KissMeData/310870/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	10	2	0.70	143230088	101363	421.89	1416	1440	1386	1859	1001	1430	1412.91	0.35	-14966	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	298	6.76	0.58	12	0.49	213.00	2465.00	1830	20231123	-21.31	1032	20240909	39.53	1769	-18.60	20240115	1032	39.53	20240909	1790	-19.55	20231129	1032	39.53	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
3	20241129	151253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	5	2	0.35	137006799	97039	403.89	1416	1436	1386	1859	1001	1430	1411.87	0.35	-14851	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	297	6.74	0.58	12	0.47	213.00	2465.00	1830	20231123	-21.58	1032	20240909	39.05	1769	-18.88	20240115	1032	39.05	20240909	1790	-19.83	20231129	1032	39.05	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
4	20241129	141255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-5	5	-0.35	103033583	73357	305.32	1416	1430	1386	1859	1001	1430	1404.54	0.35	-14309	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	295	6.69	0.58	12	0.35	213.00	2465.00	1830	20231123	-22.13	1032	20240909	38.08	1769	-19.45	20240115	1032	38.08	20240909	1790	-20.39	20231129	1032	38.08	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
5	20241129	131249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-29	5	-2.03	61403463	44027	183.25	1416	1430	1386	1859	1001	1430	1394.66	0.35	-8807	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	290	6.58	0.57	12	0.21	213.00	2465.00	1830	20231123	-23.44	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1790	-21.73	20231129	1032	35.76	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
6	20241129	121252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	-43	5	-3.01	59639685	42762	177.98	1416	1430	1386	1859	1001	1430	1394.67	0.35	-9108	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	287	6.51	0.56	12	0.21	213.00	2465.00	1830	20231123	-24.21	1032	20240909	34.40	1769	-21.59	20240115	1032	34.40	20240909	1790	-22.51	20231129	1032	34.40	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
7	20241129	111255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-32	5	-2.24	33902847	24227	100.84	1416	1430	1390	1859	1001	1430	1399.36	0.35	-2287	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	289	6.56	0.57	12	0.12	213.00	2465.00	1830	20231123	-23.61	1032	20240909	35.47	1769	-20.97	20240115	1032	35.47	20240909	1790	-21.90	20231129	1032	35.47	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
8	20241129	101246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-30	5	-2.10	11539033	8205	34.15	1416	1430	1392	1859	1001	1430	1406.28	0.35	-847	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	290	6.57	0.57	12	0.04	213.00	2465.00	1830	20231123	-23.50	1032	20240909	35.66	1769	-20.86	20240115	1032	35.66	20240909	1790	-21.79	20231129	1032	35.66	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
9	20241129	091251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	-1	5	-0.07	2497616	1789	7.45	1416	1430	1392	1859	1001	1430	1395.71	0.35	442	1456	1443	1424	1411	1392	1449	1417	21	429	100	1020	1	1	20687271	296	6.71	0.58	12	0.01	213.00	2465.00	1830	20231123	-21.91	1032	20240909	38.47	1769	-19.22	20240115	1032	38.47	20240909	1790	-20.17	20231129	1032	38.47	20240909	0.88	N	310870	100	20 억	71575	N	N	N	N
10	20241128	161233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	20	2	1.42	34010485	23941	36.95	1405	1437	1405	1833	987	1410	1421.20	0.36	-2011	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	296	6.71	0.58	12	0.12	213.00	2465.00	1830	20231123	-21.86	1032	20240909	38.57	1769	-19.16	20240115	1032	38.57	20240909	1790	-20.11	20231129	1032	38.57	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
11	20241128	151258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	24	2	1.70	33045486	23266	35.91	1405	1437	1405	1833	987	1410	1420.94	0.36	-2016	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	297	6.73	0.58	12	0.11	213.00	2465.00	1830	20231123	-21.64	1032	20240909	38.95	1769	-18.94	20240115	1032	38.95	20240909	1790	-19.89	20231129	1032	38.95	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
12	20241128	141255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	22	2	1.56	31862027	22440	34.63	1405	1437	1405	1833	987	1410	1420.48	0.36	-1695	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	296	6.72	0.58	12	0.11	213.00	2465.00	1830	20231123	-21.75	1032	20240909	38.76	1769	-19.05	20240115	1032	38.76	20240909	1790	-20.00	20231129	1032	38.76	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
13	20241128	131253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	2	2	0.14	29153095	20549	31.71	1405	1435	1405	1833	987	1410	1419.30	0.36	-1292	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	292	6.63	0.57	12	0.10	213.00	2465.00	1830	20231123	-22.84	1032	20240909	36.82	1769	-20.18	20240115	1032	36.82	20240909	1790	-21.12	20231129	1032	36.82	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
14	20241128	121252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	22	2	1.56	22506249	15873	24.50	1405	1433	1405	1833	987	1410	1418.59	0.36	-1289	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	296	6.72	0.58	12	0.08	213.00	2465.00	1830	20231123	-21.75	1032	20240909	38.76	1769	-19.05	20240115	1032	38.76	20240909	1790	-20.00	20231129	1032	38.76	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
15	20241128	111254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	10	2	0.71	10205761	7213	11.13	1405	1420	1405	1833	987	1410	1415.98	0.36	-1512	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	294	6.67	0.58	12	0.03	213.00	2465.00	1830	20231123	-22.40	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1790	-20.67	20231129	1032	37.60	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
16	20241128	101253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	8	2	0.57	6655985	4710	7.27	1405	1418	1405	1833	987	1410	1414.35	0.36	-444	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	293	6.66	0.58	12	0.02	213.00	2465.00	1830	20231123	-22.51	1032	20240909	37.40	1769	-19.84	20240115	1032	37.40	20240909	1790	-20.78	20231129	1032	37.40	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
17	20241128	091251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	0	3	0.00	3344500	2372	3.66	1405	1410	1405	1833	987	1410	1409.98	0.36	12	1444	1426	1415	1397	1386	1421	1392	21	423	100	1010	1	1	20687271	292	6.62	0.57	12	0.01	213.00	2465.00	1830	20231123	-22.95	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1790	-21.23	20231129	1032	36.63	20240909	0.95	N	310870	100	20 억	73578	N	N	N	N
18	20241127	161219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-16	5	-1.12	91779083	64793	131.03	1412	1433	1404	1853	999	1426	1416.30	0.37	-2601	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	292	6.62	0.57	12	0.31	213.00	2465.00	1830	20231123	-22.95	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1801	-21.71	20231127	1032	36.63	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
19	20241127	151245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	3	2	0.21	83342205	58810	118.93	1412	1433	1404	1853	999	1426	1416.94	0.37	-1666	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	296	6.71	0.58	12	0.28	213.00	2465.00	1830	20231123	-21.91	1032	20240909	38.47	1769	-19.22	20240115	1032	38.47	20240909	1801	-20.66	20231127	1032	38.47	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
20	20241127	141239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-15	5	-1.05	41076278	28996	58.64	1412	1433	1404	1853	999	1426	1416.17	0.37	-691	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	292	6.62	0.57	12	0.14	213.00	2465.00	1830	20231123	-22.90	1032	20240909	36.72	1769	-20.24	20240115	1032	36.72	20240909	1801	-21.65	20231127	1032	36.72	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
21	20241127	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-7	5	-0.49	37915137	26756	54.11	1412	1433	1404	1853	999	1426	1416.60	0.37	-530	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	294	6.66	0.58	12	0.13	213.00	2465.00	1830	20231123	-22.46	1032	20240909	37.50	1769	-19.79	20240115	1032	37.50	20240909	1801	-21.21	20231127	1032	37.50	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
22	20241127	121248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-13	5	-0.91	37730792	26626	53.84	1412	1433	1404	1853	999	1426	1416.60	0.37	-475	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	292	6.63	0.57	12	0.13	213.00	2465.00	1830	20231123	-22.79	1032	20240909	36.92	1769	-20.12	20240115	1032	36.92	20240909	1801	-21.54	20231127	1032	36.92	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
23	20241127	111242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-1	5	-0.07	36225046	25564	51.70	1412	1433	1404	1853	999	1426	1416.54	0.37	-699	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	295	6.69	0.58	12	0.12	213.00	2465.00	1830	20231123	-22.13	1032	20240909	38.08	1769	-19.45	20240115	1032	38.08	20240909	1801	-20.88	20231127	1032	38.08	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
24	20241127	101242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-4	5	-0.28	35070922	24750	50.05	1412	1433	1404	1853	999	1426	1416.50	0.37	-1141	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	294	6.68	0.58	12	0.12	213.00	2465.00	1830	20231123	-22.30	1032	20240909	37.79	1769	-19.62	20240115	1032	37.79	20240909	1801	-21.04	20231127	1032	37.79	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
25	20241127	091241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	3	2	0.21	16116079	11432	23.12	1412	1429	1404	1853	999	1426	1407.60	0.37	-76	1455	1440	1420	1405	1385	1448	1413	21	427	100	1020	1	1	20687271	296	6.71	0.58	12	0.06	213.00	2465.00	1830	20231123	-21.91	1032	20240909	38.47	1769	-19.22	20240115	1032	38.47	20240909	1801	-20.66	20231127	1032	38.47	20240909	0.92	N	310870	100	20 억	76156	N	N	N	N
26	20241126	161221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	17	2	1.21	70215926	49450	99.67	1400	1435	1400	1831	987	1409	1420.27	0.35	3991	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	295	6.69	0.58	12	0.24	213.00	2465.00	1830	20231123	-22.08	1032	20240909	38.18	1769	-19.39	20240115	1032	38.18	20240909	1801	-20.82	20231127	1032	38.18	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
27	20241126	151234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	11	2	0.78	57644267	40626	81.88	1400	1435	1400	1831	987	1409	1419.27	0.35	4319	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	294	6.67	0.58	12	0.20	213.00	2465.00	1830	20231123	-22.40	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1801	-21.15	20231127	1032	37.60	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
28	20241126	141236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	21	2	1.49	56936812	40129	80.88	1400	1435	1400	1831	987	1409	1419.22	0.35	4333	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	296	6.71	0.58	12	0.19	213.00	2465.00	1830	20231123	-21.86	1032	20240909	38.57	1769	-19.16	20240115	1032	38.57	20240909	1801	-20.60	20231127	1032	38.57	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
29	20241126	131230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	17	2	1.21	49039077	34564	69.66	1400	1435	1400	1831	987	1409	1419.22	0.35	1953	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	295	6.69	0.58	12	0.17	213.00	2465.00	1830	20231123	-22.08	1032	20240909	38.18	1769	-19.39	20240115	1032	38.18	20240909	1801	-20.82	20231127	1032	38.18	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
30	20241126	121238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	1	2	0.07	36611799	25840	52.08	1400	1430	1400	1831	987	1409	1417.34	0.35	1902	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	292	6.62	0.57	12	0.12	213.00	2465.00	1830	20231123	-22.95	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1801	-21.71	20231127	1032	36.63	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
31	20241126	111241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-6	5	-0.43	33583378	23693	47.75	1400	1430	1400	1831	987	1409	1418.00	0.35	1517	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	290	6.59	0.57	12	0.11	213.00	2465.00	1830	20231123	-23.33	1032	20240909	35.95	1769	-20.69	20240115	1032	35.95	20240909	1801	-22.10	20231127	1032	35.95	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
32	20241126	101252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	0	3	0.00	30332717	21382	43.10	1400	1430	1400	1831	987	1409	1419.32	0.35	1486	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	291	6.62	0.57	12	0.10	213.00	2465.00	1830	20231123	-23.01	1032	20240909	36.53	1769	-20.35	20240115	1032	36.53	20240909	1801	-21.77	20231127	1032	36.53	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
33	20241126	091239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	16	2	1.14	8113788	5736	11.56	1400	1425	1400	1831	987	1409	1416.44	0.35	-586	1431	1419	1405	1393	1379	1426	1400	21	422	100	1010	1	1	20687271	295	6.69	0.58	12	0.03	213.00	2465.00	1830	20231123	-22.13	1032	20240909	38.08	1769	-19.45	20240115	1032	38.08	20240909	1801	-20.88	20231127	1032	38.08	20240909	1.01	N	310870	100	20 억	72077	N	N	N	N
34	20241125	161206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-10	5	-0.70	69638831	49615	122.80	1408	1417	1391	1844	994	1419	1403.58	0.36	-1895	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	291	6.62	0.57	12	0.24	213.00	2465.00	1851	20231116	-23.88	1032	20240909	36.53	1769	-20.35	20240115	1032	36.53	20240909	1801	-21.77	20231127	1032	36.53	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
35	20241125	151231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-9	5	-0.63	68609585	48885	121.00	1408	1417	1391	1844	994	1419	1403.49	0.36	-1733	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	292	6.62	0.57	12	0.24	213.00	2465.00	1851	20231116	-23.82	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1801	-21.71	20231127	1032	36.63	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
36	20241125	141227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-13	5	-0.92	29337732	20834	51.57	1408	1417	1391	1844	994	1419	1408.17	0.36	-1118	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	291	6.60	0.57	12	0.10	213.00	2465.00	1851	20231116	-24.04	1032	20240909	36.24	1769	-20.52	20240115	1032	36.24	20240909	1801	-21.93	20231127	1032	36.24	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
37	20241125	131218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-8	5	-0.56	22931417	16287	40.31	1408	1417	1391	1844	994	1419	1407.96	0.36	-147	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	292	6.62	0.57	12	0.08	213.00	2465.00	1851	20231116	-23.77	1032	20240909	36.72	1769	-20.24	20240115	1032	36.72	20240909	1801	-21.65	20231127	1032	36.72	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
38	20241125	121233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-9	5	-0.63	21157228	15029	37.20	1408	1417	1391	1844	994	1419	1407.76	0.36	-62	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	292	6.62	0.57	12	0.07	213.00	2465.00	1851	20231116	-23.82	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1801	-21.71	20231127	1032	36.63	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
39	20241125	111227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-8	5	-0.56	18102032	12862	31.84	1408	1417	1391	1844	994	1419	1407.40	0.36	-43	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	292	6.62	0.57	12	0.06	213.00	2465.00	1851	20231116	-23.77	1032	20240909	36.72	1769	-20.24	20240115	1032	36.72	20240909	1801	-21.65	20231127	1032	36.72	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
40	20241125	101210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-21	5	-1.48	6824724	4865	12.04	1408	1417	1391	1844	994	1419	1402.82	0.36	-255	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	289	6.56	0.57	12	0.02	213.00	2465.00	1851	20231116	-24.47	1032	20240909	35.47	1769	-20.97	20240115	1032	35.47	20240909	1801	-22.38	20231127	1032	35.47	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
41	20241125	091213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-2	5	-0.14	2502580	1779	4.40	1408	1417	1391	1844	994	1419	1406.73	0.36	-275	1451	1435	1405	1389	1359	1443	1397	21	425	100	1020	1	1	20687271	293	6.65	0.57	12	0.01	213.00	2465.00	1851	20231116	-23.45	1032	20240909	37.31	1769	-19.90	20240115	1032	37.31	20240909	1801	-21.32	20231127	1032	37.31	20240909	0.91	N	310870	100	20 억	73923	N	N	N	N
42	20241122	161106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	15	2	1.07	56877698	40402	58.03	1389	1421	1375	1825	983	1404	1407.79	0.37	-2207	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	294	6.66	0.58	12	0.20	213.00	2465.00	1851	20231116	-23.34	1032	20240909	37.50	1769	-19.79	20240115	1032	37.50	20240909	1830	-22.46	20231123	1032	37.50	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
43	20241122	151121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	17	2	1.21	56483608	40124	57.63	1389	1421	1375	1825	983	1404	1407.73	0.37	-1944	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	294	6.67	0.58	12	0.19	213.00	2465.00	1851	20231116	-23.23	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1830	-22.35	20231123	1032	37.69	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
44	20241122	141121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	9	2	0.64	50410713	35827	51.46	1389	1415	1375	1825	983	1404	1407.06	0.37	-1820	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	292	6.63	0.57	12	0.17	213.00	2465.00	1851	20231116	-23.66	1032	20240909	36.92	1769	-20.12	20240115	1032	36.92	20240909	1830	-22.79	20231123	1032	36.92	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
45	20241122	131116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	1	2	0.07	19786122	14149	20.32	1389	1415	1375	1825	983	1404	1398.41	0.37	-932	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	291	6.60	0.57	12	0.07	213.00	2465.00	1851	20231116	-24.10	1032	20240909	36.14	1769	-20.58	20240115	1032	36.14	20240909	1830	-23.22	20231123	1032	36.14	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
46	20241122	121127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	1	2	0.07	19707218	14093	20.24	1389	1415	1375	1825	983	1404	1398.37	0.37	-932	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	291	6.60	0.57	12	0.07	213.00	2465.00	1851	20231116	-24.10	1032	20240909	36.14	1769	-20.58	20240115	1032	36.14	20240909	1830	-23.22	20231123	1032	36.14	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
47	20241122	111113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	9	2	0.64	13985894	10039	14.42	1389	1415	1375	1825	983	1404	1393.16	0.37	-395	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	292	6.63	0.57	12	0.05	213.00	2465.00	1851	20231116	-23.66	1032	20240909	36.92	1769	-20.12	20240115	1032	36.92	20240909	1830	-22.79	20231123	1032	36.92	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
48	20241122	101132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	11	2	0.78	13557229	9736	13.98	1389	1415	1375	1825	983	1404	1392.48	0.37	-340	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	293	6.64	0.57	12	0.05	213.00	2465.00	1851	20231116	-23.55	1032	20240909	37.11	1769	-20.01	20240115	1032	37.11	20240909	1830	-22.68	20231123	1032	37.11	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
49	20241122	091123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-5	5	-0.36	4591641	3318	4.77	1389	1399	1375	1825	983	1404	1383.85	0.37	-270	1449	1426	1398	1375	1347	1412	1361	21	421	100	1010	1	1	20687271	289	6.57	0.57	12	0.02	213.00	2465.00	1851	20231116	-24.42	1032	20240909	35.56	1769	-20.92	20240115	1032	35.56	20240909	1830	-23.55	20231123	1032	35.56	20240909	1.03	N	310870	100	20 억	76100	N	N	N	N
50	20241121	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-17	5	-1.20	95188364	68619	97.22	1421	1421	1370	1847	995	1421	1386.46	0.38	-2226	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	290	6.59	0.57	12	0.33	213.00	2465.00	1851	20231116	-24.15	1032	20240909	36.05	1769	-20.63	20240115	1032	36.05	20240909	1830	-23.28	20231123	1032	36.05	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
51	20241121	151134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-13	5	-0.91	92603824	66771	94.60	1421	1421	1370	1847	995	1421	1386.12	0.38	-1629	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	291	6.61	0.57	12	0.32	213.00	2465.00	1851	20231116	-23.93	1032	20240909	36.43	1769	-20.41	20240115	1032	36.43	20240909	1830	-23.06	20231123	1032	36.43	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
52	20241121	141132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-18	5	-1.27	90548507	65295	92.51	1421	1421	1370	1847	995	1421	1385.97	0.38	-1929	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	290	6.59	0.57	12	0.32	213.00	2465.00	1851	20231116	-24.20	1032	20240909	35.95	1769	-20.69	20240115	1032	35.95	20240909	1830	-23.33	20231123	1032	35.95	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
53	20241121	131125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-30	5	-2.11	87473985	63093	89.39	1421	1421	1370	1847	995	1421	1385.60	0.38	-1967	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	288	6.53	0.56	12	0.30	213.00	2465.00	1851	20231116	-24.85	1032	20240909	34.79	1769	-21.37	20240115	1032	34.79	20240909	1830	-23.99	20231123	1032	34.79	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
54	20241121	121125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-11	5	-0.77	11184342	7940	11.25	1421	1421	1394	1847	995	1421	1405.79	0.38	25	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	292	6.62	0.57	12	0.04	213.00	2465.00	1851	20231116	-23.82	1032	20240909	36.63	1769	-20.29	20240115	1032	36.63	20240909	1830	-22.95	20231123	1032	36.63	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
55	20241121	111130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-21	5	-1.48	8027755	5695	8.07	1421	1421	1394	1847	995	1421	1405.65	0.38	213	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	290	6.57	0.57	12	0.03	213.00	2465.00	1851	20231116	-24.37	1032	20240909	35.66	1769	-20.86	20240115	1032	35.66	20240909	1830	-23.50	20231123	1032	35.66	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
56	20241121	101129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-12	5	-0.84	5191907	3688	5.23	1421	1421	1394	1847	995	1421	1399.00	0.38	254	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	291	6.62	0.57	12	0.02	213.00	2465.00	1851	20231116	-23.88	1032	20240909	36.53	1769	-20.35	20240115	1032	36.53	20240909	1830	-23.01	20231123	1032	36.53	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
57	20241121	091130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	0	3	0.00	2522275	1775	2.51	1421	1421	1421	1847	995	1421	1421.00	0.38	-24	1451	1436	1406	1391	1361	1443	1398	21	426	100	1020	1	1	20687271	294	6.67	0.58	12	0.01	213.00	2465.00	1851	20231116	-23.23	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1830	-22.35	20231123	1032	37.69	20240909	1.02	N	310870	100	20 억	78321	N	N	N	N
58	20241120	161120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	18	2	1.28	99795899	70583	178.45	1376	1421	1376	1823	983	1403	1413.88	0.37	2287	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.34	213.00	2465.00	1851	20231116	-23.23	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1830	-22.35	20231123	1032	37.69	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
59	20241120	151134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	18	2	1.28	97046264	68648	173.56	1376	1421	1376	1823	983	1403	1413.68	0.37	2029	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.33	213.00	2465.00	1851	20231116	-23.23	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1830	-22.35	20231123	1032	37.69	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
60	20241120	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	18	2	1.28	96963848	68590	173.41	1376	1421	1376	1823	983	1403	1413.67	0.37	2029	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.33	213.00	2465.00	1851	20231116	-23.23	1032	20240909	37.69	1769	-19.67	20240115	1032	37.69	20240909	1830	-22.35	20231123	1032	37.69	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
61	20241120	131138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	17	2	1.21	71684507	50694	128.17	1376	1421	1376	1823	983	1403	1414.06	0.37	1253	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.25	213.00	2465.00	1851	20231116	-23.28	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1830	-22.40	20231123	1032	37.60	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
62	20241120	121136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	17	2	1.21	71611017	50642	128.04	1376	1421	1376	1823	983	1403	1414.06	0.37	1253	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.24	213.00	2465.00	1851	20231116	-23.28	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1830	-22.40	20231123	1032	37.60	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
63	20241120	111139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	17	2	1.21	67834153	47982	121.31	1376	1421	1376	1823	983	1403	1413.74	0.37	200	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	294	6.67	0.58	12	0.23	213.00	2465.00	1851	20231116	-23.28	1032	20240909	37.60	1769	-19.73	20240115	1032	37.60	20240909	1830	-22.40	20231123	1032	37.60	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
64	20241120	101138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	11	2	0.78	24204372	17192	43.47	1376	1417	1376	1823	983	1403	1407.89	0.37	-806	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	293	6.64	0.57	12	0.08	213.00	2465.00	1851	20231116	-23.61	1032	20240909	37.02	1769	-20.07	20240115	1032	37.02	20240909	1830	-22.73	20231123	1032	37.02	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
65	20241120	091136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-2	5	-0.14	4294019	3099	7.84	1376	1403	1376	1823	983	1403	1385.61	0.37	-127	1428	1415	1402	1389	1376	1422	1396	21	420	100	1010	1	1	20687271	290	6.58	0.57	12	0.01	213.00	2465.00	1851	20231116	-24.31	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1830	-23.44	20231123	1032	35.76	20240909	0.97	N	310870	100	20 억	76030	N	N	N	N
66	20241119	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	0	3	0.00	55363014	39553	22.69	1389	1415	1389	1823	983	1403	1399.72	0.36	2033	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	290	6.59	0.57	12	0.19	213.00	2465.00	1851	20231116	-24.20	1032	20240909	35.95	1769	-20.69	20240115	1032	35.95	20240909	1830	-23.33	20231123	1032	35.95	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
67	20241119	151052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	2	2	0.14	51570207	36831	21.13	1389	1415	1389	1823	983	1403	1400.18	0.36	1754	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	291	6.60	0.57	12	0.18	213.00	2465.00	1851	20231116	-24.10	1032	20240909	36.14	1769	-20.58	20240115	1032	36.14	20240909	1830	-23.22	20231123	1032	36.14	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
68	20241119	141050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-10	5	-0.71	48184788	34417	19.74	1389	1415	1389	1823	983	1403	1400.03	0.36	1951	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	288	6.54	0.57	12	0.17	213.00	2465.00	1851	20231116	-24.74	1032	20240909	34.98	1769	-21.25	20240115	1032	34.98	20240909	1830	-23.88	20231123	1032	34.98	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
69	20241119	131053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-11	5	-0.78	47040657	33597	19.27	1389	1415	1389	1823	983	1403	1400.14	0.36	2085	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	288	6.54	0.56	12	0.16	213.00	2465.00	1851	20231116	-24.80	1032	20240909	34.88	1769	-21.31	20240115	1032	34.88	20240909	1830	-23.93	20231123	1032	34.88	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
70	20241119	121040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-2	5	-0.14	45561988	32535	18.66	1389	1415	1389	1823	983	1403	1400.40	0.36	1851	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	290	6.58	0.57	12	0.16	213.00	2465.00	1851	20231116	-24.31	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1830	-23.44	20231123	1032	35.76	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
71	20241119	111052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-5	5	-0.36	30619487	21856	12.54	1389	1415	1389	1823	983	1403	1400.96	0.36	739	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	289	6.56	0.57	12	0.11	213.00	2465.00	1851	20231116	-24.47	1032	20240909	35.47	1769	-20.97	20240115	1032	35.47	20240909	1830	-23.61	20231123	1032	35.47	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
72	20241119	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	0	3	0.00	17965339	12833	7.36	1389	1415	1389	1823	983	1403	1399.93	0.36	779	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	290	6.59	0.57	12	0.06	213.00	2465.00	1851	20231116	-24.20	1032	20240909	35.95	1769	-20.69	20240115	1032	35.95	20240909	1830	-23.33	20231123	1032	35.95	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
73	20241119	091112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-4	5	-0.29	10259910	7333	4.21	1389	1415	1389	1823	983	1403	1399.14	0.36	649	1436	1419	1403	1386	1370	1428	1395	21	420	100	1010	1	1	20687271	289	6.57	0.57	12	0.04	213.00	2465.00	1851	20231116	-24.42	1032	20240909	35.56	1769	-20.92	20240115	1032	35.56	20240909	1830	-23.55	20231123	1032	35.56	20240909	0.98	N	310870	100	20 억	73994	N	N	N	N
74	20241118	161037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	16	2	1.15	245416205	174329	139.36	1387	1420	1387	1803	971	1387	1407.95	0.19	36495	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	290	6.59	0.57	12	0.84	213.00	2465.00	1885	20231109	-25.57	1032	20240909	35.95	1769	-20.69	20240115	1032	35.95	20240909	1830	-23.33	20231123	1032	35.95	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
75	20241118	151050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	28	2	2.02	242034116	171926	137.44	1387	1420	1387	1803	971	1387	1407.96	0.19	37006	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	293	6.64	0.57	12	0.83	213.00	2465.00	1885	20231109	-24.93	1032	20240909	37.11	1769	-20.01	20240115	1032	37.11	20240909	1830	-22.68	20231123	1032	37.11	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
76	20241118	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	20	2	1.44	222699166	158188	126.46	1387	1420	1387	1803	971	1387	1408.01	0.19	39787	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	291	6.61	0.57	12	0.76	213.00	2465.00	1885	20231109	-25.36	1032	20240909	36.34	1769	-20.46	20240115	1032	36.34	20240909	1830	-23.11	20231123	1032	36.34	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
77	20241118	131045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	29	2	2.09	202729998	144050	115.16	1387	1420	1387	1803	971	1387	1407.57	0.19	38250	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	293	6.65	0.57	12	0.70	213.00	2465.00	1885	20231109	-24.88	1032	20240909	37.21	1769	-19.95	20240115	1032	37.21	20240909	1830	-22.62	20231123	1032	37.21	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
78	20241118	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	26	2	1.87	173033869	122987	98.32	1387	1415	1387	1803	971	1387	1407.17	0.19	42552	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	292	6.63	0.57	12	0.59	213.00	2465.00	1885	20231109	-25.04	1032	20240909	36.92	1769	-20.12	20240115	1032	36.92	20240909	1830	-22.79	20231123	1032	36.92	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
79	20241118	111050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	20	2	1.44	153624211	109256	87.34	1387	1415	1387	1803	971	1387	1406.35	0.19	43065	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	291	6.61	0.57	12	0.53	213.00	2465.00	1885	20231109	-25.36	1032	20240909	36.34	1769	-20.46	20240115	1032	36.34	20240909	1830	-23.11	20231123	1032	36.34	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
80	20241118	101039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	14	2	1.01	68083420	48572	38.83	1387	1409	1387	1803	971	1387	1402.15	0.19	17581	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	290	6.58	0.57	12	0.23	213.00	2465.00	1885	20231109	-25.68	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1830	-23.44	20231123	1032	35.76	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
81	20241118	091038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	0	3	0.00	5140846	3702	2.96	1387	1399	1387	1803	971	1387	1389.75	0.19	-2	1435	1410	1375	1350	1315	1423	1363	21	416	100	990	1	1	20687271	287	6.51	0.56	12	0.02	213.00	2465.00	1885	20231109	-26.42	1032	20240909	34.40	1769	-21.59	20240115	1032	34.40	20240909	1830	-24.21	20231123	1032	34.40	20240909	1.02	N	310870	100	20 억	38478	N	N	N	N
82	20241115	161116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	-7	5	-0.50	171451806	125090	244.15	1373	1400	1340	1812	976	1394	1370.63	0.20	-5224	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	287	6.51	0.56	12	0.60	213.00	2465.00	1893	20231108	-26.73	1032	20240909	34.40	1769	-21.59	20240115	1032	34.40	20240909	1851	-25.07	20231116	1032	34.40	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
83	20241115	151152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-1	5	-0.07	155409716	113601	221.73	1373	1394	1340	1812	976	1394	1368.03	0.20	-7366	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	288	6.54	0.57	12	0.55	213.00	2465.00	1893	20231108	-26.41	1032	20240909	34.98	1769	-21.25	20240115	1032	34.98	20240909	1851	-24.74	20231116	1032	34.98	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
84	20241115	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	-13	5	-0.93	145510526	106446	207.76	1373	1394	1340	1812	976	1394	1366.99	0.20	-7458	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	286	6.48	0.56	12	0.51	213.00	2465.00	1893	20231108	-27.05	1032	20240909	33.82	1769	-21.93	20240115	1032	33.82	20240909	1851	-25.39	20231116	1032	33.82	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
85	20241115	131136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	-13	5	-0.93	116976239	85631	167.13	1373	1390	1340	1812	976	1394	1366.05	0.20	-2318	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	286	6.48	0.56	12	0.41	213.00	2465.00	1893	20231108	-27.05	1032	20240909	33.82	1769	-21.93	20240115	1032	33.82	20240909	1851	-25.39	20231116	1032	33.82	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
86	20241115	121137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-22	5	-1.58	110091745	80659	157.43	1373	1388	1340	1812	976	1394	1364.90	0.20	-1540	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	284	6.44	0.56	12	0.39	213.00	2465.00	1893	20231108	-27.52	1032	20240909	32.95	1769	-22.44	20240115	1032	32.95	20240909	1851	-25.88	20231116	1032	32.95	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
87	20241115	111111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	-31	5	-2.22	104202867	76388	149.09	1373	1388	1340	1812	976	1394	1364.13	0.20	-1425	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	282	6.40	0.55	12	0.37	213.00	2465.00	1893	20231108	-28.00	1032	20240909	32.07	1769	-22.95	20240115	1032	32.07	20240909	1851	-26.36	20231116	1032	32.07	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
88	20241115	101110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-24	5	-1.72	80412025	59090	115.33	1373	1385	1340	1812	976	1394	1360.84	0.20	1122	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	283	6.43	0.56	12	0.29	213.00	2465.00	1893	20231108	-27.63	1032	20240909	32.75	1769	-22.56	20240115	1032	32.75	20240909	1851	-25.99	20231116	1032	32.75	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
89	20241115	091014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-34	5	-2.44	22614210	16509	32.22	1373	1385	1360	1812	976	1394	1369.81	0.20	887	1425	1409	1384	1368	1343	1417	1376	21	418	100	1000	1	1	20687271	281	6.38	0.55	12	0.08	213.00	2465.00	1893	20231108	-28.16	1032	20240909	31.78	1769	-23.12	20240115	1032	31.78	20240909	1851	-26.53	20231116	1032	31.78	20240909	1.00	N	310870	100	20 억	40575	N	N	N	N
90	20241114	161103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	14	2	1.02	69586695	50161	41.56	1371	1400	1359	1782	960	1371	1387.27	0.20	-1050	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	287	6.50	0.56	12	0.24	213.00	2465.00	1893	20231108	-26.84	1032	20240909	34.21	1769	-21.71	20240115	1032	34.21	20240909	1851	-25.18	20231116	1032	34.21	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
91	20241114	151110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	19	2	1.39	62812587	45274	37.51	1371	1400	1359	1782	960	1371	1387.39	0.20	-575	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	288	6.53	0.56	12	0.22	213.00	2465.00	1893	20231108	-26.57	1032	20240909	34.69	1769	-21.42	20240115	1032	34.69	20240909	1851	-24.91	20231116	1032	34.69	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
92	20241114	141103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	26	2	1.90	47233427	34106	28.26	1371	1398	1359	1782	960	1371	1384.90	0.20	2383	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	289	6.56	0.57	12	0.16	213.00	2465.00	1893	20231108	-26.20	1032	20240909	35.37	1769	-21.03	20240115	1032	35.37	20240909	1851	-24.53	20231116	1032	35.37	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
93	20241114	131104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	20	2	1.46	40485353	29247	24.23	1371	1398	1359	1782	960	1371	1384.26	0.20	1959	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	288	6.53	0.56	12	0.14	213.00	2465.00	1893	20231108	-26.52	1032	20240909	34.79	1769	-21.37	20240115	1032	34.79	20240909	1851	-24.85	20231116	1032	34.79	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
94	20241114	121101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1378	7	2	0.51	26986796	19475	16.14	1371	1398	1359	1782	960	1371	1385.71	0.20	-509	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	285	6.47	0.56	12	0.09	213.00	2465.00	1893	20231108	-27.21	1032	20240909	33.53	1769	-22.10	20240115	1032	33.53	20240909	1851	-25.55	20231116	1032	33.53	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
95	20241114	111100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	24	2	1.75	16009979	11548	9.57	1371	1395	1359	1782	960	1371	1386.39	0.20	-385	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	289	6.55	0.57	12	0.06	213.00	2465.00	1893	20231108	-26.31	1032	20240909	35.17	1769	-21.14	20240115	1032	35.17	20240909	1851	-24.64	20231116	1032	35.17	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
96	20241114	101120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	24	2	1.75	4598594	3355	2.78	1371	1395	1359	1782	960	1371	1370.67	0.20	-329	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	289	6.55	0.57	12	0.02	213.00	2465.00	1893	20231108	-26.31	1032	20240909	35.17	1769	-21.14	20240115	1032	35.17	20240909	1851	-24.64	20231116	1032	35.17	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
97	20241114	091055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	0	3	0.00	0	0	0.00	0	0	0	1782	960	1371	0.00	0.20	0	1431	1400	1370	1339	1309	1386	1325	21	411	100	980	1	1	20687271	284	6.44	0.56	12	0.00	213.00	2465.00	1893	20231108	-27.58	1032	20240909	32.85	1769	-22.50	20240115	1032	32.85	20240909	1851	-25.93	20231116	1032	32.85	20240909	0.94	N	310870	100	20 억	41629	N	N	N	N
98	20241113	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-5	5	-0.36	165723544	120698	174.24	1376	1401	1340	1788	964	1376	1373.01	0.17	6660	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	284	6.44	0.56	12	0.58	213.00	2465.00	1893	20231108	-27.58	1032	20240909	32.85	1769	-22.50	20240115	1032	32.85	20240909	1851	-25.93	20231116	1032	32.85	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
99	20241113	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-5	5	-0.36	159355848	116050	167.53	1376	1401	1340	1788	964	1376	1373.13	0.17	9622	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	284	6.44	0.56	12	0.56	213.00	2465.00	1893	20231108	-27.58	1032	20240909	32.85	1769	-22.50	20240115	1032	32.85	20240909	1851	-25.93	20231116	1032	32.85	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
100	20241113	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-7	5	-0.51	139848767	101694	146.80	1376	1401	1340	1788	964	1376	1375.18	0.17	3794	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	283	6.43	0.56	12	0.49	213.00	2465.00	1893	20231108	-27.68	1032	20240909	32.66	1769	-22.61	20240115	1032	32.66	20240909	1851	-26.04	20231116	1032	32.66	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
101	20241113	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	4	2	0.29	90724217	65916	95.15	1376	1401	1340	1788	964	1376	1376.37	0.17	-2002	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	285	6.48	0.56	12	0.32	213.00	2465.00	1893	20231108	-27.10	1032	20240909	33.72	1769	-21.99	20240115	1032	33.72	20240909	1851	-25.45	20231116	1032	33.72	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
102	20241113	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1386	10	2	0.73	84955394	61692	89.06	1376	1401	1340	1788	964	1376	1377.12	0.17	-170	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	287	6.51	0.56	12	0.30	213.00	2465.00	1893	20231108	-26.78	1032	20240909	34.30	1769	-21.65	20240115	1032	34.30	20240909	1851	-25.12	20231116	1032	34.30	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
103	20241113	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-7	5	-0.51	79466944	57663	83.24	1376	1401	1340	1788	964	1376	1378.18	0.17	29	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	283	6.43	0.56	12	0.28	213.00	2465.00	1893	20231108	-27.68	1032	20240909	32.66	1769	-22.61	20240115	1032	32.66	20240909	1851	-26.04	20231116	1032	32.66	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
104	20241113	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	-9	5	-0.65	72538899	52587	75.91	1376	1401	1340	1788	964	1376	1379.51	0.17	228	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	283	6.42	0.55	12	0.25	213.00	2465.00	1893	20231108	-27.79	1032	20240909	32.46	1769	-22.72	20240115	1032	32.46	20240909	1851	-26.15	20231116	1032	32.46	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
105	20241113	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1376	0	3	0.00	15370096	11293	16.30	1376	1376	1340	1788	964	1376	1358.72	0.17	-3	1430	1403	1354	1327	1278	1416	1340	21	412	100	990	1	1	20687271	285	6.46	0.56	12	0.05	213.00	2465.00	1893	20231108	-27.31	1032	20240909	33.33	1769	-22.22	20240115	1032	33.33	20240909	1851	-25.66	20231116	1032	33.33	20240909	0.94	N	310870	100	20 억	34966	N	N	N	N
106	20241112	161023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1376	13	2	0.95	93445172	69272	136.31	1349	1381	1305	1771	955	1363	1348.96	0.18	-1847	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	285	6.46	0.56	12	0.33	213.00	2465.00	1893	20231108	-27.31	1032	20240909	33.33	1769	-22.22	20240115	1032	33.33	20240909	1851	-25.66	20231116	1032	33.33	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
107	20241112	151033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	1	2	0.07	89601712	66470	130.79	1349	1381	1305	1771	955	1363	1348.00	0.18	-1618	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	282	6.40	0.55	12	0.32	213.00	2465.00	1893	20231108	-27.95	1032	20240909	32.17	1769	-22.89	20240115	1032	32.17	20240909	1851	-26.31	20231116	1032	32.17	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
108	20241112	141038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	-16	5	-1.17	75002720	55702	109.60	1349	1381	1305	1771	955	1363	1346.50	0.18	-19	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	279	6.32	0.55	12	0.27	213.00	2465.00	1893	20231108	-28.84	1032	20240909	30.52	1769	-23.86	20240115	1032	30.52	20240909	1851	-27.23	20231116	1032	30.52	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
109	20241112	131043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	-16	5	-1.17	56512522	42188	83.01	1349	1370	1305	1771	955	1363	1339.54	0.18	319	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	279	6.32	0.55	12	0.20	213.00	2465.00	1893	20231108	-28.84	1032	20240909	30.52	1769	-23.86	20240115	1032	30.52	20240909	1851	-27.23	20231116	1032	30.52	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
110	20241112	121035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-24	5	-1.76	55610518	41520	81.70	1349	1370	1305	1771	955	1363	1339.37	0.18	333	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	277	6.29	0.54	12	0.20	213.00	2465.00	1893	20231108	-29.27	1032	20240909	29.75	1769	-24.31	20240115	1032	29.75	20240909	1851	-27.66	20231116	1032	29.75	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
111	20241112	111029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-24	5	-1.76	40860556	30665	60.34	1349	1369	1305	1771	955	1363	1332.48	0.18	1107	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	277	6.29	0.54	12	0.15	213.00	2465.00	1893	20231108	-29.27	1032	20240909	29.75	1769	-24.31	20240115	1032	29.75	20240909	1851	-27.66	20231116	1032	29.75	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
112	20241112	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-41	5	-3.01	30443786	22912	45.08	1349	1363	1305	1771	955	1363	1328.73	0.18	1742	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	273	6.21	0.54	12	0.11	213.00	2465.00	1893	20231108	-30.16	1032	20240909	28.10	1769	-25.27	20240115	1032	28.10	20240909	1851	-28.58	20231116	1032	28.10	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
113	20241112	091028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	0	3	0.00	3615144	2684	5.28	1349	1363	1329	1771	955	1363	1346.92	0.18	-219	1440	1401	1369	1330	1298	1385	1314	21	408	100	980	1	1	20687271	282	6.40	0.55	12	0.01	213.00	2465.00	1893	20231108	-28.00	1032	20240909	32.07	1769	-22.95	20240115	1032	32.07	20240909	1851	-26.36	20231116	1032	32.07	20240909	0.87	N	310870	100	20 억	36809	N	N	N	N
114	20241111	161019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	-38	5	-2.71	69787068	50821	61.44	1387	1408	1337	1821	981	1401	1373.22	0.19	-2317	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	282	6.40	0.55	12	0.25	213.00	2465.00	1893	20231108	-28.00	1032	20240909	32.07	1769	-22.95	20240115	1032	32.07	20240909	1851	-26.36	20231116	1032	32.07	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
115	20241111	151050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-6	5	-0.43	60061229	43687	52.81	1387	1408	1337	1821	981	1401	1374.81	0.19	-2248	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	289	6.55	0.57	12	0.21	213.00	2465.00	1893	20231108	-26.31	1032	20240909	35.17	1769	-21.14	20240115	1032	35.17	20240909	1851	-24.64	20231116	1032	35.17	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
116	20241111	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-32	5	-2.28	42170996	30652	37.06	1387	1408	1362	1821	981	1401	1375.80	0.19	-1415	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	283	6.43	0.56	12	0.15	213.00	2465.00	1893	20231108	-27.68	1032	20240909	32.66	1769	-22.61	20240115	1032	32.66	20240909	1851	-26.04	20231116	1032	32.66	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
117	20241111	131035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-27	5	-1.93	32223993	23375	28.26	1387	1408	1367	1821	981	1401	1378.57	0.19	-1581	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	284	6.45	0.56	12	0.11	213.00	2465.00	1893	20231108	-27.42	1032	20240909	33.14	1769	-22.33	20240115	1032	33.14	20240909	1851	-25.77	20231116	1032	33.14	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
118	20241111	121029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-26	5	-1.86	30406052	22052	26.66	1387	1408	1367	1821	981	1401	1378.83	0.19	-1501	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	284	6.46	0.56	12	0.11	213.00	2465.00	1893	20231108	-27.36	1032	20240909	33.24	1769	-22.27	20240115	1032	33.24	20240909	1851	-25.72	20231116	1032	33.24	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
119	20241111	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-27	5	-1.93	27452600	19906	24.06	1387	1408	1367	1821	981	1401	1379.11	0.19	-1478	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	284	6.45	0.56	12	0.10	213.00	2465.00	1893	20231108	-27.42	1032	20240909	33.14	1769	-22.33	20240115	1032	33.14	20240909	1851	-25.77	20231116	1032	33.14	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
120	20241111	101021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	-14	5	-1.00	26564777	19264	23.29	1387	1408	1367	1821	981	1401	1378.99	0.19	-1415	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	287	6.51	0.56	12	0.09	213.00	2465.00	1893	20231108	-26.73	1032	20240909	34.40	1769	-21.59	20240115	1032	34.40	20240909	1851	-25.07	20231116	1032	34.40	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
121	20241111	091018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-2	5	-0.14	6713794	4821	5.83	1387	1408	1373	1821	981	1401	1392.61	0.19	-1365	1426	1413	1392	1379	1358	1420	1386	21	420	100	1000	1	1	20687271	289	6.57	0.57	12	0.02	213.00	2465.00	1893	20231108	-26.10	1032	20240909	35.56	1769	-20.92	20240115	1032	35.56	20240909	1851	-24.42	20231116	1032	35.56	20240909	0.87	N	310870	100	20 억	39122	N	N	N	N
122	20241108	161014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	26	2	1.89	114858957	82695	37.74	1375	1405	1371	1787	963	1375	1388.80	0.23	-8838	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	290	6.58	0.57	12	0.40	213.00	2465.00	1893	20231108	-25.99	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1893	-25.99	20231108	1032	35.76	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
123	20241108	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	26	2	1.89	102321479	73741	33.65	1375	1405	1371	1787	963	1375	1387.58	0.23	-8838	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	290	6.58	0.57	12	0.36	213.00	2465.00	1893	20231108	-25.99	1032	20240909	35.76	1769	-20.80	20240115	1032	35.76	20240909	1893	-25.99	20231108	1032	35.76	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
124	20241108	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	24	2	1.75	94236627	67950	31.01	1375	1405	1371	1787	963	1375	1386.85	0.23	-7566	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	289	6.57	0.57	12	0.33	213.00	2465.00	1893	20231108	-26.10	1032	20240909	35.56	1769	-20.92	20240115	1032	35.56	20240909	1893	-26.10	20231108	1032	35.56	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
125	20241108	131021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	4	2	0.29	72496249	52212	23.83	1375	1405	1371	1787	963	1375	1388.50	0.23	-2581	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	285	6.47	0.56	12	0.25	213.00	2465.00	1893	20231108	-27.15	1032	20240909	33.62	1769	-22.05	20240115	1032	33.62	20240909	1893	-27.15	20231108	1032	33.62	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
126	20241108	121022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	25	2	1.82	57572341	41415	18.90	1375	1405	1371	1787	963	1375	1390.13	0.23	-2444	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	290	6.57	0.57	12	0.20	213.00	2465.00	1893	20231108	-26.04	1032	20240909	35.66	1769	-20.86	20240115	1032	35.66	20240909	1893	-26.04	20231108	1032	35.66	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
127	20241108	111019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	6	2	0.44	45724103	32921	15.02	1375	1401	1371	1787	963	1375	1388.90	0.23	-2367	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	286	6.48	0.56	12	0.16	213.00	2465.00	1893	20231108	-27.05	1032	20240909	33.82	1769	-21.93	20240115	1032	33.82	20240909	1893	-27.05	20231108	1032	33.82	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
128	20241108	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	17	2	1.24	41827841	30117	13.74	1375	1401	1371	1787	963	1375	1388.84	0.23	-909	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	288	6.54	0.56	12	0.15	213.00	2465.00	1893	20231108	-26.47	1032	20240909	34.88	1769	-21.31	20240115	1032	34.88	20240909	1893	-26.47	20231108	1032	34.88	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
129	20241108	091015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	19	2	1.38	15533718	11164	5.09	1375	1400	1375	1787	963	1375	1391.41	0.23	-894	1409	1391	1363	1345	1317	1401	1355	21	412	100	990	1	1	20687271	288	6.54	0.57	12	0.05	213.00	2465.00	1893	20231108	-26.36	1032	20240909	35.08	1769	-21.20	20240115	1032	35.08	20240909	1893	-26.36	20231108	1032	35.08	20240909	1.08	N	310870	100	20 억	47957	N	N	N	N
130	20241107	161013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	14	2	1.03	299324027	219134	142.43	1352	1381	1335	1769	953	1361	1366.01	0.23	354	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	284	6.46	0.56	12	1.06	213.00	2465.00	1893	20231108	-27.36	1032	20240909	33.24	1769	-22.27	20240115	1032	33.24	20240909	1893	-27.36	20231108	1032	33.24	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
131	20241107	151019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	18	2	1.32	294214420	215428	140.03	1352	1380	1335	1769	953	1361	1365.79	0.23	425	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	285	6.47	0.56	12	1.04	213.00	2465.00	1893	20231108	-27.15	1032	20240909	33.62	1769	-22.05	20240115	1032	33.62	20240909	1893	-27.15	20231108	1032	33.62	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
132	20241107	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	14	2	1.03	289649548	212105	137.87	1352	1380	1335	1769	953	1361	1365.66	0.23	264	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	284	6.46	0.56	12	1.03	213.00	2465.00	1893	20231108	-27.36	1032	20240909	33.24	1769	-22.27	20240115	1032	33.24	20240909	1893	-27.36	20231108	1032	33.24	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
133	20241107	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	4	2	0.29	288811611	211493	137.47	1352	1380	1335	1769	953	1361	1365.65	0.23	283	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	282	6.41	0.55	12	1.02	213.00	2465.00	1893	20231108	-27.89	1032	20240909	32.27	1769	-22.84	20240115	1032	32.27	20240909	1893	-27.89	20231108	1032	32.27	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
134	20241107	121017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	14	2	1.03	279086366	204365	132.83	1352	1380	1335	1769	953	1361	1365.70	0.23	392	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	284	6.46	0.56	12	0.99	213.00	2465.00	1893	20231108	-27.36	1032	20240909	33.24	1769	-22.27	20240115	1032	33.24	20240909	1893	-27.36	20231108	1032	33.24	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
135	20241107	111013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	3	2	0.22	65845237	48148	31.30	1352	1380	1335	1769	953	1361	1368.00	0.23	-2714	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	282	6.40	0.55	12	0.23	213.00	2465.00	1893	20231108	-27.95	1032	20240909	32.17	1769	-22.89	20240115	1032	32.17	20240909	1893	-27.95	20231108	1032	32.17	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
136	20241107	101015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	10	2	0.73	48233332	35290	22.94	1352	1380	1335	1769	953	1361	1367.31	0.23	-3236	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	284	6.44	0.56	12	0.17	213.00	2465.00	1893	20231108	-27.58	1032	20240909	32.85	1769	-22.50	20240115	1032	32.85	20240909	1893	-27.58	20231108	1032	32.85	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
137	20241107	091016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	0	3	0.00	10371625	7625	4.96	1352	1361	1335	1769	953	1361	1359.70	0.23	-284	1418	1389	1339	1310	1260	1404	1325	21	408	100	970	1	1	20687271	282	6.39	0.55	12	0.04	213.00	2465.00	1893	20231108	-28.10	1032	20240909	31.88	1769	-23.06	20240115	1032	31.88	20240909	1893	-28.10	20231108	1032	31.88	20240909	0.84	N	310870	100	20 억	47555	N	N	N	N
138	20241106	161025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	-7	5	-0.51	205440622	153849	115.59	1353	1368	1289	1778	958	1368	1335.34	0.19	9060	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	282	6.39	0.55	12	0.74	213.00	2465.00	1893	20231108	-28.10	1032	20240909	31.88	1769	-23.06	20240115	1032	31.88	20240909	1893	-28.10	20231108	1032	31.88	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
139	20241106	151055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	-13	5	-0.95	203616975	152508	114.58	1353	1368	1289	1778	958	1368	1335.12	0.19	9147	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	280	6.36	0.55	12	0.74	213.00	2465.00	1893	20231108	-28.42	1032	20240909	31.30	1769	-23.40	20240115	1032	31.30	20240909	1893	-28.42	20231108	1032	31.30	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
140	20241106	141045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-17	5	-1.24	191888277	143843	108.07	1353	1368	1289	1778	958	1368	1334.01	0.19	9004	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	279	6.34	0.55	12	0.70	213.00	2465.00	1893	20231108	-28.63	1032	20240909	30.91	1769	-23.63	20240115	1032	30.91	20240909	1893	-28.63	20231108	1032	30.91	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
141	20241106	131055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-58	5	-4.24	184941927	138669	104.18	1353	1368	1289	1778	958	1368	1333.69	0.19	10077	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	271	6.15	0.53	12	0.67	213.00	2465.00	1893	20231108	-30.80	1032	20240909	26.94	1769	-25.95	20240115	1032	26.94	20240909	1893	-30.80	20231108	1032	26.94	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
142	20241106	121020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	-23	5	-1.68	98733394	73400	55.15	1353	1368	1329	1778	958	1368	1345.14	0.19	12407	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	278	6.31	0.55	12	0.35	213.00	2465.00	1893	20231108	-28.95	1032	20240909	30.33	1769	-23.97	20240115	1032	30.33	20240909	1893	-28.95	20231108	1032	30.33	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
143	20241106	111025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-26	5	-1.90	85485326	63581	47.77	1353	1368	1329	1778	958	1368	1344.51	0.19	12587	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	278	6.30	0.54	12	0.31	213.00	2465.00	1893	20231108	-29.11	1032	20240909	30.04	1769	-24.14	20240115	1032	30.04	20240909	1893	-29.11	20231108	1032	30.04	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
144	20241106	101032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-17	5	-1.24	19594348	14501	10.89	1353	1368	1329	1778	958	1368	1351.24	0.19	-608	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	279	6.34	0.55	12	0.07	213.00	2465.00	1893	20231108	-28.63	1032	20240909	30.91	1769	-23.63	20240115	1032	30.91	20240909	1893	-28.63	20231108	1032	30.91	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
145	20241106	091025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-4	5	-0.29	11859679	8781	6.60	1353	1368	1329	1778	958	1368	1350.61	0.19	-787	1396	1381	1353	1338	1310	1389	1346	21	410	100	980	1	1	20687271	282	6.40	0.55	12	0.04	213.00	2465.00	1893	20231108	-27.95	1032	20240909	32.17	1769	-22.89	20240115	1032	32.17	20240909	1893	-27.95	20231108	1032	32.17	20240909	0.81	N	310870	100	20 억	38455	N	N	N	N
146	20241105	160955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	41	2	3.09	178615181	133079	139.35	1325	1368	1325	1725	929	1327	1342.34	0.17	4083	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	283	6.42	0.55	12	0.64	213.00	2465.00	1893	20231108	-27.73	1032	20240909	32.56	1769	-22.67	20240115	1032	32.56	20240909	1893	-27.73	20231108	1032	32.56	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
147	20241105	151018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1358	31	2	2.34	172723159	128756	134.82	1325	1362	1325	1725	929	1327	1341.64	0.17	4270	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	281	6.38	0.55	12	0.62	213.00	2465.00	1893	20231108	-28.26	1032	20240909	31.59	1769	-23.23	20240115	1032	31.59	20240909	1893	-28.26	20231108	1032	31.59	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
148	20241105	141011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	21	2	1.58	122173335	91495	95.81	1325	1348	1325	1725	929	1327	1335.44	0.17	1780	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	279	6.33	0.55	12	0.44	213.00	2465.00	1893	20231108	-28.79	1032	20240909	30.62	1769	-23.80	20240115	1032	30.62	20240909	1893	-28.79	20231108	1032	30.62	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
149	20241105	131019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	3	2	0.23	73128055	54869	57.46	1325	1345	1325	1725	929	1327	1332.93	0.17	182	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	275	6.24	0.54	12	0.27	213.00	2465.00	1893	20231108	-29.74	1032	20240909	28.88	1769	-24.82	20240115	1032	28.88	20240909	1893	-29.74	20231108	1032	28.88	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
150	20241105	121008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	3	2	0.23	66876215	50165	52.53	1325	1345	1325	1725	929	1327	1333.31	0.17	182	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	275	6.24	0.54	12	0.24	213.00	2465.00	1893	20231108	-29.74	1032	20240909	28.88	1769	-24.82	20240115	1032	28.88	20240909	1893	-29.74	20231108	1032	28.88	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
151	20241105	110955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	9	2	0.68	54518705	40870	42.80	1325	1345	1325	1725	929	1327	1334.21	0.17	-287	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	276	6.27	0.54	12	0.20	213.00	2465.00	1893	20231108	-29.42	1032	20240909	29.46	1769	-24.48	20240115	1032	29.46	20240909	1893	-29.42	20231108	1032	29.46	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
152	20241105	101005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	13	2	0.98	43169871	32377	33.90	1325	1345	1325	1725	929	1327	1333.65	0.17	-182	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	277	6.29	0.54	12	0.16	213.00	2465.00	1893	20231108	-29.21	1032	20240909	29.84	1769	-24.25	20240115	1032	29.84	20240909	1893	-29.21	20231108	1032	29.84	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
153	20241105	091000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	0	3	0.00	7089100	5346	5.60	1325	1327	1325	1725	929	1327	1325.70	0.17	-899	1363	1344	1317	1298	1271	1354	1308	21	398	100	950	1	1	20687271	275	6.23	0.54	12	0.03	213.00	2465.00	1893	20231108	-29.90	1032	20240909	28.59	1769	-24.99	20240115	1032	28.59	20240909	1893	-29.90	20231108	1032	28.59	20240909	1.63	N	310870	100	20 억	34369	N	N	N	N
154	20241104	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	12	2	0.91	125840904	95499	97.24	1315	1336	1290	1709	921	1315	1317.76	0.18	-3510	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	275	6.23	0.54	12	0.46	213.00	2465.00	1893	20231108	-29.90	1032	20240909	28.59	1769	-24.99	20240115	1032	28.59	20240909	1893	-29.90	20231108	1032	28.59	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
155	20241104	151014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	17	2	1.29	111051032	84391	85.93	1315	1332	1290	1709	921	1315	1315.93	0.18	-3353	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	276	6.25	0.54	12	0.41	213.00	2465.00	1893	20231108	-29.64	1032	20240909	29.07	1769	-24.70	20240115	1032	29.07	20240909	1893	-29.64	20231108	1032	29.07	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
156	20241104	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	17	2	1.29	95751407	72871	74.20	1315	1332	1290	1709	921	1315	1313.96	0.18	-3518	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	276	6.25	0.54	12	0.35	213.00	2465.00	1893	20231108	-29.64	1032	20240909	29.07	1769	-24.70	20240115	1032	29.07	20240909	1893	-29.64	20231108	1032	29.07	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
157	20241104	130925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	5	2	0.38	80741457	61530	62.65	1315	1323	1290	1709	921	1315	1312.16	0.18	-3708	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	273	6.20	0.54	12	0.30	213.00	2465.00	1893	20231108	-30.27	1032	20240909	27.91	1769	-25.38	20240115	1032	27.91	20240909	1893	-30.27	20231108	1032	27.91	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
158	20241104	120940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	-3	5	-0.23	66115839	50445	51.37	1315	1323	1290	1709	921	1315	1310.51	0.18	-3491	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	271	6.16	0.53	12	0.24	213.00	2465.00	1893	20231108	-30.69	1032	20240909	27.13	1769	-25.83	20240115	1032	27.13	20240909	1893	-30.69	20231108	1032	27.13	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
159	20241104	110934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	3	2	0.23	59102521	45111	45.94	1315	1323	1290	1709	921	1315	1309.99	0.18	-3491	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	273	6.19	0.53	12	0.22	213.00	2465.00	1893	20231108	-30.38	1032	20240909	27.71	1769	-25.49	20240115	1032	27.71	20240909	1893	-30.38	20231108	1032	27.71	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
160	20241104	100924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	5	2	0.38	24195741	18542	18.88	1315	1323	1290	1709	921	1315	1304.00	0.18	-1208	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	273	6.20	0.54	12	0.09	213.00	2465.00	1893	20231108	-30.27	1032	20240909	27.91	1769	-25.38	20240115	1032	27.91	20240909	1893	-30.27	20231108	1032	27.91	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
161	20241104	090943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-10	5	-0.76	10462119	8038	8.18	1315	1323	1290	1709	921	1315	1298.38	0.18	-423	1340	1327	1304	1291	1268	1334	1298	21	394	100	940	1	1	20687271	270	6.13	0.53	12	0.04	213.00	2465.00	1893	20231108	-31.06	1032	20240909	26.45	1769	-26.23	20240115	1032	26.45	20240909	1893	-31.06	20231108	1032	26.45	20240909	1.62	N	310870	100	20 억	37661	N	N	N	N
162	20241101	160905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	1	2	0.08	127475704	98205	151.06	1281	1317	1281	1708	920	1314	1297.94	0.20	-4711	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	272	6.17	0.53	12	0.47	213.00	2465.00	1893	20231108	-30.53	1032	20240909	27.42	1769	-25.66	20240115	1032	27.42	20240909	1893	-30.53	20231108	1032	27.42	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
163	20241101	150924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-1	5	-0.08	124424610	95884	147.49	1281	1317	1281	1708	920	1314	1297.56	0.20	-3540	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	272	6.16	0.53	12	0.46	213.00	2465.00	1893	20231108	-30.64	1032	20240909	27.23	1769	-25.78	20240115	1032	27.23	20240909	1893	-30.64	20231108	1032	27.23	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
164	20241101	140847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-3	5	-0.23	57942941	44863	69.01	1281	1314	1281	1708	920	1314	1291.27	0.20	-4965	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	271	6.15	0.53	12	0.22	213.00	2465.00	1893	20231108	-30.74	1032	20240909	27.03	1769	-25.89	20240115	1032	27.03	20240909	1893	-30.74	20231108	1032	27.03	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
165	20241101	131053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-1	5	-0.08	53583690	41541	63.90	1281	1314	1281	1708	920	1314	1289.57	0.20	-3848	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	272	6.16	0.53	12	0.20	213.00	2465.00	1893	20231108	-30.64	1032	20240909	27.23	1769	-25.78	20240115	1032	27.23	20240909	1893	-30.64	20231108	1032	27.23	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
166	20241101	121053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-21	5	-1.60	43107162	33458	51.47	1281	1312	1281	1708	920	1314	1287.96	0.20	-3198	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	267	6.07	0.52	12	0.16	213.00	2465.00	1893	20231108	-31.70	1032	20240909	25.29	1769	-26.91	20240115	1032	25.29	20240909	1893	-31.70	20231108	1032	25.29	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
167	20241101	111050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-18	5	-1.37	33994318	26396	40.60	1281	1312	1281	1708	920	1314	1287.29	0.20	-2171	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	268	6.08	0.53	12	0.13	213.00	2465.00	1893	20231108	-31.54	1032	20240909	25.58	1769	-26.74	20240115	1032	25.58	20240909	1893	-31.54	20231108	1032	25.58	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
168	20241101	101051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-25	5	-1.90	29130429	22627	34.81	1281	1312	1281	1708	920	1314	1286.74	0.20	-1523	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	267	6.05	0.52	12	0.11	213.00	2465.00	1893	20231108	-31.91	1032	20240909	24.90	1769	-27.13	20240115	1032	24.90	20240909	1893	-31.91	20231108	1032	24.90	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N
169	20241101	091048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-19	5	-1.45	8103846	6305	9.70	1281	1295	1281	1708	920	1314	1282.50	0.20	-266	1342	1327	1299	1284	1256	1335	1292	21	394	100	940	1	1	20687271	268	6.08	0.53	12	0.03	213.00	2465.00	1893	20231108	-31.59	1032	20240909	25.48	1769	-26.79	20240115	1032	25.48	20240909	1893	-31.59	20231108	1032	25.48	20240909	1.67	N	310870	100	20 억	42379	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History