29.40	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
145	20241106	091133	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	27000	300	2	1.12	130187550	4842	14.07	26850	27050	26750	34700	18700	26700	26887.73	0.41	-237	27366	27032	26616	26282	25866	27075	26325	45	8000	500	18690	50	1	9039778	2441	22.06	2.50	12	0.05	1224.00	10821.00	74300	20240221	-63.66	20750	20231113	30.12	74300	-63.66	20240221	23200	16.38	20240805	74300	-63.66	20240221	20750	30.12	20231113	2.29	N	416180	500	45 억	36720	N	N	0	N	N
146	20241105	161058	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26700	400	2	1.52	897206700	33689	65.27	26700	26950	26200	34150	18450	26300	26631.98	0.37	3252	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2414	21.81	2.47	12	0.37	1224.00	10821.00	74300	20240221	-64.06	20750	20231113	28.67	74300	-64.06	20240221	23200	15.09	20240805	74300	-64.06	20240221	20750	28.67	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
147	20241105	151123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26650	350	2	1.33	853812550	32061	62.12	26700	26950	26200	34150	18450	26300	26630.88	0.37	2837	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2409	21.77	2.46	12	0.35	1224.00	10821.00	74300	20240221	-64.13	20750	20231113	28.43	74300	-64.13	20240221	23200	14.87	20240805	74300	-64.13	20240221	20750	28.43	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
148	20241105	141117	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26750	450	2	1.71	750264950	28187	54.61	26700	26950	26200	34150	18450	26300	26617.41	0.37	3195	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2418	21.85	2.47	12	0.31	1224.00	10821.00	74300	20240221	-64.00	20750	20231113	28.92	74300	-64.00	20240221	23200	15.30	20240805	74300	-64.00	20240221	20750	28.92	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
149	20241105	131126	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26750	450	2	1.71	682445000	25659	49.72	26700	26950	26200	34150	18450	26300	26596.71	0.37	3682	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2418	21.85	2.47	12	0.28	1224.00	10821.00	74300	20240221	-64.00	20750	20231113	28.92	74300	-64.00	20240221	23200	15.30	20240805	74300	-64.00	20240221	20750	28.92	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
150	20241105	121114	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26600	300	2	1.14	586910350	22091	42.80	26700	26950	26200	34150	18450	26300	26567.85	0.37	2392	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2405	21.73	2.46	12	0.24	1224.00	10821.00	74300	20240221	-64.20	20750	20231113	28.19	74300	-64.20	20240221	23200	14.66	20240805	74300	-64.20	20240221	20750	28.19	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
151	20241105	111059	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26500	200	2	0.76	485696000	18299	35.46	26700	26950	26200	34150	18450	26300	26542.22	0.37	2542	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2396	21.65	2.45	12	0.20	1224.00	10821.00	74300	20240221	-64.33	20750	20231113	27.71	74300	-64.33	20240221	23200	14.22	20240805	74300	-64.33	20240221	20750	27.71	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
152	20241105	101110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26450	150	2	0.57	414143500	15596	30.22	26700	26950	26200	34150	18450	26300	26554.47	0.37	2129	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2391	21.61	2.44	12	0.17	1224.00	10821.00	74300	20240221	-64.40	20750	20231113	27.47	74300	-64.40	20240221	23200	14.01	20240805	74300	-64.40	20240221	20750	27.47	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
153	20241105	091105	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26600	300	2	1.14	100081100	3794	7.35	26700	26700	26200	34150	18450	26300	26378.78	0.37	-802	27366	26832	25866	25332	24366	27100	25600	45	7850	500	18410	50	1	9039778	2405	21.73	2.46	12	0.04	1224.00	10821.00	74300	20240221	-64.20	20750	20231113	28.19	74300	-64.20	20240221	23200	14.66	20240805	74300	-64.20	20240221	20750	28.19	20231113	2.33	N	416180	500	45 억	33476	N	N	0	N	N
154	20241104	161057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26300	1300	2	5.20	1313966000	51137	206.42	25000	26400	24900	32500	17500	25000	25692.17	0.26	9974	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2377	21.49	2.43	12	0.57	1224.00	10821.00	74300	20240221	-64.60	20750	20231113	26.75	74300	-64.60	20240221	23200	13.36	20240805	74300	-64.60	20240221	20750	26.75	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
155	20241104	151117	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	26100	1100	2	4.40	1190849350	46450	187.50	25000	26400	24900	32500	17500	25000	25637.23	0.26	9150	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2359	21.32	2.41	12	0.51	1224.00	10821.00	74300	20240221	-64.87	20750	20231113	25.78	74300	-64.87	20240221	23200	12.50	20240805	74300	-64.87	20240221	20750	25.78	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
156	20241104	141059	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25850	850	2	3.40	842404450	33102	133.62	25000	25950	24900	32500	17500	25000	25448.75	0.26	3513	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2337	21.12	2.39	12	0.37	1224.00	10821.00	74300	20240221	-65.21	20750	20231113	24.58	74300	-65.21	20240221	23200	11.42	20240805	74300	-65.21	20240221	20750	24.58	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
157	20241104	131020	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25800	800	2	3.20	798560750	31403	126.76	25000	25950	24900	32500	17500	25000	25429.44	0.26	3003	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2332	21.08	2.38	12	0.35	1224.00	10821.00	74300	20240221	-65.28	20750	20231113	24.34	74300	-65.28	20240221	23200	11.21	20240805	74300	-65.28	20240221	20750	24.34	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
158	20241104	121043	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	600	2	2.40	639412350	25237	101.87	25000	25750	24900	32500	17500	25000	25336.31	0.26	3027	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2314	20.92	2.37	12	0.28	1224.00	10821.00	74300	20240221	-65.55	20750	20231113	23.37	74300	-65.55	20240221	23200	10.34	20240805	74300	-65.55	20240221	20750	23.37	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
159	20241104	111035	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25600	600	2	2.40	523598100	20711	83.60	25000	25700	24900	32500	17500	25000	25281.16	0.26	2936	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2314	20.92	2.37	12	0.23	1224.00	10821.00	74300	20240221	-65.55	20750	20231113	23.37	74300	-65.55	20240221	23200	10.34	20240805	74300	-65.55	20240221	20750	23.37	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
160	20241104	101024	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	400	2	1.60	411194300	16306	65.82	25000	25550	24900	32500	17500	25000	25217.36	0.26	1045	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2296	20.75	2.35	12	0.18	1224.00	10821.00	74300	20240221	-65.81	20750	20231113	22.41	74300	-65.81	20240221	23200	9.48	20240805	74300	-65.81	20240221	20750	22.41	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
161	20241104	091045	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	250	2	1.00	104251350	4148	16.74	25000	25400	24900	32500	17500	25000	25132.92	0.26	342	25533	25266	25133	24866	24733	25200	24800	45	7500	500	17500	50	1	9039778	2283	20.63	2.33	12	0.05	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	23200	8.84	20240805	74300	-66.02	20240221	20750	21.69	20231113	2.33	N	416180	500	45 억	23899	N	N	0	N	N
162	20241101	161003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25000	-550	5	-2.15	616293150	24501	93.58	25100	25400	25000	33200	17900	25550	25154.60	0.29	-2190	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2260	20.42	2.31	12	0.27	1224.00	10821.00	74300	20240221	-66.35	20750	20231113	20.48	74300	-66.35	20240221	23200	7.76	20240805	74300	-66.35	20240221	20750	20.48	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
163	20241101	151024	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25100	-450	5	-1.76	510278850	20266	77.41	25100	25400	25050	33200	17900	25550	25179.06	0.29	-1943	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2269	20.51	2.32	12	0.22	1224.00	10821.00	74300	20240221	-66.22	20750	20231113	20.96	74300	-66.22	20240221	23200	8.19	20240805	74300	-66.22	20240221	20750	20.96	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
164	20241101	140937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25200	-350	5	-1.37	392912450	15602	59.59	25100	25400	25050	33200	17900	25550	25183.47	0.29	-1798	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2278	20.59	2.33	12	0.17	1224.00	10821.00	74300	20240221	-66.08	20750	20231113	21.45	74300	-66.08	20240221	23200	8.62	20240805	74300	-66.08	20240221	20750	21.45	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
165	20241101	131203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25400	-150	5	-0.59	339773650	13497	51.55	25100	25400	25050	33200	17900	25550	25174.01	0.29	-1657	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2296	20.75	2.35	12	0.15	1224.00	10821.00	74300	20240221	-65.81	20750	20231113	22.41	74300	-65.81	20240221	23200	9.48	20240805	74300	-65.81	20240221	20750	22.41	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
166	20241101	121203	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25150	-400	5	-1.57	314522950	12497	47.73	25100	25400	25050	33200	17900	25550	25167.88	0.29	-1603	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2274	20.55	2.32	12	0.14	1224.00	10821.00	74300	20240221	-66.15	20750	20231113	21.20	74300	-66.15	20240221	23200	8.41	20240805	74300	-66.15	20240221	20750	21.20	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
167	20241101	111200	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25150	-400	5	-1.57	206468400	8195	31.30	25100	25400	25100	33200	17900	25550	25194.44	0.29	-1602	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2274	20.55	2.32	12	0.09	1224.00	10821.00	74300	20240221	-66.15	20750	20231113	21.20	74300	-66.15	20240221	23200	8.41	20240805	74300	-66.15	20240221	20750	21.20	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
168	20241101	101202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	-300	5	-1.17	134154850	5321	20.32	25100	25400	25100	33200	17900	25550	25212.34	0.29	-1633	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2283	20.63	2.33	12	0.06	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	23200	8.84	20240805	74300	-66.02	20240221	20750	21.69	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N
169	20241101	091158	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	25250	-300	5	-1.17	40011650	1592	6.08	25100	25250	25100	33200	17900	25550	25132.95	0.29	-411	26216	25882	25516	25182	24816	25900	25200	45	7650	500	17880	50	1	9039778	2283	20.63	2.33	12	0.02	1224.00	10821.00	74300	20240221	-66.02	20750	20231113	21.69	74300	-66.02	20240221	23200	8.84	20240805	74300	-66.02	20240221	20750	21.69	20231113	2.38	N	416180	500	45 억	26089	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History