KissMeData/066590/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	337514070	113046	219.33	3000	3005	2810	3900	2100	3000	2985.63	1.95	-36886	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1170	11.48	1.42	12	0.29	261.00	2108.00	3770	20240702	-20.56	2480	20231122	20.77	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.43	N	066590	500	195 억	762612	N	N	2	N	N
3	20241129	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	319564630	107057	207.71	3000	3005	2810	3900	2100	3000	2985.00	1.95	-35585	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.27	261.00	2108.00	3770	20240702	-20.29	2480	20231122	21.17	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
4	20241129	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	275573925	92390	179.25	3000	3005	2810	3900	2100	3000	2982.72	1.95	-28292	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1174	11.51	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.29	2480	20231122	21.17	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
5	20241129	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-20	5	-0.67	221219025	74261	144.08	3000	3005	2810	3900	2100	3000	2978.94	1.95	-23255	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1164	11.42	1.41	12	0.19	261.00	2108.00	3770	20240702	-20.95	2480	20231122	20.16	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2485	19.92	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
6	20241129	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-15	5	-0.50	212342105	71292	138.32	3000	3005	2810	3900	2100	3000	2978.48	1.95	-23196	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.82	2480	20231122	20.36	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2485	20.12	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
7	20241129	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-15	5	-0.50	191457385	64296	124.74	3000	3005	2810	3900	2100	3000	2977.75	1.95	-23157	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.82	2480	20231122	20.36	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2485	20.12	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
8	20241129	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-40	5	-1.33	144357675	48525	94.15	3000	3005	2810	3900	2100	3000	2974.91	1.95	-17432	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1157	11.34	1.40	12	0.12	261.00	2108.00	3770	20240702	-21.49	2480	20231122	19.35	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2485	19.11	20231207	1.43	N	066590	500	195 억	762612	N	N	1	N	N
9	20241129	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-190	5	-6.33	37428925	12583	24.41	3000	3005	2810	3900	2100	3000	2974.56	1.95	-4175	3026	3012	3001	2987	2976	3012	2987	195	900	500	2220	5	1	39073104	1098	10.77	1.33	12	0.03	261.00	2108.00	3770	20240702	-25.46	2480	20231122	13.31	3770	-25.46	20240702	2540	10.63	20240102	3770	-25.46	20240702	2485	13.08	20231207	1.43	N	066590	500	195 억	762612	Y	N	1	N	N
10	20241128	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	154432325	51542	59.30	3000	3015	2990	3890	2100	2995	2996.24	1.94	2822	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.42	2440	20231121	22.95	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	759790	N	N	1	N	N
11	20241128	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	0	3	0.00	140431095	46865	53.92	3000	3015	2990	3890	2100	2995	2996.50	1.94	4759	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.56	2440	20231121	22.75	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
12	20241128	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	122291235	40811	46.95	3000	3015	2990	3890	2100	2995	2996.53	1.94	5967	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.42	2440	20231121	22.95	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
13	20241128	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	99321230	33138	38.12	3000	3015	2990	3890	2100	2995	2997.20	1.94	4631	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2440	20231121	22.95	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
14	20241128	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	95339960	31811	36.60	3000	3015	2990	3890	2100	2995	2997.08	1.94	4631	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2440	20231121	22.95	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
15	20241128	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	57365780	19145	22.03	3000	3015	2990	3890	2100	2995	2996.38	1.94	2315	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2440	20231121	22.95	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
16	20241128	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	0	3	0.00	37624985	12565	14.46	3000	3015	2990	3890	2100	2995	2994.43	1.94	-10	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.56	2440	20231121	22.75	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
17	20241128	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	0	3	0.00	662080	221	0.25	3000	3000	2995	3890	2100	2995	2995.84	1.94	-181	3055	3025	3000	2970	2945	3012	2957	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.56	2440	20231121	22.75	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.40	N	066590	500	195 억	759790	N	N	5	N	N
18	20241127	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-20	5	-0.66	260104650	86800	120.04	3015	3030	2975	3915	2115	3015	2996.60	2.00	-22887	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1170	11.48	1.42	12	0.22	261.00	2108.00	3770	20240702	-20.56	2415	20231120	24.02	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.54	N	066590	500	195 억	782669	N	N	5	N	N
19	20241127	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	237482610	79256	109.60	3015	3030	2975	3915	2115	3015	2996.40	2.00	-22272	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.20	261.00	2108.00	3770	20240702	-20.42	2415	20231120	24.22	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
20	20241127	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-20	5	-0.66	183463130	61226	84.67	3015	3030	2975	3915	2115	3015	2996.49	2.00	-18702	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1170	11.48	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.56	2415	20231120	24.02	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
21	20241127	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-30	5	-1.00	142083290	47396	65.54	3015	3030	2975	3915	2115	3015	2997.79	2.00	-16214	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1166	11.44	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.82	2415	20231120	23.60	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2485	20.12	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
22	20241127	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-20	5	-0.66	101618420	33824	46.78	3015	3030	2990	3915	2115	3015	3004.33	2.00	-6284	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1170	11.48	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.56	2415	20231120	24.02	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
23	20241127	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-10	5	-0.33	49304255	16379	22.65	3015	3030	3000	3915	2115	3015	3010.21	2.00	1295	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1174	11.51	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.29	2415	20231120	24.43	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
24	20241127	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	0	3	0.00	40906725	13585	18.79	3015	3030	3000	3915	2115	3015	3011.17	2.00	2264	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1178	11.55	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.03	2415	20231120	24.84	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
25	20241127	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	21631110	7175	9.92	3015	3030	3005	3915	2115	3015	3014.79	2.00	465	3048	3031	3013	2996	2978	3040	3005	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.02	261.00	2108.00	3770	20240702	-19.63	2415	20231120	25.47	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2485	21.93	20231207	1.54	N	066590	500	195 억	782669	N	N	0	N	N
26	20241126	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	25	2	0.84	217532095	72174	62.97	3005	3030	2995	3885	2095	2990	3014.00	1.92	34170	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1178	11.55	1.43	12	0.18	261.00	2108.00	3770	20240702	-20.03	2410	20231117	25.10	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
27	20241126	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	35	2	1.17	206414820	68487	59.76	3005	3030	2995	3885	2095	2990	3013.93	1.92	34730	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1182	11.59	1.44	12	0.18	261.00	2108.00	3770	20240702	-19.76	2410	20231117	25.52	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2485	21.73	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
28	20241126	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	25	2	0.84	179603450	59581	51.98	3005	3030	2995	3885	2095	2990	3014.44	1.92	30919	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1178	11.55	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.03	2410	20231117	25.10	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
29	20241126	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	35	2	1.17	176594540	58584	51.11	3005	3030	2995	3885	2095	2990	3014.38	1.92	30919	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1182	11.59	1.44	12	0.15	261.00	2108.00	3770	20240702	-19.76	2410	20231117	25.52	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2485	21.73	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
30	20241126	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	30	2	1.00	150563510	49969	43.60	3005	3030	2995	3885	2095	2990	3013.14	1.92	25682	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1180	11.57	1.43	12	0.13	261.00	2108.00	3770	20240702	-19.89	2410	20231117	25.31	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2485	21.53	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
31	20241126	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	40	2	1.34	143032720	47478	41.42	3005	3030	2995	3885	2095	2990	3012.61	1.92	24712	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1184	11.61	1.44	12	0.12	261.00	2108.00	3770	20240702	-19.63	2410	20231117	25.73	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2485	21.93	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
32	20241126	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	87541870	29092	25.38	3005	3030	2995	3885	2095	2990	3009.14	1.92	11156	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.56	2410	20231117	24.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2485	20.52	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
33	20241126	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	25	2	0.84	13084720	4350	3.80	3005	3015	3005	3885	2095	2990	3007.98	1.92	-1416	3036	3012	2996	2972	2956	3025	2985	195	895	500	2210	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2410	20231117	25.10	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2485	21.33	20231207	1.51	N	066590	500	195 억	749535	N	N	1	N	N
34	20241125	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	343407025	114563	138.84	2980	3020	2980	3870	2090	2980	2997.54	1.92	-1212	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1168	11.46	1.42	12	0.29	261.00	2108.00	3770	20240702	-20.69	2410	20231117	24.07	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2485	20.32	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
35	20241125	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	310369900	103532	125.47	2980	3020	2980	3870	2090	2980	2997.82	1.92	-1199	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1172	11.49	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.42	2410	20231117	24.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
36	20241125	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	25	2	0.84	260215470	86794	105.19	2980	3020	2980	3870	2090	2980	2998.08	1.92	-830	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1174	11.51	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.29	2410	20231117	24.69	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
37	20241125	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	25	2	0.84	253783540	84650	102.59	2980	3020	2980	3870	2090	2980	2998.03	1.92	-814	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1174	11.51	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.29	2410	20231117	24.69	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2485	20.93	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
38	20241125	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	228147260	76109	92.24	2980	3020	2980	3870	2090	2980	2997.64	1.92	1008	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1176	11.53	1.43	12	0.19	261.00	2108.00	3770	20240702	-20.16	2410	20231117	24.90	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2485	21.13	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
39	20241125	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	40	2	1.34	176304280	58824	71.29	2980	3020	2980	3870	2090	2980	2997.15	1.92	1394	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1180	11.57	1.43	12	0.15	261.00	2108.00	3770	20240702	-19.89	2410	20231117	25.31	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2485	21.53	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
40	20241125	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	50025395	16732	20.28	2980	3010	2980	3870	2090	2980	2989.80	1.92	-277	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1172	11.49	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.42	2410	20231117	24.48	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2485	20.72	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
41	20241125	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	2877390	965	1.17	2980	2995	2980	3870	2090	2980	2981.75	1.92	-97	3046	3012	2996	2962	2946	3005	2955	195	890	500	2200	5	1	39073104	1164	11.42	1.41	12	0.00	261.00	2108.00	3770	20240702	-20.95	2410	20231117	23.65	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2485	19.92	20231207	1.54	N	066590	500	195 억	750610	N	N	1	N	N
42	20241122	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	246873610	82253	113.54	2980	3030	2980	3870	2090	2980	3001.41	1.90	6806	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1164	11.42	1.41	12	0.21	261.00	2108.00	3770	20240702	-20.95	2380	20231115	25.21	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2480	20.16	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
43	20241122	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	15	2	0.50	214030675	71243	98.34	2980	3030	2980	3870	2090	2980	3004.23	1.90	9599	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1170	11.48	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.56	2380	20231115	25.84	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2480	20.77	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
44	20241122	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	206726140	68799	94.97	2980	3030	2980	3870	2090	2980	3004.78	1.90	9658	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1168	11.46	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.69	2380	20231115	25.63	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2480	20.56	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
45	20241122	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	177658270	59115	81.60	2980	3030	2980	3870	2090	2980	3005.30	1.90	9979	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2380	20231115	26.05	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2480	20.97	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
46	20241122	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	165998465	55235	76.25	2980	3030	2980	3870	2090	2980	3005.31	1.90	9991	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1176	11.53	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.16	2380	20231115	26.47	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2480	21.37	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
47	20241122	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	104161440	34630	47.80	2980	3030	2980	3870	2090	2980	3007.84	1.90	12609	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2380	20231115	26.05	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2480	20.97	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
48	20241122	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	91337075	30357	41.90	2980	3030	2980	3870	2090	2980	3008.76	1.90	11666	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2380	20231115	26.47	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2480	21.37	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
49	20241122	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	16082800	5362	7.40	2980	3010	2980	3870	2090	2980	2999.40	1.90	-1042	3023	3001	2983	2961	2943	2992	2952	195	890	500	2200	5	1	39073104	1176	11.53	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.16	2380	20231115	26.47	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2480	21.37	20231122	1.54	N	066590	500	195 억	743789	N	N	1	N	N
50	20241121	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-5	5	-0.17	215784515	72340	71.57	3000	3005	2965	3880	2090	2985	2982.94	1.91	-1740	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1164	11.42	1.41	12	0.19	261.00	2108.00	3770	20240702	-20.95	2260	20231114	31.86	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2440	22.13	20231121	1.54	N	066590	500	195 억	745521	N	N	1	N	N
51	20241121	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	185757580	62270	61.61	3000	3005	2965	3880	2090	2985	2983.10	1.91	797	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1168	11.46	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.69	2260	20231114	32.30	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2440	22.54	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
52	20241121	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	129859930	43552	43.09	3000	3005	2965	3880	2090	2985	2981.72	1.91	2821	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1172	11.49	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.42	2260	20231114	32.74	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2440	22.95	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
53	20241121	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	127810675	42867	42.41	3000	3005	2965	3880	2090	2985	2981.56	1.91	3005	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1168	11.46	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.69	2260	20231114	32.30	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2440	22.54	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
54	20241121	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	111406525	37376	36.98	3000	3005	2965	3880	2090	2985	2980.70	1.91	2092	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1172	11.49	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.42	2260	20231114	32.74	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2440	22.95	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
55	20241121	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	20	2	0.67	102397765	34368	34.00	3000	3005	2965	3880	2090	2985	2979.45	1.91	2773	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1174	11.51	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.29	2260	20231114	32.96	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2440	23.16	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
56	20241121	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	10	2	0.34	88844795	29847	29.53	3000	3000	2965	3880	2090	2985	2976.67	1.91	3478	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1170	11.48	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.56	2260	20231114	32.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2440	22.75	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
57	20241121	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	10	2	0.34	17903400	5996	5.93	3000	3000	2985	3880	2090	2985	2985.89	1.91	-603	3025	3005	2995	2975	2965	3000	2970	195	895	500	2200	5	1	39073104	1170	11.48	1.42	12	0.02	261.00	2108.00	3770	20240702	-20.56	2260	20231114	32.52	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2440	22.75	20231121	1.54	N	066590	500	195 억	745521	N	N	0	N	N
58	20241120	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-15	5	-0.50	302729030	101057	274.72	3010	3015	2985	3900	2100	3000	2995.63	1.90	4445	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1166	11.44	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.82	2250	20231113	32.67	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2415	23.60	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
59	20241120	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	0	3	0.00	287807450	96059	261.13	3010	3015	2985	3900	2100	3000	2996.15	1.90	4943	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2250	20231113	33.33	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
60	20241120	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	239773235	80009	217.50	3010	3015	2985	3900	2100	3000	2996.83	1.90	4909	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.16	2250	20231113	33.78	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
61	20241120	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	197059315	65771	178.79	3010	3015	2985	3900	2100	3000	2996.14	1.90	4217	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.16	2250	20231113	33.78	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
62	20241120	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	15	2	0.50	179091465	59778	162.50	3010	3015	2985	3900	2100	3000	2995.94	1.90	4120	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.03	2250	20231113	34.00	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2415	24.84	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
63	20241120	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	0	3	0.00	104950865	35035	95.24	3010	3010	2985	3900	2100	3000	2995.60	1.90	-4190	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2250	20231113	33.33	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
64	20241120	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	72361610	24139	65.62	3010	3010	2995	3900	2100	3000	2997.71	1.90	-8083	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1170	11.48	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.56	2250	20231113	33.11	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2415	24.02	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
65	20241120	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	11227315	3731	10.14	3010	3010	2995	3900	2100	3000	3009.20	1.90	-3467	3043	3021	3008	2986	2973	3015	2980	195	900	500	2220	5	1	39073104	1170	11.48	1.42	12	0.01	261.00	2108.00	3770	20240702	-20.56	2250	20231113	33.11	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2415	24.02	20231120	1.53	N	066590	500	195 억	741749	N	N	0	N	N
66	20241119	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	110011380	36678	37.65	3030	3030	2995	3915	2115	3015	2999.38	1.92	-9290	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
67	20241119	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	84954230	28321	29.07	3030	3030	2995	3915	2115	3015	2999.69	1.92	-8488	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
68	20241119	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-20	5	-0.66	80105710	26704	27.41	3030	3030	2995	3915	2115	3015	2999.76	1.92	-8254	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1170	11.48	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.56	2240	20231110	33.71	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2415	24.02	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
69	20241119	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	69025805	23013	23.62	3030	3030	2995	3915	2115	3015	2999.43	1.92	-6860	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
70	20241119	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	59289275	19764	20.29	3030	3030	2995	3915	2115	3015	2999.86	1.92	-5293	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
71	20241119	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	47518055	15837	16.25	3030	3030	2995	3915	2115	3015	3000.45	1.92	-3271	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1176	11.53	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.16	2240	20231110	34.38	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
72	20241119	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-15	5	-0.50	21601185	7197	7.39	3030	3030	2995	3915	2115	3015	3001.42	1.92	-3282	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1172	11.49	1.42	12	0.02	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2415	24.22	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
73	20241119	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	10	2	0.33	938600	311	0.32	3030	3030	3005	3915	2115	3015	3018.01	1.92	-182	3078	3046	3008	2976	2938	3062	2992	195	900	500	2230	5	1	39073104	1182	11.59	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.76	2240	20231110	35.04	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2415	25.26	20231120	1.64	N	066590	500	195 억	750965	N	N	1	N	N
74	20241118	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	15	2	0.50	291671575	96913	35.40	2970	3040	2970	3900	2100	3000	3009.68	1.87	18819	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1178	11.55	1.43	12	0.25	261.00	2108.00	3770	20240702	-20.03	2240	20231110	34.60	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2415	24.84	20231120	1.66	N	066590	500	195 억	732072	N	N	1	N	N
75	20241118	150552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	288598650	95893	35.03	2970	3040	2970	3900	2100	3000	3009.66	1.87	18884	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.25	261.00	2108.00	3770	20240702	-20.16	2240	20231110	34.38	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
76	20241118	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	264486330	87871	32.10	2970	3040	2970	3900	2100	3000	3010.01	1.87	20080	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.16	2240	20231110	34.38	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
77	20241118	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	30	2	1.00	259621750	86253	31.51	2970	3040	2970	3900	2100	3000	3010.08	1.87	21000	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1184	11.61	1.44	12	0.22	261.00	2108.00	3770	20240702	-19.63	2240	20231110	35.27	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2415	25.47	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
78	20241118	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	20	2	0.67	142906405	47468	17.34	2970	3040	2970	3900	2100	3000	3010.73	1.87	27413	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.12	261.00	2108.00	3770	20240702	-19.89	2240	20231110	34.82	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2415	25.05	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
79	20241118	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	134058680	44535	16.27	2970	3040	2970	3900	2100	3000	3010.34	1.87	27216	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1176	11.53	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.16	2240	20231110	34.38	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2415	24.64	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
80	20241118	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	20	2	0.67	116038530	38545	14.08	2970	3040	2970	3900	2100	3000	3010.65	1.87	24368	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1180	11.57	1.43	12	0.10	261.00	2108.00	3770	20240702	-19.89	2240	20231110	34.82	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2415	25.05	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
81	20241118	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-20	5	-0.67	27452720	9205	3.36	2970	3030	2970	3900	2100	3000	2981.03	1.87	1963	3170	3085	2930	2845	2690	3127	2887	195	900	500	2220	5	1	39073104	1164	11.42	1.41	12	0.02	261.00	2108.00	3770	20240702	-20.95	2240	20231110	33.04	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2415	23.40	20231120	1.66	N	066590	500	195 억	732072	N	N	0	N	N
82	20241115	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	130	2	4.53	788366990	273560	194.32	2840	3015	2775	3730	2010	2870	2881.86	1.86	4146	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1172	11.49	1.42	12	0.70	261.00	2108.00	3770	20240702	-20.42	2240	20231110	33.93	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2380	26.05	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
83	20241115	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	110	2	3.83	716733795	249684	177.36	2840	3005	2775	3730	2010	2870	2870.56	1.86	-991	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1164	11.42	1.41	12	0.64	261.00	2108.00	3770	20240702	-20.95	2240	20231110	33.04	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2380	25.21	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
84	20241115	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	95	2	3.31	608665205	213554	151.69	2840	2970	2775	3730	2010	2870	2850.17	1.86	-6478	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1159	11.36	1.41	12	0.55	261.00	2108.00	3770	20240702	-21.35	2240	20231110	32.37	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2380	24.58	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
85	20241115	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	40	2	1.39	534870700	188344	133.79	2840	2910	2775	3730	2010	2870	2839.86	1.86	655	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1137	11.15	1.38	12	0.48	261.00	2108.00	3770	20240702	-22.81	2240	20231110	29.91	3770	-22.81	20240702	2540	14.57	20240102	3770	-22.81	20240702	2380	22.27	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
86	20241115	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-5	5	-0.17	422391925	149312	106.06	2840	2910	2775	3730	2010	2870	2828.92	1.86	2065	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1119	10.98	1.36	12	0.38	261.00	2108.00	3770	20240702	-24.01	2240	20231110	27.90	3770	-24.01	20240702	2540	12.80	20240102	3770	-24.01	20240702	2380	20.38	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
87	20241115	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-35	5	-1.22	315503865	112174	79.68	2840	2865	2775	3730	2010	2870	2812.63	1.86	777	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1108	10.86	1.34	12	0.29	261.00	2108.00	3770	20240702	-24.80	2240	20231110	26.56	3770	-24.80	20240702	2540	11.61	20240102	3770	-24.80	20240702	2380	19.12	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
88	20241115	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-25	5	-0.87	240491160	85461	60.70	2840	2865	2795	3730	2010	2870	2814.05	1.86	2905	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1112	10.90	1.35	12	0.22	261.00	2108.00	3770	20240702	-24.54	2240	20231110	27.01	3770	-24.54	20240702	2540	12.01	20240102	3770	-24.54	20240702	2380	19.54	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
89	20241115	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-25	5	-0.87	4324025	1521	1.08	2840	2865	2835	3730	2010	2870	2842.88	1.86	-273	3086	2977	2886	2777	2686	2932	2732	195	860	500	2120	5	1	39073104	1112	10.90	1.35	12	0.00	261.00	2108.00	3770	20240702	-24.54	2240	20231110	27.01	3770	-24.54	20240702	2540	12.01	20240102	3770	-24.54	20240702	2380	19.54	20231115	1.70	N	066590	500	195 억	728064	N	N	0	N	N
90	20241114	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-95	5	-3.23	292616430	99835	74.05	2950	2995	2800	3820	2060	2940	2931.00	1.91	-22996	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1112	10.90	1.35	12	0.26	261.00	2108.00	3770	20240702	-24.54	2240	20231110	27.01	3770	-24.54	20240702	2540	12.01	20240102	3770	-24.54	20240702	2260	25.88	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
91	20241114	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-10	5	-0.34	188437885	63974	47.45	2950	2995	2920	3820	2060	2940	2945.54	1.91	-17481	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1145	11.23	1.39	12	0.16	261.00	2108.00	3770	20240702	-22.28	2240	20231110	30.80	3770	-22.28	20240702	2540	15.35	20240102	3770	-22.28	20240702	2260	29.65	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
92	20241114	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	5	2	0.17	116567145	39452	29.26	2950	2995	2940	3820	2060	2940	2954.66	1.91	-10089	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1151	11.28	1.40	12	0.10	261.00	2108.00	3770	20240702	-21.88	2240	20231110	31.47	3770	-21.88	20240702	2540	15.94	20240102	3770	-21.88	20240702	2260	30.31	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
93	20241114	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	92513965	31290	23.21	2950	2995	2940	3820	2060	2940	2956.66	1.91	-9377	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1157	11.34	1.40	12	0.08	261.00	2108.00	3770	20240702	-21.49	2240	20231110	32.14	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2260	30.97	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
94	20241114	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	15	2	0.51	79798820	26974	20.01	2950	2995	2945	3820	2060	2940	2958.36	1.91	-8314	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1155	11.32	1.40	12	0.07	261.00	2108.00	3770	20240702	-21.62	2240	20231110	31.92	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2260	30.75	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
95	20241114	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	30	2	1.02	40603375	13717	10.17	2950	2995	2950	3820	2060	2940	2960.08	1.91	-351	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1160	11.38	1.41	12	0.04	261.00	2108.00	3770	20240702	-21.22	2240	20231110	32.59	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2260	31.42	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
96	20241114	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	15	2	0.51	3445190	1167	0.87	2950	2985	2950	3820	2060	2940	2952.18	1.91	348	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1155	11.32	1.40	12	0.00	261.00	2108.00	3770	20240702	-21.62	2240	20231110	31.92	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2260	30.75	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
97	20241114	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	1.91	0	3016	2977	2951	2912	2886	2965	2900	195	880	500	2170	5	1	39073104	1149	11.26	1.39	12	0.00	261.00	2108.00	3770	20240702	-22.02	2240	20231110	31.25	3770	-22.02	20240702	2540	15.75	20240102	3770	-22.02	20240702	2260	30.09	20231114	1.73	N	066590	500	195 억	745060	N	N	0	N	N
98	20241113	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-55	5	-1.84	393499475	133090	69.34	2965	2990	2925	3890	2100	2995	2956.64	1.93	-7814	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1149	11.26	1.39	12	0.34	261.00	2108.00	3770	20240702	-22.02	2240	20231110	31.25	3770	-22.02	20240702	2540	15.75	20240102	3770	-22.02	20240702	2250	30.67	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
99	20241113	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-50	5	-1.67	345851235	116897	60.90	2965	2990	2925	3890	2100	2995	2958.60	1.93	-2678	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1151	11.28	1.40	12	0.30	261.00	2108.00	3770	20240702	-21.88	2240	20231110	31.47	3770	-21.88	20240702	2540	15.94	20240102	3770	-21.88	20240702	2250	30.89	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
100	20241113	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-30	5	-1.00	320622710	108340	56.44	2965	2990	2925	3890	2100	2995	2959.41	1.93	640	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1159	11.36	1.41	12	0.28	261.00	2108.00	3770	20240702	-21.35	2240	20231110	32.37	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2250	31.78	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
101	20241113	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-25	5	-0.83	254731360	86047	44.83	2965	2990	2925	3890	2100	2995	2960.37	1.93	1481	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1160	11.38	1.41	12	0.22	261.00	2108.00	3770	20240702	-21.22	2240	20231110	32.59	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2250	32.00	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
102	20241113	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-50	5	-1.67	203682460	68803	35.85	2965	2990	2925	3890	2100	2995	2960.37	1.93	6413	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1151	11.28	1.40	12	0.18	261.00	2108.00	3770	20240702	-21.88	2240	20231110	31.47	3770	-21.88	20240702	2540	15.94	20240102	3770	-21.88	20240702	2250	30.89	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
103	20241113	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-45	5	-1.50	187454610	63287	32.97	2965	2990	2925	3890	2100	2995	2961.98	1.93	9626	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1153	11.30	1.40	12	0.16	261.00	2108.00	3770	20240702	-21.75	2240	20231110	31.70	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2250	31.11	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
104	20241113	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-15	5	-0.50	73421180	24781	12.91	2965	2990	2925	3890	2100	2995	2962.80	1.93	1160	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1164	11.42	1.41	12	0.06	261.00	2108.00	3770	20240702	-20.95	2240	20231110	33.04	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2250	32.44	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
105	20241113	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-30	5	-1.00	1870205	630	0.33	2965	2990	2965	3890	2100	2995	2968.58	1.93	-101	3068	3031	2973	2936	2878	3050	2955	195	895	500	2210	5	1	39073104	1159	11.36	1.41	12	0.00	261.00	2108.00	3770	20240702	-21.35	2240	20231110	32.37	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2250	31.78	20231113	1.73	N	066590	500	195 억	752842	N	N	1	N	N
106	20241112	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	567481620	191585	89.75	2980	3010	2915	3885	2095	2990	2962.04	1.99	-25809	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1170	11.48	1.42	12	0.49	261.00	2108.00	3770	20240702	-20.56	2240	20231110	33.71	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2250	33.11	20231113	1.72	N	066590	500	195 억	778683	N	N	1	N	N
107	20241112	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-15	5	-0.50	523453035	176858	82.85	2980	3010	2915	3885	2095	2990	2959.74	1.99	-23139	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1162	11.40	1.41	12	0.45	261.00	2108.00	3770	20240702	-21.09	2240	20231110	32.81	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2250	32.22	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
108	20241112	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-30	5	-1.00	455808740	154200	72.24	2980	3000	2915	3885	2095	2990	2955.96	1.99	-25149	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1157	11.34	1.40	12	0.39	261.00	2108.00	3770	20240702	-21.49	2240	20231110	32.14	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2250	31.56	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
109	20241112	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-20	5	-0.67	389941400	131979	61.83	2980	3000	2915	3885	2095	2990	2954.57	1.99	-24306	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1160	11.38	1.41	12	0.34	261.00	2108.00	3770	20240702	-21.22	2240	20231110	32.59	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2250	32.00	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
110	20241112	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-20	5	-0.67	370892830	125552	58.82	2980	3000	2915	3885	2095	2990	2954.10	1.99	-24226	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1160	11.38	1.41	12	0.32	261.00	2108.00	3770	20240702	-21.22	2240	20231110	32.59	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2250	32.00	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
111	20241112	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-15	5	-0.50	364179100	123293	57.76	2980	3000	2915	3885	2095	2990	2953.77	1.99	-23460	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1162	11.40	1.41	12	0.32	261.00	2108.00	3770	20240702	-21.09	2240	20231110	32.81	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2250	32.22	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
112	20241112	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-20	5	-0.67	327190140	110852	51.93	2980	3000	2915	3885	2095	2990	2951.59	1.99	-20608	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1160	11.38	1.41	12	0.28	261.00	2108.00	3770	20240702	-21.22	2240	20231110	32.59	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2250	32.00	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
113	20241112	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	15796130	5289	2.48	2980	3000	2980	3885	2095	2990	2986.60	1.99	3112	3196	3092	3036	2932	2876	3065	2905	195	895	500	2210	5	1	39073104	1166	11.44	1.42	12	0.01	261.00	2108.00	3770	20240702	-20.82	2240	20231110	33.26	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2250	32.67	20231113	1.72	N	066590	500	195 억	778683	N	N	2	N	N
114	20241111	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-60	5	-1.97	641766475	213189	210.56	3050	3140	2980	3965	2135	3050	3010.28	2.08	-35592	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1168	11.46	1.42	12	0.55	261.00	2108.00	3770	20240702	-20.69	2220	20231102	34.68	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2250	32.89	20231113	1.72	N	066590	500	195 억	814275	N	N	2	N	N
115	20241111	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-50	5	-1.64	594892790	197571	195.13	3050	3140	2980	3965	2135	3050	3010.99	2.08	-35124	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1172	11.49	1.42	12	0.51	261.00	2108.00	3770	20240702	-20.42	2220	20231102	35.14	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2250	33.33	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
116	20241111	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-65	5	-2.13	507378730	168267	166.19	3050	3140	2980	3965	2135	3050	3015.28	2.08	-28158	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1166	11.44	1.42	12	0.43	261.00	2108.00	3770	20240702	-20.82	2220	20231102	34.46	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2250	32.67	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
117	20241111	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-55	5	-1.80	460200455	152513	150.63	3050	3140	2985	3965	2135	3050	3017.41	2.08	-24456	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1170	11.48	1.42	12	0.39	261.00	2108.00	3770	20240702	-20.56	2220	20231102	34.91	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2250	33.11	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
118	20241111	120541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-45	5	-1.48	383631905	126947	125.38	3050	3140	2995	3965	2135	3050	3021.94	2.08	-22537	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1174	11.51	1.43	12	0.32	261.00	2108.00	3770	20240702	-20.29	2220	20231102	35.36	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2250	33.56	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
119	20241111	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-30	5	-0.98	365975075	121078	119.58	3050	3140	2995	3965	2135	3050	3022.59	2.08	-22819	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1180	11.57	1.43	12	0.31	261.00	2108.00	3770	20240702	-19.89	2220	20231102	36.04	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2250	34.22	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
120	20241111	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-30	5	-0.98	157300190	52135	51.49	3050	3050	3000	3965	2135	3050	3017.04	2.08	-9600	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1180	11.57	1.43	12	0.13	261.00	2108.00	3770	20240702	-19.89	2220	20231102	36.04	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2250	34.22	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
121	20241111	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	6860510	2254	2.23	3050	3050	3030	3965	2135	3050	3043.09	2.08	-69	3116	3082	3046	3012	2976	3100	3030	195	915	500	2250	5	1	39073104	1184	11.61	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.63	2220	20231102	36.49	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2250	34.67	20231113	1.72	N	066590	500	195 억	814275	N	N	1	N	N
122	20241108	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	35	2	1.16	307124780	100921	153.51	3015	3080	3010	3915	2115	3015	3043.22	2.09	-4424	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1192	11.69	1.45	12	0.26	261.00	2108.00	3770	20240702	-19.10	2180	20231101	39.91	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2240	36.16	20231110	1.68	N	066590	500	195 억	818448	N	N	1	N	N
123	20241108	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	25	2	0.83	297181580	97656	148.54	3015	3080	3010	3915	2115	3015	3043.15	2.09	-3680	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1188	11.65	1.44	12	0.25	261.00	2108.00	3770	20240702	-19.36	2180	20231101	39.45	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2240	35.71	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
124	20241108	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	242102635	79607	121.09	3015	3070	3010	3915	2115	3015	3041.22	2.09	-840	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.20	261.00	2108.00	3770	20240702	-19.63	2180	20231101	38.99	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2240	35.27	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
125	20241108	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	35	2	1.16	187954105	61758	93.94	3015	3070	3010	3915	2115	3015	3043.40	2.09	3172	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1192	11.69	1.45	12	0.16	261.00	2108.00	3770	20240702	-19.10	2180	20231101	39.91	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2240	36.16	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
126	20241108	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	35	2	1.16	173021090	56858	86.49	3015	3070	3010	3915	2115	3015	3043.04	2.09	3124	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1192	11.69	1.45	12	0.15	261.00	2108.00	3770	20240702	-19.10	2180	20231101	39.91	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2240	36.16	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
127	20241108	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	20	2	0.66	124510960	40980	62.33	3015	3060	3010	3915	2115	3015	3038.33	2.09	3890	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1186	11.63	1.44	12	0.10	261.00	2108.00	3770	20240702	-19.50	2180	20231101	39.22	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2240	35.49	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
128	20241108	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	89430850	29451	44.80	3015	3060	3010	3915	2115	3015	3036.60	2.09	5751	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.08	261.00	2108.00	3770	20240702	-19.63	2180	20231101	38.99	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2240	35.27	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
129	20241108	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	15	2	0.50	25879275	8557	13.02	3015	3045	3010	3915	2115	3015	3024.34	2.09	6273	3078	3046	3023	2991	2968	3035	2980	195	900	500	2230	5	1	39073104	1184	11.61	1.44	12	0.02	261.00	2108.00	3770	20240702	-19.63	2180	20231101	38.99	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2240	35.27	20231110	1.68	N	066590	500	195 억	818448	N	N	3	N	N
130	20241107	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-25	5	-0.82	198349775	65562	62.68	3035	3055	3000	3950	2130	3040	3025.41	2.12	-8404	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1178	11.55	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.03	2180	20231101	38.30	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2240	34.60	20231110	1.64	N	066590	500	195 억	826990	N	N	3	N	N
131	20241107	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-15	5	-0.49	173433530	57312	54.79	3035	3055	3000	3950	2130	3040	3026.13	2.12	-8641	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1182	11.59	1.44	12	0.15	261.00	2108.00	3770	20240702	-19.76	2180	20231101	38.76	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2240	35.04	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
132	20241107	140539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	5	2	0.16	158026325	52236	49.94	3035	3055	3000	3950	2130	3040	3025.24	2.12	-7978	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1190	11.67	1.44	12	0.13	261.00	2108.00	3770	20240702	-19.23	2180	20231101	39.68	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2240	35.94	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
133	20241107	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	15	2	0.49	154769930	51168	48.92	3035	3055	3000	3950	2130	3040	3024.74	2.12	-7335	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1194	11.70	1.45	12	0.13	261.00	2108.00	3770	20240702	-18.97	2180	20231101	40.14	3770	-18.97	20240702	2540	20.28	20240102	3770	-18.97	20240702	2240	36.38	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
134	20241107	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	5	2	0.16	131873350	43641	41.72	3035	3055	3000	3950	2130	3040	3021.78	2.12	-8440	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1190	11.67	1.44	12	0.11	261.00	2108.00	3770	20240702	-19.23	2180	20231101	39.68	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2240	35.94	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
135	20241107	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-15	5	-0.49	111661010	36999	35.37	3035	3045	3000	3950	2130	3040	3017.95	2.12	-7252	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1182	11.59	1.44	12	0.09	261.00	2108.00	3770	20240702	-19.76	2180	20231101	38.76	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2240	35.04	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
136	20241107	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-15	5	-0.49	73638320	24364	23.29	3035	3045	3005	3950	2130	3040	3022.42	2.12	-7352	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2180	20231101	38.76	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2240	35.04	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
137	20241107	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-20	5	-0.66	19234740	6348	6.07	3035	3045	3020	3950	2130	3040	3030.05	2.12	-4319	3153	3096	3068	3011	2983	3082	2997	195	910	500	2240	5	1	39073104	1180	11.57	1.43	12	0.02	261.00	2108.00	3770	20240702	-19.89	2180	20231101	38.53	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2240	34.82	20231110	1.64	N	066590	500	195 억	826990	N	N	1	N	N
138	20241106	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-70	5	-2.25	316777635	103354	60.63	3110	3125	3040	4040	2180	3110	3064.99	2.17	-24110	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1188	11.65	1.44	12	0.26	261.00	2108.00	3770	20240702	-19.36	2180	20231101	39.45	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2240	35.71	20231110	1.64	N	066590	500	195 억	848999	N	N	1	N	N
139	20241106	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-40	5	-1.29	274564070	89489	52.50	3110	3125	3040	4040	2180	3110	3068.13	2.17	-24365	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1200	11.76	1.46	12	0.23	261.00	2108.00	3770	20240702	-18.57	2180	20231101	40.83	3770	-18.57	20240702	2540	20.87	20240102	3770	-18.57	20240702	2240	37.05	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
140	20241106	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-45	5	-1.45	248984930	81142	47.60	3110	3125	3040	4040	2180	3110	3068.51	2.17	-26934	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1198	11.74	1.45	12	0.21	261.00	2108.00	3770	20240702	-18.70	2180	20231101	40.60	3770	-18.70	20240702	2540	20.67	20240102	3770	-18.70	20240702	2240	36.83	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
141	20241106	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-50	5	-1.61	204241445	66507	39.02	3110	3125	3040	4040	2180	3110	3070.98	2.17	-26935	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1196	11.72	1.45	12	0.17	261.00	2108.00	3770	20240702	-18.83	2180	20231101	40.37	3770	-18.83	20240702	2540	20.47	20240102	3770	-18.83	20240702	2240	36.61	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
142	20241106	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-55	5	-1.77	160061890	52028	30.52	3110	3125	3050	4040	2180	3110	3076.46	2.17	-24798	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1194	11.70	1.45	12	0.13	261.00	2108.00	3770	20240702	-18.97	2180	20231101	40.14	3770	-18.97	20240702	2540	20.28	20240102	3770	-18.97	20240702	2240	36.38	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
143	20241106	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-10	5	-0.32	42422415	13698	8.04	3110	3125	3080	4040	2180	3110	3096.98	2.17	2257	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1211	11.88	1.47	12	0.04	261.00	2108.00	3770	20240702	-17.77	2180	20231101	42.20	3770	-17.77	20240702	2540	22.05	20240102	3770	-17.77	20240702	2240	38.39	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
144	20241106	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-25	5	-0.80	38757515	12513	7.34	3110	3125	3080	4040	2180	3110	3097.38	2.17	2277	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1205	11.82	1.46	12	0.03	261.00	2108.00	3770	20240702	-18.17	2180	20231101	41.51	3770	-18.17	20240702	2540	21.46	20240102	3770	-18.17	20240702	2240	37.72	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
145	20241106	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	15	2	0.48	4240420	1359	0.80	3110	3125	3110	4040	2180	3110	3120.25	2.17	-346	3210	3160	3125	3075	3040	3142	3057	195	930	500	2300	5	1	39073104	1221	11.97	1.48	12	0.00	261.00	2108.00	3770	20240702	-17.11	2180	20231101	43.35	3770	-17.11	20240702	2540	23.03	20240102	3770	-17.11	20240702	2240	39.51	20231110	1.64	N	066590	500	195 억	848999	N	N	0	N	N
146	20241105	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-55	5	-1.74	530117415	170393	121.78	3140	3175	3090	4110	2220	3165	3111.15	2.05	48359	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1215	11.92	1.48	12	0.44	261.00	2108.00	3770	20240702	-17.51	2170	20231027	43.32	3770	-17.51	20240702	2540	22.44	20240102	3770	-17.51	20240702	2240	38.84	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
147	20241105	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-50	5	-1.58	512341530	164675	117.70	3140	3175	3090	4110	2220	3165	3111.23	2.05	47951	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1217	11.93	1.48	12	0.42	261.00	2108.00	3770	20240702	-17.37	2170	20231027	43.55	3770	-17.37	20240702	2540	22.64	20240102	3770	-17.37	20240702	2240	39.06	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
148	20241105	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-70	5	-2.21	466001380	149719	107.01	3140	3175	3090	4110	2220	3165	3112.51	2.05	42297	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1209	11.86	1.47	12	0.38	261.00	2108.00	3770	20240702	-17.90	2170	20231027	42.63	3770	-17.90	20240702	2540	21.85	20240102	3770	-17.90	20240702	2240	38.17	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
149	20241105	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-60	5	-1.90	356941980	114527	81.86	3140	3175	3090	4110	2220	3165	3116.66	2.05	17175	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1213	11.90	1.47	12	0.29	261.00	2108.00	3770	20240702	-17.64	2170	20231027	43.09	3770	-17.64	20240702	2540	22.24	20240102	3770	-17.64	20240702	2240	38.62	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
150	20241105	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-65	5	-2.05	318516895	102136	73.00	3140	3175	3090	4110	2220	3165	3118.56	2.05	13786	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1211	11.88	1.47	12	0.26	261.00	2108.00	3770	20240702	-17.77	2170	20231027	42.86	3770	-17.77	20240702	2540	22.05	20240102	3770	-17.77	20240702	2240	38.39	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
151	20241105	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-60	5	-1.90	223230535	71395	51.03	3140	3175	3100	4110	2220	3165	3126.70	2.05	-4893	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1213	11.90	1.47	12	0.18	261.00	2108.00	3770	20240702	-17.64	2170	20231027	43.09	3770	-17.64	20240702	2540	22.24	20240102	3770	-17.64	20240702	2240	38.62	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
152	20241105	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-65	5	-2.05	175890805	56144	40.13	3140	3175	3100	4110	2220	3165	3132.85	2.05	-10896	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1211	11.88	1.47	12	0.14	261.00	2108.00	3770	20240702	-17.77	2170	20231027	42.86	3770	-17.77	20240702	2540	22.05	20240102	3770	-17.77	20240702	2240	38.39	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
153	20241105	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-10	5	-0.32	2762405	878	0.63	3140	3170	3140	4110	2220	3165	3146.25	2.05	-93	3235	3200	3155	3120	3075	3217	3137	195	945	500	2340	5	1	39073104	1233	12.09	1.50	12	0.00	261.00	2108.00	3770	20240702	-16.31	2170	20231027	45.39	3770	-16.31	20240702	2540	24.21	20240102	3770	-16.31	20240702	2240	40.85	20231110	1.67	N	066590	500	195 억	799494	N	N	0	N	N
154	20241104	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-20	5	-0.63	440778035	139575	76.57	3145	3190	3110	4140	2230	3185	3158.00	1.97	29841	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1237	12.13	1.50	12	0.36	261.00	2108.00	3770	20240702	-16.05	2170	20231027	45.85	3770	-16.05	20240702	2540	24.61	20240102	3770	-16.05	20240702	2240	41.29	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
155	20241104	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-25	5	-0.78	418405170	132498	72.69	3145	3190	3110	4140	2230	3185	3157.82	1.97	27134	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1235	12.11	1.50	12	0.34	261.00	2108.00	3770	20240702	-16.18	2170	20231027	45.62	3770	-16.18	20240702	2540	24.41	20240102	3770	-16.18	20240702	2240	41.07	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
156	20241104	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	0	3	0.00	371738910	117753	64.60	3145	3190	3110	4140	2230	3185	3156.94	1.97	23680	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1244	12.20	1.51	12	0.30	261.00	2108.00	3770	20240702	-15.52	2170	20231027	46.77	3770	-15.52	20240702	2540	25.39	20240102	3770	-15.52	20240702	2240	42.19	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
157	20241104	130511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-25	5	-0.78	335066810	106222	58.27	3145	3190	3110	4140	2230	3185	3154.40	1.97	23347	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1235	12.11	1.50	12	0.27	261.00	2108.00	3770	20240702	-16.18	2170	20231027	45.62	3770	-16.18	20240702	2540	24.41	20240102	3770	-16.18	20240702	2240	41.07	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
158	20241104	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-10	5	-0.31	288822470	91546	50.22	3145	3190	3110	4140	2230	3185	3154.94	1.97	15777	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1241	12.16	1.51	12	0.23	261.00	2108.00	3770	20240702	-15.78	2170	20231027	46.31	3770	-15.78	20240702	2540	25.00	20240102	3770	-15.78	20240702	2240	41.74	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
159	20241104	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-20	5	-0.63	187125325	59340	32.55	3145	3190	3110	4140	2230	3185	3153.44	1.97	11765	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1237	12.13	1.50	12	0.15	261.00	2108.00	3770	20240702	-16.05	2170	20231027	45.85	3770	-16.05	20240702	2540	24.61	20240102	3770	-16.05	20240702	2240	41.29	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
160	20241104	100510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-35	5	-1.10	134608445	42683	23.42	3145	3190	3110	4140	2230	3185	3153.68	1.97	10398	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1231	12.07	1.49	12	0.11	261.00	2108.00	3770	20240702	-16.45	2170	20231027	45.16	3770	-16.45	20240702	2540	24.02	20240102	3770	-16.45	20240702	2240	40.62	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
161	20241104	090516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-30	5	-0.94	15212650	4861	2.67	3145	3160	3110	4140	2230	3185	3129.53	1.97	1059	3365	3275	3160	3070	2955	3320	3115	195	955	500	2350	5	1	39073104	1233	12.09	1.50	12	0.01	261.00	2108.00	3770	20240702	-16.31	2170	20231027	45.39	3770	-16.31	20240702	2540	24.21	20240102	3770	-16.31	20240702	2240	40.85	20231110	1.67	N	066590	500	195 억	770804	N	N	0	N	N
162	20241101	160500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	15	2	0.47	572520040	179056	137.65	3180	3250	3045	4120	2220	3170	3197.46	1.99	-7713	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1244	12.20	1.51	12	0.46	261.00	2108.00	3770	20240702	-15.52	2170	20231027	46.77	3770	-15.52	20240702	2540	25.39	20240102	3770	-15.52	20240702	2180	46.10	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
163	20241101	150512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	15	2	0.47	553553700	173098	133.07	3180	3250	3045	4120	2220	3170	3197.92	1.99	-6598	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1244	12.20	1.51	12	0.44	261.00	2108.00	3770	20240702	-15.52	2170	20231027	46.77	3770	-15.52	20240702	2540	25.39	20240102	3770	-15.52	20240702	2180	46.10	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
164	20241101	140501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	10	2	0.32	513112430	160366	123.28	3180	3250	3045	4120	2220	3170	3199.63	1.99	-4645	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1243	12.18	1.51	12	0.41	261.00	2108.00	3770	20240702	-15.65	2170	20231027	46.54	3770	-15.65	20240702	2540	25.20	20240102	3770	-15.65	20240702	2180	45.87	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
165	20241101	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	40	2	1.26	486415350	151988	116.84	3180	3250	3045	4120	2220	3170	3200.35	1.99	-3693	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1254	12.30	1.52	12	0.39	261.00	2108.00	3770	20240702	-14.85	2170	20231027	47.93	3770	-14.85	20240702	2540	26.38	20240102	3770	-14.85	20240702	2180	47.25	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
166	20241101	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	35	2	1.10	476401995	148865	114.44	3180	3250	3045	4120	2220	3170	3200.23	1.99	-2845	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1252	12.28	1.52	12	0.38	261.00	2108.00	3770	20240702	-14.99	2170	20231027	47.70	3770	-14.99	20240702	2540	26.18	20240102	3770	-14.99	20240702	2180	47.02	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
167	20241101	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	50	2	1.58	411990565	128768	98.99	3180	3250	3045	4120	2220	3170	3199.48	1.99	1153	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1258	12.34	1.53	12	0.33	261.00	2108.00	3770	20240702	-14.59	2170	20231027	48.39	3770	-14.59	20240702	2540	26.77	20240102	3770	-14.59	20240702	2180	47.71	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
168	20241101	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	40	2	1.26	334847975	104719	80.50	3180	3250	3045	4120	2220	3170	3197.59	1.99	3048	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1254	12.30	1.52	12	0.27	261.00	2108.00	3770	20240702	-14.85	2170	20231027	47.93	3770	-14.85	20240702	2540	26.38	20240102	3770	-14.85	20240702	2180	47.25	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N
169	20241101	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	50	2	1.58	129707955	40294	30.98	3180	3250	3165	4120	2220	3170	3219.04	1.99	-4460	3236	3202	3181	3147	3126	3192	3137	195	950	500	2340	5	1	39073104	1258	12.34	1.53	12	0.10	261.00	2108.00	3770	20240702	-14.59	2170	20231027	48.39	3770	-14.59	20240702	2540	26.77	20240102	3770	-14.59	20240702	2180	47.71	20231101	1.66	N	066590	500	195 억	778517	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History