KissMeData/013720/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	864	6	2	0.70	356145287	415758	66.42	870	898	836	1115	601	858	856.60	0.43	18037	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	386	-2.18	0.79	12	0.93	-396.00	1094.00	2360	20240104	-63.39	836	20241129	3.35	2360	-63.39	20240104	836	3.35	20241129	2360	-63.39	20240104	836	3.35	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
3	20241129	150323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	858	0	3	0.00	335293373	391570	62.56	870	898	836	1115	601	858	856.28	0.43	23043	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	383	-2.17	0.78	12	0.88	-396.00	1094.00	2360	20240104	-63.64	836	20241129	2.63	2360	-63.64	20240104	836	2.63	20241129	2360	-63.64	20240104	836	2.63	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
4	20241129	140322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	853	-5	5	-0.58	242285082	284465	45.45	870	878	836	1115	601	858	851.72	0.43	19363	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	381	-2.15	0.78	12	0.64	-396.00	1094.00	2360	20240104	-63.86	836	20241129	2.03	2360	-63.86	20240104	836	2.03	20241129	2360	-63.86	20240104	836	2.03	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
5	20241129	130324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	848	-10	5	-1.17	122305578	144226	23.04	870	870	836	1115	601	858	848.01	0.43	-7978	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	378	-2.14	0.78	12	0.32	-396.00	1094.00	2360	20240104	-64.07	836	20241129	1.44	2360	-64.07	20240104	836	1.44	20241129	2360	-64.07	20240104	836	1.44	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
6	20241129	120325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	842	-16	5	-1.86	94970001	111873	17.87	870	870	836	1115	601	858	848.91	0.43	-10628	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	376	-2.13	0.77	12	0.25	-396.00	1094.00	2360	20240104	-64.32	836	20241129	0.72	2360	-64.32	20240104	836	0.72	20241129	2360	-64.32	20240104	836	0.72	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
7	20241129	110324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	843	-15	5	-1.75	79791113	93791	14.98	870	870	836	1115	601	858	850.73	0.43	-11635	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	376	-2.13	0.77	12	0.21	-396.00	1094.00	2360	20240104	-64.28	836	20241129	0.84	2360	-64.28	20240104	836	0.84	20241129	2360	-64.28	20240104	836	0.84	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
8	20241129	100324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	852	-6	5	-0.70	48066397	56047	8.95	870	870	845	1115	601	858	857.61	0.43	-11599	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	380	-2.15	0.78	12	0.13	-396.00	1094.00	2360	20240104	-63.90	845	20241129	0.83	2360	-63.90	20240104	845	0.83	20241129	2360	-63.90	20240104	845	0.83	20241129	1.11	N	013720	1000	446 억	189800	N	N	N	N
9	20241129	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	865	7	2	0.82	12823280	14741	2.36	870	870	865	1115	601	858	869.91	0.43	-681	936	897	876	837	816	886	826	446	257	1000	600	1	1	44628136	386	-2.18	0.79	12	0.03	-396.00	1094.00	2360	20240104	-63.35	855	20241128	1.17	2360	-63.35	20240104	855	1.17	20241128	2360	-63.35	20240104	855	1.17	20241128	1.11	N	013720	1000	446 억	189800	N	N	N	N
10	20241128	160320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	858	-57	5	-6.23	541216339	622584	489.98	915	915	855	1189	641	915	870.29	0.41	8807	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	383	-2.17	0.78	12	1.40	-396.00	1094.00	2360	20240104	-63.64	855	20241128	0.35	2360	-63.64	20240104	855	0.35	20241128	2360	-63.64	20240104	855	0.35	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
11	20241128	150327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	871	-44	5	-4.81	480278835	551587	434.11	915	915	855	1189	641	915	870.72	0.41	9530	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	389	-2.20	0.80	12	1.24	-396.00	1094.00	2360	20240104	-63.09	855	20241128	1.87	2360	-63.09	20240104	855	1.87	20241128	2360	-63.09	20240104	855	1.87	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
12	20241128	140328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	869	-46	5	-5.03	399563134	457696	360.21	915	915	855	1189	641	915	872.99	0.41	-2914	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	388	-2.19	0.79	12	1.03	-396.00	1094.00	2360	20240104	-63.18	855	20241128	1.64	2360	-63.18	20240104	855	1.64	20241128	2360	-63.18	20240104	855	1.64	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
13	20241128	130324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	870	-45	5	-4.92	340326206	388990	306.14	915	915	855	1189	641	915	874.90	0.41	-575	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	388	-2.20	0.80	12	0.87	-396.00	1094.00	2360	20240104	-63.14	855	20241128	1.75	2360	-63.14	20240104	855	1.75	20241128	2360	-63.14	20240104	855	1.75	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
14	20241128	120325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	871	-44	5	-4.81	313432605	357985	281.74	915	915	855	1189	641	915	875.55	0.41	2684	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	389	-2.20	0.80	12	0.80	-396.00	1094.00	2360	20240104	-63.09	855	20241128	1.87	2360	-63.09	20240104	855	1.87	20241128	2360	-63.09	20240104	855	1.87	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
15	20241128	110330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	870	-45	5	-4.92	276293309	314995	247.90	915	915	855	1189	641	915	877.14	0.41	-1286	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	388	-2.20	0.80	12	0.71	-396.00	1094.00	2360	20240104	-63.14	855	20241128	1.75	2360	-63.14	20240104	855	1.75	20241128	2360	-63.14	20240104	855	1.75	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
16	20241128	100326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	877	-38	5	-4.15	236585454	269344	211.98	915	915	855	1189	641	915	878.38	0.41	2588	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	391	-2.21	0.80	12	0.60	-396.00	1094.00	2360	20240104	-62.84	855	20241128	2.57	2360	-62.84	20240104	855	2.57	20241128	2360	-62.84	20240104	855	2.57	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
17	20241128	090324	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	909	-6	5	-0.66	14971369	16632	13.09	915	915	897	1189	641	915	900.15	0.41	1548	937	925	914	902	891	920	897	446	274	1000	640	1	1	44628136	406	-2.30	0.83	12	0.04	-396.00	1094.00	2360	20240104	-61.48	897	20241128	1.34	2360	-61.48	20240104	897	1.34	20241128	2360	-61.48	20240104	897	1.34	20241128	1.13	N	013720	1000	446 억	180993	N	N	N	N
18	20241127	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-10	5	-1.08	116518449	127063	113.68	925	926	903	1202	648	925	917.01	0.41	-3797	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	408	-2.31	0.84	12	0.28	-396.00	1094.00	2360	20240104	-61.23	898	20241126	1.89	2360	-61.23	20240104	898	1.89	20241126	2360	-61.23	20240104	898	1.89	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
19	20241127	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	918	-7	5	-0.76	112257182	122405	109.51	925	926	903	1202	648	925	917.10	0.41	-4134	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	410	-2.32	0.84	12	0.27	-396.00	1094.00	2360	20240104	-61.10	898	20241126	2.23	2360	-61.10	20240104	898	2.23	20241126	2360	-61.10	20240104	898	2.23	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
20	20241127	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	913	-12	5	-1.30	99339895	108266	96.86	925	926	903	1202	648	925	917.55	0.41	-9370	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	407	-2.31	0.83	12	0.24	-396.00	1094.00	2360	20240104	-61.31	898	20241126	1.67	2360	-61.31	20240104	898	1.67	20241126	2360	-61.31	20240104	898	1.67	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
21	20241127	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	917	-8	5	-0.86	90275725	98346	87.99	925	926	903	1202	648	925	917.94	0.41	-11510	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	409	-2.32	0.84	12	0.22	-396.00	1094.00	2360	20240104	-61.14	898	20241126	2.12	2360	-61.14	20240104	898	2.12	20241126	2360	-61.14	20240104	898	2.12	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
22	20241127	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	921	-4	5	-0.43	86726169	94479	84.53	925	926	903	1202	648	925	917.94	0.41	-12942	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	411	-2.33	0.84	12	0.21	-396.00	1094.00	2360	20240104	-60.97	898	20241126	2.56	2360	-60.97	20240104	898	2.56	20241126	2360	-60.97	20240104	898	2.56	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
23	20241127	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	920	-5	5	-0.54	69420472	75664	67.69	925	926	903	1202	648	925	917.48	0.41	-14833	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	411	-2.32	0.84	12	0.17	-396.00	1094.00	2360	20240104	-61.02	898	20241126	2.45	2360	-61.02	20240104	898	2.45	20241126	2360	-61.02	20240104	898	2.45	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
24	20241127	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	916	-9	5	-0.97	37274686	40649	36.37	925	926	903	1202	648	925	916.99	0.41	-19770	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	409	-2.31	0.84	12	0.09	-396.00	1094.00	2360	20240104	-61.19	898	20241126	2.00	2360	-61.19	20240104	898	2.00	20241126	2360	-61.19	20240104	898	2.00	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
25	20241127	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	-1	5	-0.11	370909	401	0.36	925	925	923	1202	648	925	924.96	0.41	-70	947	936	917	906	887	940	910	446	277	1000	640	1	1	44628136	412	-2.33	0.84	12	0.00	-396.00	1094.00	2360	20240104	-60.85	898	20241126	2.90	2360	-60.85	20240104	898	2.90	20241126	2360	-60.85	20240104	898	2.90	20241126	1.12	N	013720	1000	446 억	184758	N	N	N	N
26	20241126	160322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	925	0	3	0.00	102973959	111758	77.86	925	928	898	1202	648	925	921.40	0.42	-1726	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	413	-2.34	0.85	12	0.25	-396.00	1094.00	2360	20240104	-60.81	898	20241126	3.01	2360	-60.81	20240104	898	3.01	20241126	2360	-60.81	20240104	898	3.01	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
27	20241126	150320	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	924	-1	5	-0.11	99163957	107636	74.99	925	928	898	1202	648	925	921.29	0.42	-1871	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	412	-2.33	0.84	12	0.24	-396.00	1094.00	2360	20240104	-60.85	898	20241126	2.90	2360	-60.85	20240104	898	2.90	20241126	2360	-60.85	20240104	898	2.90	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
28	20241126	140319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	923	-2	5	-0.22	96420671	104658	72.91	925	928	898	1202	648	925	921.29	0.42	-3346	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	412	-2.33	0.84	12	0.23	-396.00	1094.00	2360	20240104	-60.89	898	20241126	2.78	2360	-60.89	20240104	898	2.78	20241126	2360	-60.89	20240104	898	2.78	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
29	20241126	130319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	925	0	3	0.00	93922446	101952	71.03	925	928	898	1202	648	925	921.24	0.42	-3663	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	413	-2.34	0.85	12	0.23	-396.00	1094.00	2360	20240104	-60.81	898	20241126	3.01	2360	-60.81	20240104	898	3.01	20241126	2360	-60.81	20240104	898	3.01	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
30	20241126	120322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	920	-5	5	-0.54	39996971	43579	30.36	925	925	898	1202	648	925	917.80	0.42	1463	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	411	-2.32	0.84	12	0.10	-396.00	1094.00	2360	20240104	-61.02	898	20241126	2.45	2360	-61.02	20240104	898	2.45	20241126	2360	-61.02	20240104	898	2.45	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
31	20241126	110325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	920	-5	5	-0.54	30086292	32774	22.83	925	925	898	1202	648	925	917.99	0.42	-221	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	411	-2.32	0.84	12	0.07	-396.00	1094.00	2360	20240104	-61.02	898	20241126	2.45	2360	-61.02	20240104	898	2.45	20241126	2360	-61.02	20240104	898	2.45	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
32	20241126	100323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	921	-4	5	-0.43	21395860	23327	16.25	925	925	898	1202	648	925	917.21	0.42	-2256	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	411	-2.33	0.84	12	0.05	-396.00	1094.00	2360	20240104	-60.97	898	20241126	2.56	2360	-60.97	20240104	898	2.56	20241126	2360	-60.97	20240104	898	2.56	20241126	1.12	N	013720	1000	446 억	186484	N	N	N	N
33	20241126	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	0	3	0.00	2581675	2791	1.94	925	925	925	1202	648	925	925.00	0.42	-415	966	945	931	910	896	938	903	446	277	1000	640	1	1	44628136	413	-2.34	0.85	12	0.01	-396.00	1094.00	2360	20240104	-60.81	899	20241115	2.89	2360	-60.81	20240104	899	2.89	20241115	2360	-60.81	20240104	899	2.89	20241115	1.12	N	013720	1000	446 억	186484	N	N	N	N
34	20241125	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	-3	5	-0.32	130995005	141425	120.66	948	952	917	1206	650	928	926.27	0.39	10371	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	413	-2.34	0.85	12	0.32	-396.00	1094.00	2360	20240104	-60.81	899	20241115	2.89	2360	-60.81	20240104	899	2.89	20241115	2360	-60.81	20240104	899	2.89	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
35	20241125	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	-4	5	-0.43	116045486	125262	106.87	948	952	917	1206	650	928	926.42	0.39	11894	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	412	-2.33	0.84	12	0.28	-396.00	1094.00	2360	20240104	-60.85	899	20241115	2.78	2360	-60.85	20240104	899	2.78	20241115	2360	-60.85	20240104	899	2.78	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
36	20241125	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-9	5	-0.97	98109496	105742	90.22	948	952	917	1206	650	928	927.82	0.39	9430	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	410	-2.32	0.84	12	0.24	-396.00	1094.00	2360	20240104	-61.06	899	20241115	2.22	2360	-61.06	20240104	899	2.22	20241115	2360	-61.06	20240104	899	2.22	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
37	20241125	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	932	4	2	0.43	80297295	86432	73.74	948	952	917	1206	650	928	929.02	0.39	9525	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	416	-2.35	0.85	12	0.19	-396.00	1094.00	2360	20240104	-60.51	899	20241115	3.67	2360	-60.51	20240104	899	3.67	20241115	2360	-60.51	20240104	899	3.67	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
38	20241125	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	930	2	2	0.22	70980275	76431	65.21	948	952	917	1206	650	928	928.68	0.39	7399	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	415	-2.35	0.85	12	0.17	-396.00	1094.00	2360	20240104	-60.59	899	20241115	3.45	2360	-60.59	20240104	899	3.45	20241115	2360	-60.59	20240104	899	3.45	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
39	20241125	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	-4	5	-0.43	36195647	39062	33.33	948	952	917	1206	650	928	926.62	0.39	3116	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	412	-2.33	0.84	12	0.09	-396.00	1094.00	2360	20240104	-60.85	899	20241115	2.78	2360	-60.85	20240104	899	2.78	20241115	2360	-60.85	20240104	899	2.78	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
40	20241125	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	929	1	2	0.11	23398975	25172	21.48	948	952	920	1206	650	928	929.56	0.39	285	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	415	-2.35	0.85	12	0.06	-396.00	1094.00	2360	20240104	-60.64	899	20241115	3.34	2360	-60.64	20240104	899	3.34	20241115	2360	-60.64	20240104	899	3.34	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
41	20241125	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	950	22	2	2.37	3633940	3822	3.26	948	952	948	1206	650	928	950.80	0.39	283	996	962	936	902	876	949	889	446	278	1000	640	1	1	44628136	424	-2.40	0.87	12	0.01	-396.00	1094.00	2360	20240104	-59.75	899	20241115	5.67	2360	-59.75	20240104	899	5.67	20241115	2360	-59.75	20240104	899	5.67	20241115	1.15	N	013720	1000	446 억	176042	N	N	N	N
42	20241122	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	-22	5	-2.32	108829159	117203	76.10	950	970	910	1235	665	950	928.57	0.36	13737	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	414	-2.34	0.85	12	0.26	-396.00	1094.00	2360	20240104	-60.68	899	20241115	3.23	2360	-60.68	20240104	899	3.23	20241115	2360	-60.68	20240104	899	3.23	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
43	20241122	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	929	-21	5	-2.21	99724144	107378	69.72	950	970	910	1235	665	950	928.72	0.36	17760	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	415	-2.35	0.85	12	0.24	-396.00	1094.00	2360	20240104	-60.64	899	20241115	3.34	2360	-60.64	20240104	899	3.34	20241115	2360	-60.64	20240104	899	3.34	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
44	20241122	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	-22	5	-2.32	81511648	87694	56.94	950	970	910	1235	665	950	929.50	0.36	17842	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	414	-2.34	0.85	12	0.20	-396.00	1094.00	2360	20240104	-60.68	899	20241115	3.23	2360	-60.68	20240104	899	3.23	20241115	2360	-60.68	20240104	899	3.23	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
45	20241122	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	932	-18	5	-1.89	66960284	71929	46.70	950	970	910	1235	665	950	930.92	0.36	12346	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	416	-2.35	0.85	12	0.16	-396.00	1094.00	2360	20240104	-60.51	899	20241115	3.67	2360	-60.51	20240104	899	3.67	20241115	2360	-60.51	20240104	899	3.67	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
46	20241122	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	933	-17	5	-1.79	53912699	57828	37.55	950	970	910	1235	665	950	932.29	0.36	11908	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	416	-2.36	0.85	12	0.13	-396.00	1094.00	2360	20240104	-60.47	899	20241115	3.78	2360	-60.47	20240104	899	3.78	20241115	2360	-60.47	20240104	899	3.78	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
47	20241122	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	937	-13	5	-1.37	51000233	54706	35.52	950	970	910	1235	665	950	932.26	0.36	11638	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	418	-2.37	0.86	12	0.12	-396.00	1094.00	2360	20240104	-60.30	899	20241115	4.23	2360	-60.30	20240104	899	4.23	20241115	2360	-60.30	20240104	899	4.23	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
48	20241122	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-10	5	-1.05	33505689	35898	23.31	950	970	910	1235	665	950	933.36	0.36	7105	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	420	-2.37	0.86	12	0.08	-396.00	1094.00	2360	20240104	-60.17	899	20241115	4.56	2360	-60.17	20240104	899	4.56	20241115	2360	-60.17	20240104	899	4.56	20241115	1.12	N	013720	1000	446 억	162305	N	N	N	N
49	20241122	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	-40	5	-4.21	2696812	2920	1.90	950	970	910	1235	665	950	923.57	0.36	0	1018	983	963	928	908	974	919	446	285	1000	660	1	1	44628136	406	-2.30	0.83	12	0.01	-396.00	1094.00	2360	20240104	-61.44	899	20241115	1.22	2360	-61.44	20240104	899	1.22	20241115	2360	-61.44	20240104	899	1.22	20241115	1.12	N	013720	1000	446 억	162305	Y	N	N	N
50	20241121	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	950	6	2	0.64	147791472	153693	217.60	962	998	943	1227	661	944	961.60	0.33	14136	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	424	-2.40	0.87	12	0.34	-396.00	1094.00	2360	20240104	-59.75	899	20241115	5.67	2360	-59.75	20240104	899	5.67	20241115	2360	-59.75	20240104	899	5.67	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
51	20241121	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	11	2	1.17	140267714	145795	206.42	962	998	943	1227	661	944	962.09	0.33	15115	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	426	-2.41	0.87	12	0.33	-396.00	1094.00	2360	20240104	-59.53	899	20241115	6.23	2360	-59.53	20240104	899	6.23	20241115	2360	-59.53	20240104	899	6.23	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
52	20241121	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	17	2	1.80	97615341	100986	142.98	962	998	943	1227	661	944	966.62	0.33	4521	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	429	-2.43	0.88	12	0.23	-396.00	1094.00	2360	20240104	-59.28	899	20241115	6.90	2360	-59.28	20240104	899	6.90	20241115	2360	-59.28	20240104	899	6.90	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
53	20241121	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	19	2	2.01	92856687	96001	135.92	962	998	943	1227	661	944	967.25	0.33	4833	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	430	-2.43	0.88	12	0.22	-396.00	1094.00	2360	20240104	-59.19	899	20241115	7.12	2360	-59.19	20240104	899	7.12	20241115	2360	-59.19	20240104	899	7.12	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
54	20241121	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	967	23	2	2.44	91572502	94665	134.03	962	998	943	1227	661	944	967.33	0.33	4511	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	432	-2.44	0.88	12	0.21	-396.00	1094.00	2360	20240104	-59.03	899	20241115	7.56	2360	-59.03	20240104	899	7.56	20241115	2360	-59.03	20240104	899	7.56	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
55	20241121	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	950	6	2	0.64	78471085	80917	114.56	962	998	943	1227	661	944	969.77	0.33	3617	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	424	-2.40	0.87	12	0.18	-396.00	1094.00	2360	20240104	-59.75	899	20241115	5.67	2360	-59.75	20240104	899	5.67	20241115	2360	-59.75	20240104	899	5.67	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
56	20241121	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	946	2	2	0.21	71163319	73194	103.63	962	998	946	1227	661	944	972.26	0.33	2623	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	422	-2.39	0.86	12	0.16	-396.00	1094.00	2360	20240104	-59.92	899	20241115	5.23	2360	-59.92	20240104	899	5.23	20241115	2360	-59.92	20240104	899	5.23	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
57	20241121	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	14	2	1.48	5347985	5571	7.89	962	962	958	1227	661	944	959.97	0.33	2553	982	963	947	928	912	955	920	446	283	1000	660	1	1	44628136	428	-2.42	0.88	12	0.01	-396.00	1094.00	2360	20240104	-59.41	899	20241115	6.56	2360	-59.41	20240104	899	6.56	20241115	2360	-59.41	20240104	899	6.56	20241115	1.13	N	013720	1000	446 억	148169	N	N	N	N
58	20241120	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	944	-11	5	-1.15	66584309	70630	88.21	965	966	931	1241	669	955	942.72	0.35	-5832	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	421	-2.38	0.86	12	0.16	-396.00	1094.00	2360	20240104	-60.00	899	20241115	5.01	2360	-60.00	20240104	899	5.01	20241115	2360	-60.00	20240104	899	5.01	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
59	20241120	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	946	-9	5	-0.94	50097314	53055	66.26	965	966	935	1241	669	955	944.25	0.35	-6655	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	422	-2.39	0.86	12	0.12	-396.00	1094.00	2360	20240104	-59.92	899	20241115	5.23	2360	-59.92	20240104	899	5.23	20241115	2360	-59.92	20240104	899	5.23	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
60	20241120	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	946	-9	5	-0.94	29680779	31369	39.18	965	966	935	1241	669	955	946.18	0.35	-1334	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	422	-2.39	0.86	12	0.07	-396.00	1094.00	2360	20240104	-59.92	899	20241115	5.23	2360	-59.92	20240104	899	5.23	20241115	2360	-59.92	20240104	899	5.23	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
61	20241120	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	947	-8	5	-0.84	28990074	30639	38.27	965	966	935	1241	669	955	946.18	0.35	-1400	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	423	-2.39	0.87	12	0.07	-396.00	1094.00	2360	20240104	-59.87	899	20241115	5.34	2360	-59.87	20240104	899	5.34	20241115	2360	-59.87	20240104	899	5.34	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
62	20241120	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	942	-13	5	-1.36	20902770	22062	27.55	965	966	935	1241	669	955	947.46	0.35	-1425	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	420	-2.38	0.86	12	0.05	-396.00	1094.00	2360	20240104	-60.08	899	20241115	4.78	2360	-60.08	20240104	899	4.78	20241115	2360	-60.08	20240104	899	4.78	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
63	20241120	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	950	-5	5	-0.52	14151474	14876	18.58	965	966	943	1241	669	955	951.30	0.35	660	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	424	-2.40	0.87	12	0.03	-396.00	1094.00	2360	20240104	-59.75	899	20241115	5.67	2360	-59.75	20240104	899	5.67	20241115	2360	-59.75	20240104	899	5.67	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
64	20241120	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	954	-1	5	-0.10	9922976	10405	12.99	965	966	944	1241	669	955	953.67	0.35	1076	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	426	-2.41	0.87	12	0.02	-396.00	1094.00	2360	20240104	-59.58	899	20241115	6.12	2360	-59.58	20240104	899	6.12	20241115	2360	-59.58	20240104	899	6.12	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
65	20241120	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	10	2	1.05	99395	103	0.13	965	965	965	1241	669	955	965.00	0.35	-41	1011	983	969	941	927	976	934	446	286	1000	660	1	1	44628136	431	-2.44	0.88	12	0.00	-396.00	1094.00	2360	20240104	-59.11	899	20241115	7.34	2360	-59.11	20240104	899	7.34	20241115	2360	-59.11	20240104	899	7.34	20241115	1.15	N	013720	1000	446 억	154001	N	N	N	N
66	20241119	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	-22	5	-2.25	77724111	79966	144.22	977	997	955	1270	684	977	972.27	0.37	-12956	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	426	-2.41	0.87	12	0.18	-396.00	1094.00	2360	20240104	-59.53	899	20241115	6.23	2360	-59.53	20240104	899	6.23	20241115	2360	-59.53	20240104	899	6.23	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
67	20241119	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	-4	5	-0.41	68339815	70170	126.56	977	997	963	1270	684	977	973.92	0.37	-11079	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	434	-2.46	0.89	12	0.16	-396.00	1094.00	2360	20240104	-58.77	899	20241115	8.23	2360	-58.77	20240104	899	8.23	20241115	2360	-58.77	20240104	899	8.23	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
68	20241119	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	1	2	0.10	57286548	58723	105.91	977	997	963	1270	684	977	975.54	0.37	-11571	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	436	-2.47	0.89	12	0.13	-396.00	1094.00	2360	20240104	-58.56	899	20241115	8.79	2360	-58.56	20240104	899	8.79	20241115	2360	-58.56	20240104	899	8.79	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
69	20241119	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	0	3	0.00	51652554	52932	95.47	977	997	963	1270	684	977	975.83	0.37	-13326	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	436	-2.47	0.89	12	0.12	-396.00	1094.00	2360	20240104	-58.60	899	20241115	8.68	2360	-58.60	20240104	899	8.68	20241115	2360	-58.60	20240104	899	8.68	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
70	20241119	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	-5	5	-0.51	43607530	44661	80.55	977	997	963	1270	684	977	976.41	0.37	-9591	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	434	-2.45	0.89	12	0.10	-396.00	1094.00	2360	20240104	-58.81	899	20241115	8.12	2360	-58.81	20240104	899	8.12	20241115	2360	-58.81	20240104	899	8.12	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
71	20241119	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	-11	5	-1.13	38176462	39046	70.42	977	997	963	1270	684	977	977.73	0.37	-4556	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	431	-2.44	0.88	12	0.09	-396.00	1094.00	2360	20240104	-59.07	899	20241115	7.45	2360	-59.07	20240104	899	7.45	20241115	2360	-59.07	20240104	899	7.45	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
72	20241119	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	10	2	1.02	20505590	20891	37.68	977	997	977	1270	684	977	981.55	0.37	-5015	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	440	-2.49	0.90	12	0.05	-396.00	1094.00	2360	20240104	-58.18	899	20241115	9.79	2360	-58.18	20240104	899	9.79	20241115	2360	-58.18	20240104	899	9.79	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
73	20241119	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	1	2	0.10	6853	7	0.01	977	981	977	1270	684	977	979.00	0.37	3	1011	993	982	964	953	991	962	446	293	1000	680	1	1	44628136	436	-2.47	0.89	12	0.00	-396.00	1094.00	2360	20240104	-58.56	899	20241115	8.79	2360	-58.56	20240104	899	8.79	20241115	2360	-58.56	20240104	899	8.79	20241115	1.42	N	013720	1000	446 억	166957	N	N	N	N
74	20241118	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	0	3	0.00	54756174	55446	26.31	977	1000	971	1270	684	977	987.56	0.38	-3646	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	436	-2.47	0.89	12	0.12	-396.00	1094.00	2360	20240104	-58.60	899	20241115	8.68	2360	-58.60	20240104	899	8.68	20241115	2360	-58.60	20240104	899	8.68	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
75	20241118	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	10	2	1.02	48078206	48611	23.07	977	1000	971	1270	684	977	989.04	0.38	-3637	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	440	-2.49	0.90	12	0.11	-396.00	1094.00	2360	20240104	-58.18	899	20241115	9.79	2360	-58.18	20240104	899	9.79	20241115	2360	-58.18	20240104	899	9.79	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
76	20241118	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	8	2	0.82	36494477	36874	17.50	977	1000	971	1270	684	977	989.71	0.38	-3830	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	440	-2.49	0.90	12	0.08	-396.00	1094.00	2360	20240104	-58.26	899	20241115	9.57	2360	-58.26	20240104	899	9.57	20241115	2360	-58.26	20240104	899	9.57	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
77	20241118	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	14	2	1.43	34820911	35173	16.69	977	1000	971	1270	684	977	989.99	0.38	-4113	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	442	-2.50	0.91	12	0.08	-396.00	1094.00	2360	20240104	-58.01	899	20241115	10.23	2360	-58.01	20240104	899	10.23	20241115	2360	-58.01	20240104	899	10.23	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
78	20241118	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	14	2	1.43	32426594	32753	15.54	977	1000	971	1270	684	977	990.03	0.38	-4382	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	442	-2.50	0.91	12	0.07	-396.00	1094.00	2360	20240104	-58.01	899	20241115	10.23	2360	-58.01	20240104	899	10.23	20241115	2360	-58.01	20240104	899	10.23	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
79	20241118	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	17	2	1.74	30987208	31300	14.85	977	1000	971	1270	684	977	990.01	0.38	-4352	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	444	-2.51	0.91	12	0.07	-396.00	1094.00	2360	20240104	-57.88	899	20241115	10.57	2360	-57.88	20240104	899	10.57	20241115	2360	-57.88	20240104	899	10.57	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
80	20241118	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	22	2	2.25	21074390	21285	10.10	977	1000	971	1270	684	977	990.11	0.38	-2285	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	446	-2.52	0.91	12	0.05	-396.00	1094.00	2360	20240104	-57.67	899	20241115	11.12	2360	-57.67	20240104	899	11.12	20241115	2360	-57.67	20240104	899	11.12	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
81	20241118	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-2	5	-0.20	2576262	2638	1.25	977	977	975	1270	684	977	976.60	0.38	-604	1031	1003	951	923	871	1018	938	446	293	1000	680	1	1	44628136	435	-2.46	0.89	12	0.01	-396.00	1094.00	2360	20240104	-58.69	899	20241115	8.45	2360	-58.69	20240104	899	8.45	20241115	2360	-58.69	20240104	899	8.45	20241115	1.50	N	013720	1000	446 억	170530	N	N	N	N
82	20241115	160305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	977	13	2	1.35	196100388	210701	118.77	950	979	899	1253	675	964	930.70	0.18	89119	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	436	-2.47	0.89	12	0.47	-396.00	1094.00	2360	20240104	-58.60	899	20241115	8.68	2360	-58.60	20240104	899	8.68	20241115	2360	-58.60	20240104	899	8.68	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
83	20241115	150312	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	973	9	2	0.93	189200051	203623	114.78	950	979	899	1253	675	964	929.17	0.18	90635	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	434	-2.46	0.89	12	0.46	-396.00	1094.00	2360	20240104	-58.77	899	20241115	8.23	2360	-58.77	20240104	899	8.23	20241115	2360	-58.77	20240104	899	8.23	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
84	20241115	140309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	957	-7	5	-0.73	163385395	176791	99.65	950	961	899	1253	675	964	924.17	0.18	75455	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	427	-2.42	0.87	12	0.40	-396.00	1094.00	2360	20240104	-59.45	899	20241115	6.45	2360	-59.45	20240104	899	6.45	20241115	2360	-59.45	20240104	899	6.45	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
85	20241115	130309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	948	-16	5	-1.66	157222715	170335	96.01	950	961	899	1253	675	964	923.02	0.18	74689	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	423	-2.39	0.87	12	0.38	-396.00	1094.00	2360	20240104	-59.83	899	20241115	5.45	2360	-59.83	20240104	899	5.45	20241115	2360	-59.83	20240104	899	5.45	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
86	20241115	120309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	944	-20	5	-2.07	151866169	164659	92.81	950	961	899	1253	675	964	922.31	0.18	73883	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	421	-2.38	0.86	12	0.37	-396.00	1094.00	2360	20240104	-60.00	899	20241115	5.01	2360	-60.00	20240104	899	5.01	20241115	2360	-60.00	20240104	899	5.01	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
87	20241115	110304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	950	-14	5	-1.45	50121813	52885	29.81	950	961	930	1253	675	964	947.75	0.18	432	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	424	-2.40	0.87	12	0.12	-396.00	1094.00	2360	20240104	-59.75	930	20241115	2.15	2360	-59.75	20240104	930	2.15	20241115	2360	-59.75	20240104	930	2.15	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
88	20241115	100305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	951	-13	5	-1.35	30717177	32489	18.31	950	951	930	1253	675	964	945.46	0.18	-386	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	424	-2.40	0.87	12	0.07	-396.00	1094.00	2360	20240104	-59.70	930	20241115	2.26	2360	-59.70	20240104	930	2.26	20241115	2360	-59.70	20240104	930	2.26	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
89	20241115	090328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	930	-34	5	-3.53	3226074	3404	1.92	950	950	930	1253	675	964	947.73	0.18	713	1007	985	960	938	913	996	949	446	289	1000	670	1	1	44628136	415	-2.35	0.85	12	0.01	-396.00	1094.00	2360	20240104	-60.59	930	20241115	0.00	2360	-60.59	20240104	930	0.00	20241115	2360	-60.59	20240104	930	0.00	20241115	1.55	N	013720	1000	446 억	80995	N	N	N	N
90	20241114	160302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	964	4	2	0.42	166018947	172626	65.29	950	982	935	1248	672	960	961.73	0.14	19745	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	430	-2.43	0.88	12	0.39	-396.00	1094.00	2360	20240104	-59.15	935	20241114	3.10	2360	-59.15	20240104	935	3.10	20241114	2360	-59.15	20240104	935	3.10	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
91	20241114	150303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	971	11	2	1.15	153680979	159770	60.43	950	982	935	1248	672	960	961.89	0.14	16514	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	433	-2.45	0.89	12	0.36	-396.00	1094.00	2360	20240104	-58.86	935	20241114	3.85	2360	-58.86	20240104	935	3.85	20241114	2360	-58.86	20240104	935	3.85	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
92	20241114	140300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	941	-19	5	-1.98	58971813	62113	23.49	950	961	935	1248	672	960	949.34	0.14	2704	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	420	-2.38	0.86	12	0.14	-396.00	1094.00	2360	20240104	-60.13	935	20241114	0.64	2360	-60.13	20240104	935	0.64	20241114	2360	-60.13	20240104	935	0.64	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
93	20241114	130301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	959	-1	5	-0.10	39467902	41434	15.67	950	961	936	1248	672	960	952.46	0.14	1010	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	428	-2.42	0.88	12	0.09	-396.00	1094.00	2360	20240104	-59.36	936	20241114	2.46	2360	-59.36	20240104	936	2.46	20241114	2360	-59.36	20240104	936	2.46	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
94	20241114	120300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	960	0	3	0.00	25112872	26416	9.99	950	960	936	1248	672	960	950.49	0.14	-2410	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	428	-2.42	0.88	12	0.06	-396.00	1094.00	2360	20240104	-59.32	936	20241114	2.56	2360	-59.32	20240104	936	2.56	20241114	2360	-59.32	20240104	936	2.56	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
95	20241114	110303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	958	-2	5	-0.21	18230696	19238	7.28	950	960	936	1248	672	960	947.31	0.14	-286	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	428	-2.42	0.88	12	0.04	-396.00	1094.00	2360	20240104	-59.41	936	20241114	2.35	2360	-59.41	20240104	936	2.35	20241114	2360	-59.41	20240104	936	2.35	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
96	20241114	100311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	951	-9	5	-0.94	7758075	8220	3.11	950	951	936	1248	672	960	942.76	0.14	1133	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	424	-2.40	0.87	12	0.02	-396.00	1094.00	2360	20240104	-59.70	936	20241114	1.60	2360	-59.70	20240104	936	1.60	20241114	2360	-59.70	20240104	936	1.60	20241114	1.53	N	013720	1000	446 억	61423	N	N	N	N
97	20241114	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	960	0	3	0.00	0	0	0.00	0	0	0	1248	672	960	0.00	0.14	0	1056	1008	981	933	906	994	919	446	288	1000	670	1	1	44628136	428	-2.42	0.88	12	0.00	-396.00	1094.00	2360	20240104	-59.32	954	20241113	0.63	2360	-59.32	20240104	954	0.63	20241113	2360	-59.32	20240104	954	0.63	20241113	1.53	N	013720	1000	446 억	61423	N	N	N	N
98	20241113	160125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	960	-60	5	-5.88	256666707	262659	208.01	1020	1029	954	1326	714	1020	977.19	0.20	-18107	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	428	-2.42	0.88	12	0.59	-396.00	1094.00	2360	20240104	-59.32	954	20241113	0.63	2360	-59.32	20240104	954	0.63	20241113	2360	-59.32	20240104	954	0.63	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
99	20241113	150137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	967	-53	5	-5.20	242484757	247931	196.34	1020	1029	954	1326	714	1020	978.03	0.20	-17456	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	432	-2.44	0.88	12	0.56	-396.00	1094.00	2360	20240104	-59.03	954	20241113	1.36	2360	-59.03	20240104	954	1.36	20241113	2360	-59.03	20240104	954	1.36	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
100	20241113	140133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	966	-54	5	-5.29	198907863	202545	160.40	1020	1029	963	1326	714	1020	982.04	0.20	-18588	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	431	-2.44	0.88	12	0.45	-396.00	1094.00	2360	20240104	-59.07	963	20241113	0.31	2360	-59.07	20240104	963	0.31	20241113	2360	-59.07	20240104	963	0.31	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
101	20241113	130131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	972	-48	5	-4.71	188302691	191584	151.72	1020	1029	966	1326	714	1020	982.87	0.20	-19098	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	434	-2.45	0.89	12	0.43	-396.00	1094.00	2360	20240104	-58.81	966	20241113	0.62	2360	-58.81	20240104	966	0.62	20241113	2360	-58.81	20240104	966	0.62	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
102	20241113	120130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	975	-45	5	-4.41	184278000	187436	148.44	1020	1029	966	1326	714	1020	983.15	0.20	-18641	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	435	-2.46	0.89	12	0.42	-396.00	1094.00	2360	20240104	-58.69	966	20241113	0.93	2360	-58.69	20240104	966	0.93	20241113	2360	-58.69	20240104	966	0.93	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
103	20241113	110128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	983	-37	5	-3.63	134749058	136549	108.14	1020	1029	968	1326	714	1020	986.82	0.20	-7182	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	439	-2.48	0.90	12	0.31	-396.00	1094.00	2360	20240104	-58.35	968	20241113	1.55	2360	-58.35	20240104	968	1.55	20241113	2360	-58.35	20240104	968	1.55	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
104	20241113	100130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	990	-30	5	-2.94	103604036	104797	82.99	1020	1029	968	1326	714	1020	988.62	0.20	1330	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	442	-2.50	0.90	12	0.23	-396.00	1094.00	2360	20240104	-58.05	968	20241113	2.27	2360	-58.05	20240104	968	2.27	20241113	2360	-58.05	20240104	968	2.27	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
105	20241113	090126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1021	1	2	0.10	1653944	1619	1.28	1020	1029	1020	1326	714	1020	1021.58	0.20	0	1093	1056	1038	1001	983	1047	992	446	306	1000	710	1	1	44628136	456	-2.58	0.93	12	0.00	-396.00	1094.00	2360	20240104	-56.74	1020	20241113	0.10	2360	-56.74	20240104	1020	0.10	20241113	2360	-56.74	20240104	1020	0.10	20241113	1.48	N	013720	1000	446 억	91417	N	N	N	N
106	20241112	160255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1020	-37	5	-3.50	130309671	125533	92.11	1051	1075	1020	1374	740	1057	1038.05	0.26	-24610	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	455	-2.58	0.93	12	0.28	-396.00	1094.00	2360	20240104	-56.78	1020	20241112	0.00	2360	-56.78	20240104	1020	0.00	20241112	2360	-56.78	20240104	1020	0.00	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
107	20241112	150257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1027	-30	5	-2.84	117327833	112838	82.80	1051	1075	1021	1374	740	1057	1039.79	0.26	-18297	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	458	-2.59	0.94	12	0.25	-396.00	1094.00	2360	20240104	-56.48	1021	20241112	0.59	2360	-56.48	20240104	1021	0.59	20241112	2360	-56.48	20240104	1021	0.59	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
108	20241112	140259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1029	-28	5	-2.65	114456687	110041	80.75	1051	1075	1021	1374	740	1057	1040.13	0.26	-17887	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	459	-2.60	0.94	12	0.25	-396.00	1094.00	2360	20240104	-56.40	1021	20241112	0.78	2360	-56.40	20240104	1021	0.78	20241112	2360	-56.40	20240104	1021	0.78	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
109	20241112	130256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1033	-24	5	-2.27	92922429	89081	65.37	1051	1075	1025	1374	740	1057	1043.12	0.26	-17965	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	461	-2.61	0.94	12	0.20	-396.00	1094.00	2360	20240104	-56.23	1025	20241112	0.78	2360	-56.23	20240104	1025	0.78	20241112	2360	-56.23	20240104	1025	0.78	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
110	20241112	120257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1035	-22	5	-2.08	88410118	84708	62.16	1051	1075	1025	1374	740	1057	1043.70	0.26	-15773	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	462	-2.61	0.95	12	0.19	-396.00	1094.00	2360	20240104	-56.14	1025	20241112	0.98	2360	-56.14	20240104	1025	0.98	20241112	2360	-56.14	20240104	1025	0.98	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
111	20241112	110255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1031	-26	5	-2.46	80104190	76675	56.26	1051	1075	1025	1374	740	1057	1044.72	0.26	-8764	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	460	-2.60	0.94	12	0.17	-396.00	1094.00	2360	20240104	-56.31	1025	20241112	0.59	2360	-56.31	20240104	1025	0.59	20241112	2360	-56.31	20240104	1025	0.59	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
112	20241112	100256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1035	-22	5	-2.08	53413113	50837	37.30	1051	1075	1034	1374	740	1057	1050.67	0.26	-1196	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	462	-2.61	0.95	12	0.11	-396.00	1094.00	2360	20240104	-56.14	1034	20241112	0.10	2360	-56.14	20240104	1034	0.10	20241112	2360	-56.14	20240104	1034	0.10	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
113	20241112	090255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1075	18	2	1.70	126629	119	0.09	1051	1075	1051	1374	740	1057	1064.11	0.26	-3	1086	1071	1063	1048	1040	1067	1044	446	317	1000	730	1	1	44628136	480	-2.71	0.98	12	0.00	-396.00	1094.00	2360	20240104	-54.45	1051	20241112	2.28	2360	-54.45	20240104	1051	2.28	20241112	2360	-54.45	20240104	1051	2.28	20241112	1.52	N	013720	1000	446 억	116027	N	N	N	N
114	20241111	160253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1057	-15	5	-1.40	144521704	136273	131.76	1070	1078	1055	1393	751	1072	1060.53	0.23	12994	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	472	-2.67	0.97	12	0.31	-396.00	1094.00	2360	20240104	-55.21	1055	20241111	0.19	2360	-55.21	20240104	1055	0.19	20241111	2360	-55.21	20240104	1055	0.19	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
115	20241111	150303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1056	-16	5	-1.49	132536324	124932	120.79	1070	1078	1055	1393	751	1072	1060.87	0.23	13229	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	471	-2.67	0.97	12	0.28	-396.00	1094.00	2360	20240104	-55.25	1055	20241111	0.09	2360	-55.25	20240104	1055	0.09	20241111	2360	-55.25	20240104	1055	0.09	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
116	20241111	140256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1060	-12	5	-1.12	125176976	117972	114.07	1070	1078	1055	1393	751	1072	1061.07	0.23	14792	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	473	-2.68	0.97	12	0.26	-396.00	1094.00	2360	20240104	-55.08	1055	20241111	0.47	2360	-55.08	20240104	1055	0.47	20241111	2360	-55.08	20240104	1055	0.47	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
117	20241111	130256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1057	-15	5	-1.40	94429116	88855	85.91	1070	1078	1055	1393	751	1072	1062.73	0.23	6610	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	472	-2.67	0.97	12	0.20	-396.00	1094.00	2360	20240104	-55.21	1055	20241111	0.19	2360	-55.21	20240104	1055	0.19	20241111	2360	-55.21	20240104	1055	0.19	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
118	20241111	120255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1066	-6	5	-0.56	78128963	73433	71.00	1070	1078	1055	1393	751	1072	1063.95	0.23	-3008	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	476	-2.69	0.97	12	0.16	-396.00	1094.00	2360	20240104	-54.83	1055	20241111	1.04	2360	-54.83	20240104	1055	1.04	20241111	2360	-54.83	20240104	1055	1.04	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
119	20241111	110255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1069	-3	5	-0.28	69845774	65619	63.45	1070	1078	1055	1393	751	1072	1064.41	0.23	-3347	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	477	-2.70	0.98	12	0.15	-396.00	1094.00	2360	20240104	-54.70	1055	20241111	1.33	2360	-54.70	20240104	1055	1.33	20241111	2360	-54.70	20240104	1055	1.33	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
120	20241111	100252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1060	-12	5	-1.12	44914860	42341	40.94	1070	1070	1055	1393	751	1072	1060.79	0.23	-3239	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	473	-2.68	0.97	12	0.09	-396.00	1094.00	2360	20240104	-55.08	1055	20241111	0.47	2360	-55.08	20240104	1055	0.47	20241111	2360	-55.08	20240104	1055	0.47	20241111	1.54	N	013720	1000	446 억	102897	N	N	N	N
121	20241111	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1070	-2	5	-0.19	1818999	1701	1.64	1070	1070	1068	1393	751	1072	1069.37	0.23	-413	1103	1087	1074	1058	1045	1095	1066	446	321	1000	750	1	1	44628136	478	-2.70	0.98	12	0.00	-396.00	1094.00	2360	20240104	-54.66	1055	20241107	1.42	2360	-54.66	20240104	1055	1.42	20241107	2360	-54.66	20240104	1055	1.42	20241107	1.54	N	013720	1000	446 억	102897	N	N	N	N
122	20241108	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1072	0	3	0.00	107541548	100082	75.45	1061	1090	1061	1393	751	1072	1074.53	0.21	9439	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	478	-2.71	0.98	12	0.22	-396.00	1094.00	2360	20240104	-54.58	1055	20241107	1.61	2360	-54.58	20240104	1055	1.61	20241107	2360	-54.58	20240104	1055	1.61	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
123	20241108	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1072	0	3	0.00	104008945	96770	72.95	1061	1090	1061	1393	751	1072	1074.81	0.21	9439	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	478	-2.71	0.98	12	0.22	-396.00	1094.00	2360	20240104	-54.58	1055	20241107	1.61	2360	-54.58	20240104	1055	1.61	20241107	2360	-54.58	20240104	1055	1.61	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
124	20241108	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	-1	5	-0.09	87725045	81505	61.44	1061	1090	1061	1393	751	1072	1076.31	0.21	9088	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	478	-2.70	0.98	12	0.18	-396.00	1094.00	2360	20240104	-54.62	1055	20241107	1.52	2360	-54.62	20240104	1055	1.52	20241107	2360	-54.62	20240104	1055	1.52	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
125	20241108	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	4	2	0.37	78644597	73009	55.04	1061	1090	1061	1393	751	1072	1077.19	0.21	12114	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	480	-2.72	0.98	12	0.16	-396.00	1094.00	2360	20240104	-54.41	1055	20241107	1.99	2360	-54.41	20240104	1055	1.99	20241107	2360	-54.41	20240104	1055	1.99	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
126	20241108	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	6	2	0.56	78208010	72604	54.73	1061	1090	1061	1393	751	1072	1077.19	0.21	12297	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	481	-2.72	0.99	12	0.16	-396.00	1094.00	2360	20240104	-54.32	1055	20241107	2.18	2360	-54.32	20240104	1055	2.18	20241107	2360	-54.32	20240104	1055	2.18	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
127	20241108	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1081	9	2	0.84	74506751	69157	52.13	1061	1090	1061	1393	751	1072	1077.36	0.21	11512	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	482	-2.73	0.99	12	0.15	-396.00	1094.00	2360	20240104	-54.19	1055	20241107	2.46	2360	-54.19	20240104	1055	2.46	20241107	2360	-54.19	20240104	1055	2.46	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
128	20241108	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	13	2	1.21	45182089	41996	31.66	1061	1085	1061	1393	751	1072	1075.87	0.21	8304	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	484	-2.74	0.99	12	0.09	-396.00	1094.00	2360	20240104	-54.03	1055	20241107	2.84	2360	-54.03	20240104	1055	2.84	20241107	2360	-54.03	20240104	1055	2.84	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
129	20241108	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	3	2	0.28	4241042	3984	3.00	1061	1079	1061	1393	751	1072	1064.52	0.21	509	1096	1083	1069	1056	1042	1077	1050	446	321	1000	750	1	1	44628136	480	-2.71	0.98	12	0.01	-396.00	1094.00	2360	20240104	-54.45	1055	20241107	1.90	2360	-54.45	20240104	1055	1.90	20241107	2360	-54.45	20240104	1055	1.90	20241107	1.42	N	013720	1000	446 억	93572	N	N	N	N
130	20241107	160252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1072	-4	5	-0.37	141576700	132641	51.40	1075	1082	1055	1398	754	1076	1067.37	0.17	18094	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	478	-2.71	0.98	12	0.30	-396.00	1094.00	2360	20240104	-54.58	1055	20241107	1.61	2360	-54.58	20240104	1055	1.61	20241107	2360	-54.58	20240104	1055	1.61	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
131	20241107	150253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1070	-6	5	-0.56	139520297	130719	50.65	1075	1082	1055	1398	754	1076	1067.33	0.17	18487	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	478	-2.70	0.98	12	0.29	-396.00	1094.00	2360	20240104	-54.66	1055	20241107	1.42	2360	-54.66	20240104	1055	1.42	20241107	2360	-54.66	20240104	1055	1.42	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
132	20241107	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1071	-5	5	-0.46	135884517	127321	49.34	1075	1082	1055	1398	754	1076	1067.26	0.17	18298	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	478	-2.70	0.98	12	0.29	-396.00	1094.00	2360	20240104	-54.62	1055	20241107	1.52	2360	-54.62	20240104	1055	1.52	20241107	2360	-54.62	20240104	1055	1.52	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
133	20241107	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1072	-4	5	-0.37	128697864	120589	46.73	1075	1082	1055	1398	754	1076	1067.24	0.17	17839	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	478	-2.71	0.98	12	0.27	-396.00	1094.00	2360	20240104	-54.58	1055	20241107	1.61	2360	-54.58	20240104	1055	1.61	20241107	2360	-54.58	20240104	1055	1.61	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
134	20241107	120254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1072	-4	5	-0.37	123838367	116058	44.97	1075	1082	1055	1398	754	1076	1067.04	0.17	17680	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	478	-2.71	0.98	12	0.26	-396.00	1094.00	2360	20240104	-54.58	1055	20241107	1.61	2360	-54.58	20240104	1055	1.61	20241107	2360	-54.58	20240104	1055	1.61	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
135	20241107	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1077	1	2	0.09	84721232	79528	30.82	1075	1082	1055	1398	754	1076	1065.30	0.17	-8491	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	481	-2.72	0.98	12	0.18	-396.00	1094.00	2360	20240104	-54.36	1055	20241107	2.09	2360	-54.36	20240104	1055	2.09	20241107	2360	-54.36	20240104	1055	2.09	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
136	20241107	100254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1057	-19	5	-1.77	44402528	41689	16.15	1075	1082	1057	1398	754	1076	1065.09	0.17	-3977	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	472	-2.67	0.97	12	0.09	-396.00	1094.00	2360	20240104	-55.21	1057	20241107	0.00	2360	-55.21	20240104	1057	0.00	20241107	2360	-55.21	20240104	1057	0.00	20241107	1.27	N	013720	1000	446 억	75478	N	N	N	N
137	20241107	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1082	6	2	0.56	3324000	3092	1.20	1075	1082	1075	1398	754	1076	1075.03	0.17	92	1100	1088	1073	1061	1046	1094	1067	446	322	1000	750	1	1	44628136	483	-2.73	0.99	12	0.01	-396.00	1094.00	2360	20240104	-54.15	1058	20241106	2.27	2360	-54.15	20240104	1058	2.27	20241106	2360	-54.15	20240104	1058	2.27	20241106	1.27	N	013720	1000	446 억	75478	N	N	N	N
138	20241106	160254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1076	-1	5	-0.09	275654406	257188	154.22	1073	1085	1058	1400	754	1077	1071.80	0.23	-25361	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	480	-2.72	0.98	12	0.58	-396.00	1094.00	2360	20240104	-54.41	1058	20241106	1.70	2360	-54.41	20240104	1058	1.70	20241106	2360	-54.41	20240104	1058	1.70	20241106	1.20	N	013720	1000	446 억	100803	N	N	N	N
139	20241106	150301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1071	-6	5	-0.56	271135699	252974	151.69	1073	1085	1058	1400	754	1077	1071.79	0.23	-25310	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	478	-2.70	0.98	12	0.57	-396.00	1094.00	2360	20240104	-54.62	1058	20241106	1.23	2360	-54.62	20240104	1058	1.23	20241106	2360	-54.62	20240104	1058	1.23	20241106	1.20	N	013720	1000	446 억	100803	N	N	N	N
140	20241106	140300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1070	-7	5	-0.65	265120263	247366	148.33	1073	1085	1058	1400	754	1077	1071.77	0.23	-24539	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	478	-2.70	0.98	12	0.55	-396.00	1094.00	2360	20240104	-54.66	1058	20241106	1.13	2360	-54.66	20240104	1058	1.13	20241106	2360	-54.66	20240104	1058	1.13	20241106	1.20	N	013720	1000	446 억	100803	N	N	N	N
141	20241106	130300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1068	-9	5	-0.84	165825568	154396	92.58	1073	1085	1064	1400	754	1077	1074.03	0.23	-9312	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	477	-2.70	0.98	12	0.35	-396.00	1094.00	2360	20240104	-54.75	1064	20241106	0.38	2360	-54.75	20240104	1064	0.38	20241106	2360	-54.75	20240104	1064	0.38	20241106	1.20	N	013720	1000	446 억	100803	N	N	N	N
142	20241106	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	-6	5	-0.56	124377731	115612	69.33	1073	1085	1068	1400	754	1077	1075.82	0.23	-4671	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	478	-2.70	0.98	12	0.26	-396.00	1094.00	2360	20240104	-54.62	1065	20241025	0.56	2360	-54.62	20240104	1065	0.56	20241025	2360	-54.62	20240104	1065	0.56	20241025	1.20	N	013720	1000	446 억	100803	N	N	N	N
143	20241106	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1072	-5	5	-0.46	85996210	79782	47.84	1073	1085	1070	1400	754	1077	1077.89	0.23	-3240	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	478	-2.71	0.98	12	0.18	-396.00	1094.00	2360	20240104	-54.58	1065	20241025	0.66	2360	-54.58	20240104	1065	0.66	20241025	2360	-54.58	20240104	1065	0.66	20241025	1.20	N	013720	1000	446 억	100803	N	N	N	N
144	20241106	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	-1	5	-0.09	79286661	73538	44.10	1073	1085	1070	1400	754	1077	1078.17	0.23	-3060	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	480	-2.72	0.98	12	0.16	-396.00	1094.00	2360	20240104	-54.41	1065	20241025	1.03	2360	-54.41	20240104	1065	1.03	20241025	2360	-54.41	20240104	1065	1.03	20241025	1.20	N	013720	1000	446 억	100803	N	N	N	N
145	20241106	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	8	2	0.74	679636	632	0.38	1073	1085	1073	1400	754	1077	1075.37	0.23	-217	1111	1094	1082	1065	1053	1088	1059	446	323	1000	750	1	1	44628136	484	-2.74	0.99	12	0.00	-396.00	1094.00	2360	20240104	-54.03	1065	20241025	1.88	2360	-54.03	20240104	1065	1.88	20241025	2360	-54.03	20240104	1065	1.88	20241025	1.20	N	013720	1000	446 억	100803	N	N	N	N
146	20241105	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1077	-15	5	-1.37	179707683	166744	74.09	1091	1099	1070	1419	765	1092	1077.75	0.36	-43784	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	481	-2.72	0.98	12	0.37	-396.00	1094.00	2360	20240104	-54.36	1065	20241025	1.13	2360	-54.36	20240104	1065	1.13	20241025	2360	-54.36	20240104	1065	1.13	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
147	20241105	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	-16	5	-1.47	175754037	163073	72.46	1091	1099	1070	1419	765	1092	1077.76	0.36	-43683	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	480	-2.72	0.98	12	0.37	-396.00	1094.00	2360	20240104	-54.41	1065	20241025	1.03	2360	-54.41	20240104	1065	1.03	20241025	2360	-54.41	20240104	1065	1.03	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
148	20241105	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	-14	5	-1.28	118784367	110309	49.02	1091	1099	1070	1419	765	1092	1076.83	0.36	-18081	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	481	-2.72	0.99	12	0.25	-396.00	1094.00	2360	20240104	-54.32	1065	20241025	1.22	2360	-54.32	20240104	1065	1.22	20241025	2360	-54.32	20240104	1065	1.22	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
149	20241105	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1083	-9	5	-0.82	95950625	89136	39.61	1091	1099	1070	1419	765	1092	1076.45	0.36	-2612	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	483	-2.73	0.99	12	0.20	-396.00	1094.00	2360	20240104	-54.11	1065	20241025	1.69	2360	-54.11	20240104	1065	1.69	20241025	2360	-54.11	20240104	1065	1.69	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
150	20241105	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	-17	5	-1.56	83883703	77953	34.64	1091	1099	1070	1419	765	1092	1076.08	0.36	-182	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	480	-2.71	0.98	12	0.17	-396.00	1094.00	2360	20240104	-54.45	1065	20241025	0.94	2360	-54.45	20240104	1065	0.94	20241025	2360	-54.45	20240104	1065	0.94	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
151	20241105	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	-21	5	-1.92	72010569	66880	29.72	1091	1099	1071	1419	765	1092	1076.71	0.36	140	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	478	-2.70	0.98	12	0.15	-396.00	1094.00	2360	20240104	-54.62	1065	20241025	0.56	2360	-54.62	20240104	1065	0.56	20241025	2360	-54.62	20240104	1065	0.56	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
152	20241105	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	-16	5	-1.47	33359829	30866	13.72	1091	1099	1076	1419	765	1092	1080.80	0.36	-772	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	480	-2.72	0.98	12	0.07	-396.00	1094.00	2360	20240104	-54.41	1065	20241025	1.03	2360	-54.41	20240104	1065	1.03	20241025	2360	-54.41	20240104	1065	1.03	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
153	20241105	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1098	6	2	0.55	2958293	2702	1.20	1091	1099	1087	1419	765	1092	1094.85	0.36	-181	1114	1102	1084	1072	1054	1109	1079	446	327	1000	760	1	1	44628136	490	-2.77	1.00	12	0.01	-396.00	1094.00	2360	20240104	-53.47	1065	20241025	3.10	2360	-53.47	20240104	1065	3.10	20241025	2360	-53.47	20240104	1065	3.10	20241025	1.24	N	013720	1000	446 억	159555	N	N	N	N
154	20241104	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1092	3	2	0.28	241817407	224617	321.29	1080	1096	1066	1415	763	1089	1076.57	0.19	75891	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	487	-2.76	1.00	12	0.50	-396.00	1094.00	2360	20240104	-53.73	1065	20241025	2.54	2360	-53.73	20240104	1065	2.54	20241025	2360	-53.73	20240104	1065	2.54	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
155	20241104	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	-5	5	-0.46	229341846	213146	304.88	1080	1096	1066	1415	763	1089	1075.98	0.19	75146	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	484	-2.74	0.99	12	0.48	-396.00	1094.00	2360	20240104	-54.07	1065	20241025	1.78	2360	-54.07	20240104	1065	1.78	20241025	2360	-54.07	20240104	1065	1.78	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
156	20241104	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1087	-2	5	-0.18	228116455	212019	303.27	1080	1096	1066	1415	763	1089	1075.92	0.19	75155	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	485	-2.74	0.99	12	0.48	-396.00	1094.00	2360	20240104	-53.94	1065	20241025	2.07	2360	-53.94	20240104	1065	2.07	20241025	2360	-53.94	20240104	1065	2.07	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
157	20241104	130221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1089	0	3	0.00	208752562	194122	277.67	1080	1096	1066	1415	763	1089	1075.37	0.19	75514	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	486	-2.75	1.00	12	0.43	-396.00	1094.00	2360	20240104	-53.86	1065	20241025	2.25	2360	-53.86	20240104	1065	2.25	20241025	2360	-53.86	20240104	1065	2.25	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
158	20241104	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1088	-1	5	-0.09	207960560	193392	276.63	1080	1096	1066	1415	763	1089	1075.33	0.19	75104	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	486	-2.75	0.99	12	0.43	-396.00	1094.00	2360	20240104	-53.90	1065	20241025	2.16	2360	-53.90	20240104	1065	2.16	20241025	2360	-53.90	20240104	1065	2.16	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
159	20241104	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1086	-3	5	-0.28	180485674	168008	240.32	1080	1096	1066	1415	763	1089	1074.27	0.19	74103	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	485	-2.74	0.99	12	0.38	-396.00	1094.00	2360	20240104	-53.98	1065	20241025	1.97	2360	-53.98	20240104	1065	1.97	20241025	2360	-53.98	20240104	1065	1.97	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
160	20241104	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1093	4	2	0.37	166669252	155262	222.09	1080	1096	1066	1415	763	1089	1073.47	0.19	74497	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	488	-2.76	1.00	12	0.35	-396.00	1094.00	2360	20240104	-53.69	1065	20241025	2.63	2360	-53.69	20240104	1065	2.63	20241025	2360	-53.69	20240104	1065	2.63	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
161	20241104	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	-11	5	-1.01	34347037	31800	45.49	1080	1096	1075	1415	763	1089	1080.10	0.19	3958	1125	1107	1093	1075	1061	1100	1068	446	326	1000	760	1	1	44628136	481	-2.72	0.99	12	0.07	-396.00	1094.00	2360	20240104	-54.32	1065	20241025	1.22	2360	-54.32	20240104	1065	1.22	20241025	2360	-54.32	20240104	1065	1.22	20241025	1.19	N	013720	1000	446 억	83664	N	N	N	N
162	20241101	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1089	-4	5	-0.37	75173954	69072	63.70	1098	1111	1079	1420	766	1093	1088.34	0.19	1063	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	486	-2.75	1.00	12	0.15	-396.00	1094.00	2360	20240104	-53.86	1065	20241025	2.25	2360	-53.86	20240104	1065	2.25	20241025	2360	-53.86	20240104	1065	2.25	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
163	20241101	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	-8	5	-0.73	68219412	62653	57.78	1098	1111	1079	1420	766	1093	1088.85	0.19	999	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	484	-2.74	0.99	12	0.14	-396.00	1094.00	2360	20240104	-54.03	1065	20241025	1.88	2360	-54.03	20240104	1065	1.88	20241025	2360	-54.03	20240104	1065	1.88	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
164	20241101	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1094	1	2	0.09	56967106	52281	48.22	1098	1111	1079	1420	766	1093	1089.63	0.19	196	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	488	-2.76	1.00	12	0.12	-396.00	1094.00	2360	20240104	-53.64	1065	20241025	2.72	2360	-53.64	20240104	1065	2.72	20241025	2360	-53.64	20240104	1065	2.72	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
165	20241101	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1100	7	2	0.64	49254881	45252	41.73	1098	1100	1079	1420	766	1093	1088.46	0.19	107	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	491	-2.78	1.01	12	0.10	-396.00	1094.00	2360	20240104	-53.39	1065	20241025	3.29	2360	-53.39	20240104	1065	3.29	20241025	2360	-53.39	20240104	1065	3.29	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
166	20241101	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1091	-2	5	-0.18	24223610	22355	20.62	1098	1098	1079	1420	766	1093	1083.59	0.19	86	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	487	-2.76	1.00	12	0.05	-396.00	1094.00	2360	20240104	-53.77	1065	20241025	2.44	2360	-53.77	20240104	1065	2.44	20241025	2360	-53.77	20240104	1065	2.44	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
167	20241101	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	-9	5	-0.82	21904824	20226	18.65	1098	1098	1079	1420	766	1093	1083.00	0.19	601	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	484	-2.74	0.99	12	0.05	-396.00	1094.00	2360	20240104	-54.07	1065	20241025	1.78	2360	-54.07	20240104	1065	1.78	20241025	2360	-54.07	20240104	1065	1.78	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
168	20241101	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1088	-5	5	-0.46	8844412	8136	7.50	1098	1098	1081	1420	766	1093	1087.07	0.19	529	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	486	-2.75	0.99	12	0.02	-396.00	1094.00	2360	20240104	-53.90	1065	20241025	2.16	2360	-53.90	20240104	1065	2.16	20241025	2360	-53.90	20240104	1065	2.16	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N
169	20241101	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1098	5	2	0.46	3036682	2773	2.56	1098	1098	1093	1420	766	1093	1095.09	0.19	139	1105	1098	1086	1079	1067	1102	1083	446	327	1000	760	1	1	44628136	490	-2.77	1.00	12	0.01	-396.00	1094.00	2360	20240104	-53.47	1065	20241025	3.10	2360	-53.47	20240104	1065	3.10	20241025	2360	-53.47	20240104	1065	3.10	20241025	1.14	N	013720	1000	446 억	82601	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History