KissMeData/038110/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-80	5	-3.23	819886810	340286	466.09	2480	2480	2400	3220	1740	2480	2409.54	1.60	-104525	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	988	2.01	0.45	12	0.83	1193.00	5308.00	5750	20240206	-58.26	2385	20241115	0.63	5750	-58.26	20240206	2385	0.63	20241115	5750	-58.26	20240206	2385	0.63	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
3	20241129	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-70	5	-2.82	755600660	313515	429.42	2480	2480	2400	3220	1740	2480	2410.09	1.60	-97023	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	992	2.02	0.45	12	0.76	1193.00	5308.00	5750	20240206	-58.09	2385	20241115	1.05	5750	-58.09	20240206	2385	1.05	20241115	5750	-58.09	20240206	2385	1.05	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
4	20241129	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-65	5	-2.62	296874780	122701	168.06	2480	2480	2405	3220	1740	2480	2419.50	1.60	-38434	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	994	2.02	0.45	12	0.30	1193.00	5308.00	5750	20240206	-58.00	2385	20241115	1.26	5750	-58.00	20240206	2385	1.26	20241115	5750	-58.00	20240206	2385	1.26	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
5	20241129	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-65	5	-2.62	277679235	114753	157.18	2480	2480	2405	3220	1740	2480	2419.80	1.60	-38253	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	994	2.02	0.45	12	0.28	1193.00	5308.00	5750	20240206	-58.00	2385	20241115	1.26	5750	-58.00	20240206	2385	1.26	20241115	5750	-58.00	20240206	2385	1.26	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
6	20241129	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-65	5	-2.62	211728905	87383	119.69	2480	2480	2405	3220	1740	2480	2423.00	1.60	-37944	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	994	2.02	0.45	12	0.21	1193.00	5308.00	5750	20240206	-58.00	2385	20241115	1.26	5750	-58.00	20240206	2385	1.26	20241115	5750	-58.00	20240206	2385	1.26	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
7	20241129	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-60	5	-2.42	182663800	75338	103.19	2480	2480	2405	3220	1740	2480	2424.59	1.60	-38870	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	996	2.03	0.46	12	0.18	1193.00	5308.00	5750	20240206	-57.91	2385	20241115	1.47	5750	-57.91	20240206	2385	1.47	20241115	5750	-57.91	20240206	2385	1.47	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
8	20241129	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-60	5	-2.42	149265075	61546	84.30	2480	2480	2405	3220	1740	2480	2425.26	1.60	-36313	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	996	2.03	0.46	12	0.15	1193.00	5308.00	5750	20240206	-57.91	2385	20241115	1.47	5750	-57.91	20240206	2385	1.47	20241115	5750	-57.91	20240206	2385	1.47	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
9	20241129	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-30	5	-1.21	13788195	5604	7.68	2480	2480	2450	3220	1740	2480	2460.42	1.60	-4283	2533	2506	2488	2461	2443	2520	2475	206	740	500	1780	5	1	41169370	1009	2.05	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.39	2385	20241115	2.73	5750	-57.39	20240206	2385	2.73	20241115	5750	-57.39	20240206	2385	2.73	20241115	1.63	N	038110	500	205 억	659700	N	N	N	N
10	20241128	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-15	5	-0.60	180093505	72335	57.54	2470	2515	2470	3240	1750	2495	2489.74	1.62	-5616	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1021	2.08	0.47	12	0.18	1193.00	5308.00	5750	20240206	-56.87	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
11	20241128	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-5	5	-0.20	165796160	66576	52.95	2470	2515	2470	3240	1750	2495	2490.33	1.62	-6709	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1025	2.09	0.47	12	0.16	1193.00	5308.00	5750	20240206	-56.70	2385	20241115	4.40	5750	-56.70	20240206	2385	4.40	20241115	5750	-56.70	20240206	2385	4.40	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
12	20241128	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-5	5	-0.20	142034865	57008	45.34	2470	2515	2470	3240	1750	2495	2491.49	1.62	-9838	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1025	2.09	0.47	12	0.14	1193.00	5308.00	5750	20240206	-56.70	2385	20241115	4.40	5750	-56.70	20240206	2385	4.40	20241115	5750	-56.70	20240206	2385	4.40	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
13	20241128	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	0	3	0.00	126721175	50840	40.44	2470	2515	2470	3240	1750	2495	2492.55	1.62	-11709	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1027	2.09	0.47	12	0.12	1193.00	5308.00	5750	20240206	-56.61	2385	20241115	4.61	5750	-56.61	20240206	2385	4.61	20241115	5750	-56.61	20240206	2385	4.61	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
14	20241128	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	5	2	0.20	107756575	43242	34.39	2470	2515	2470	3240	1750	2495	2491.94	1.62	-11874	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1029	2.10	0.47	12	0.11	1193.00	5308.00	5750	20240206	-56.52	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
15	20241128	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	0	3	0.00	96501205	38732	30.81	2470	2515	2470	3240	1750	2495	2491.51	1.62	-12313	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1027	2.09	0.47	12	0.09	1193.00	5308.00	5750	20240206	-56.61	2385	20241115	4.61	5750	-56.61	20240206	2385	4.61	20241115	5750	-56.61	20240206	2385	4.61	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
16	20241128	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	15	2	0.60	76023240	30552	24.30	2470	2510	2470	3240	1750	2495	2488.32	1.62	-12946	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1033	2.10	0.47	12	0.07	1193.00	5308.00	5750	20240206	-56.35	2385	20241115	5.24	5750	-56.35	20240206	2385	5.24	20241115	5750	-56.35	20240206	2385	5.24	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
17	20241128	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-20	5	-0.80	9265325	3748	2.98	2470	2500	2470	3240	1750	2495	2472.07	1.62	-711	2601	2547	2516	2462	2431	2532	2447	206	745	500	1790	5	1	41169370	1019	2.07	0.47	12	0.01	1193.00	5308.00	5750	20240206	-56.96	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5750	-56.96	20240206	2385	3.77	20241115	1.61	N	038110	500	205 억	665316	N	N	N	N
18	20241127	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	-50	5	-1.96	315397835	125700	79.02	2560	2570	2485	3305	1785	2545	2509.16	1.79	-73492	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1027	2.09	0.47	12	0.31	1193.00	5308.00	5750	20240206	-56.61	2385	20241115	4.61	5750	-56.61	20240206	2385	4.61	20241115	5750	-56.61	20240206	2385	4.61	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
19	20241127	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-60	5	-2.36	295738420	117807	74.06	2560	2570	2485	3305	1785	2545	2510.30	1.79	-70380	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1023	2.08	0.47	12	0.29	1193.00	5308.00	5750	20240206	-56.78	2385	20241115	4.19	5750	-56.78	20240206	2385	4.19	20241115	5750	-56.78	20240206	2385	4.19	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
20	20241127	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-45	5	-1.77	251571370	100066	62.91	2560	2570	2485	3305	1785	2545	2513.99	1.79	-63334	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1029	2.10	0.47	12	0.24	1193.00	5308.00	5750	20240206	-56.52	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
21	20241127	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	-40	5	-1.57	187497475	74413	46.78	2560	2570	2495	3305	1785	2545	2519.62	1.79	-49374	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1031	2.10	0.47	12	0.18	1193.00	5308.00	5750	20240206	-56.43	2385	20241115	5.03	5750	-56.43	20240206	2385	5.03	20241115	5750	-56.43	20240206	2385	5.03	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
22	20241127	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-30	5	-1.18	113731105	44977	28.27	2560	2570	2505	3305	1785	2545	2528.57	1.79	-27475	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1035	2.11	0.47	12	0.11	1193.00	5308.00	5750	20240206	-56.26	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
23	20241127	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-30	5	-1.18	99371775	39271	24.69	2560	2570	2505	3305	1785	2545	2530.33	1.79	-23466	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1035	2.11	0.47	12	0.10	1193.00	5308.00	5750	20240206	-56.26	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
24	20241127	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-10	5	-0.39	81081530	32003	20.12	2560	2570	2505	3305	1785	2545	2533.48	1.79	-20628	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1044	2.12	0.48	12	0.08	1193.00	5308.00	5750	20240206	-55.91	2385	20241115	6.29	5750	-55.91	20240206	2385	6.29	20241115	5750	-55.91	20240206	2385	6.29	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
25	20241127	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-5	5	-0.20	11527140	4530	2.85	2560	2560	2540	3305	1785	2545	2544.60	1.79	-2390	2621	2582	2531	2492	2441	2602	2512	206	760	500	1830	5	1	41169370	1046	2.13	0.48	12	0.01	1193.00	5308.00	5750	20240206	-55.83	2385	20241115	6.50	5750	-55.83	20240206	2385	6.50	20241115	5750	-55.83	20240206	2385	6.50	20241115	1.62	N	038110	500	205 억	737574	N	N	N	N
26	20241126	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	0	3	0.00	391291190	155727	160.34	2530	2570	2480	3305	1785	2545	2512.57	1.68	46044	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1048	2.13	0.48	12	0.38	1193.00	5308.00	5800	20231117	-56.12	2385	20241115	6.71	5750	-55.74	20240206	2385	6.71	20241115	5750	-55.74	20240206	2385	6.71	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
27	20241126	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	0	3	0.00	361632805	144080	148.35	2530	2550	2480	3305	1785	2545	2509.94	1.68	42984	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1048	2.13	0.48	12	0.35	1193.00	5308.00	5800	20231117	-56.12	2385	20241115	6.71	5750	-55.74	20240206	2385	6.71	20241115	5750	-55.74	20240206	2385	6.71	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
28	20241126	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-10	5	-0.39	338317160	134901	138.90	2530	2545	2480	3305	1785	2545	2507.89	1.68	39020	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1044	2.12	0.48	12	0.33	1193.00	5308.00	5800	20231117	-56.29	2385	20241115	6.29	5750	-55.91	20240206	2385	6.29	20241115	5750	-55.91	20240206	2385	6.29	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
29	20241126	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-15	5	-0.59	324979215	129630	133.47	2530	2545	2480	3305	1785	2545	2506.98	1.68	38412	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1042	2.12	0.48	12	0.31	1193.00	5308.00	5800	20231117	-56.38	2385	20241115	6.08	5750	-56.00	20240206	2385	6.08	20241115	5750	-56.00	20240206	2385	6.08	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
30	20241126	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	-20	5	-0.79	283746115	113312	116.67	2530	2545	2480	3305	1785	2545	2504.11	1.68	36770	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1040	2.12	0.48	12	0.28	1193.00	5308.00	5800	20231117	-56.47	2385	20241115	5.87	5750	-56.09	20240206	2385	5.87	20241115	5750	-56.09	20240206	2385	5.87	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
31	20241126	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-45	5	-1.77	148723135	59295	61.05	2530	2545	2490	3305	1785	2545	2508.19	1.68	13810	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1029	2.10	0.47	12	0.14	1193.00	5308.00	5800	20231117	-56.90	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
32	20241126	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-30	5	-1.18	50588780	20103	20.70	2530	2545	2490	3305	1785	2545	2516.48	1.68	-2279	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1035	2.11	0.47	12	0.05	1193.00	5308.00	5800	20231117	-56.64	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
33	20241126	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-10	5	-0.39	8529865	3362	3.46	2530	2545	2525	3305	1785	2545	2537.14	1.68	-146	2601	2572	2521	2492	2441	2587	2507	206	760	500	1830	5	1	41169370	1044	2.12	0.48	12	0.01	1193.00	5308.00	5800	20231117	-56.29	2385	20241115	6.29	5750	-55.91	20240206	2385	6.29	20241115	5750	-55.91	20240206	2385	6.29	20241115	1.63	N	038110	500	205 억	692649	N	N	N	N
34	20241125	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	75	2	3.04	243250220	96513	103.29	2470	2550	2470	3210	1730	2470	2520.68	1.60	35328	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1048	2.13	0.48	12	0.23	1193.00	5308.00	5800	20231117	-56.12	2385	20241115	6.71	5750	-55.74	20240206	2385	6.71	20241115	5750	-55.74	20240206	2385	6.71	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
35	20241125	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	55	2	2.23	217291680	86282	92.34	2470	2535	2470	3210	1730	2470	2518.72	1.60	35232	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1040	2.12	0.48	12	0.21	1193.00	5308.00	5800	20231117	-56.47	2385	20241115	5.87	5750	-56.09	20240206	2385	5.87	20241115	5750	-56.09	20240206	2385	5.87	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
36	20241125	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	60	2	2.43	194909725	77426	82.87	2470	2535	2470	3210	1730	2470	2517.72	1.60	34686	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1042	2.12	0.48	12	0.19	1193.00	5308.00	5800	20231117	-56.38	2385	20241115	6.08	5750	-56.00	20240206	2385	6.08	20241115	5750	-56.00	20240206	2385	6.08	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
37	20241125	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	60	2	2.43	182028475	72323	77.40	2470	2535	2470	3210	1730	2470	2517.26	1.60	33777	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1042	2.12	0.48	12	0.18	1193.00	5308.00	5800	20231117	-56.38	2385	20241115	6.08	5750	-56.00	20240206	2385	6.08	20241115	5750	-56.00	20240206	2385	6.08	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
38	20241125	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	55	2	2.23	143324170	56985	60.99	2470	2535	2470	3210	1730	2470	2515.58	1.60	28408	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1040	2.12	0.48	12	0.14	1193.00	5308.00	5800	20231117	-56.47	2385	20241115	5.87	5750	-56.09	20240206	2385	5.87	20241115	5750	-56.09	20240206	2385	5.87	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
39	20241125	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	45	2	1.82	99080690	39450	42.22	2470	2530	2470	3210	1730	2470	2512.17	1.60	20100	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1035	2.11	0.47	12	0.10	1193.00	5308.00	5800	20231117	-56.64	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
40	20241125	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	50	2	2.02	75834695	30201	32.32	2470	2530	2470	3210	1730	2470	2511.80	1.60	13223	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1037	2.11	0.47	12	0.07	1193.00	5308.00	5800	20231117	-56.55	2385	20241115	5.66	5750	-56.17	20240206	2385	5.66	20241115	5750	-56.17	20240206	2385	5.66	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
41	20241125	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	15	2	0.61	2525960	1021	1.09	2470	2490	2470	3210	1730	2470	2479.23	1.60	43	2556	2512	2486	2442	2416	2500	2430	206	740	500	1770	5	1	41169370	1023	2.08	0.47	12	0.00	1193.00	5308.00	5800	20231117	-57.16	2385	20241115	4.19	5750	-56.78	20240206	2385	4.19	20241115	5750	-56.78	20240206	2385	4.19	20241115	1.65	N	038110	500	205 억	657417	N	N	N	N
42	20241122	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	-10	5	-0.40	228962990	92086	104.99	2485	2530	2460	3220	1740	2480	2486.40	1.64	-17879	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1017	2.07	0.47	12	0.22	1193.00	5308.00	5800	20231117	-57.41	2385	20241115	3.56	5750	-57.04	20240206	2385	3.56	20241115	5750	-57.04	20240206	2385	3.56	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
43	20241122	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	-15	5	-0.60	215709310	86711	98.86	2485	2530	2460	3220	1740	2480	2487.68	1.64	-17306	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1015	2.07	0.46	12	0.21	1193.00	5308.00	5800	20231117	-57.50	2385	20241115	3.35	5750	-57.13	20240206	2385	3.35	20241115	5750	-57.13	20240206	2385	3.35	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
44	20241122	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	-15	5	-0.60	199446405	80122	91.35	2485	2530	2460	3220	1740	2480	2489.28	1.64	-15475	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1015	2.07	0.46	12	0.19	1193.00	5308.00	5800	20231117	-57.50	2385	20241115	3.35	5750	-57.13	20240206	2385	3.35	20241115	5750	-57.13	20240206	2385	3.35	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
45	20241122	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	0	3	0.00	167870135	67324	76.76	2485	2530	2465	3220	1740	2480	2493.47	1.64	-14035	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1021	2.08	0.47	12	0.16	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
46	20241122	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-5	5	-0.20	141228340	56546	64.47	2485	2530	2470	3220	1740	2480	2497.58	1.64	-8528	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1019	2.07	0.47	12	0.14	1193.00	5308.00	5800	20231117	-57.33	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5750	-56.96	20240206	2385	3.77	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
47	20241122	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	0	3	0.00	121599915	48617	55.43	2485	2530	2475	3220	1740	2480	2501.18	1.64	-7593	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1021	2.08	0.47	12	0.12	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
48	20241122	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	35	2	1.41	70597480	28136	32.08	2485	2530	2480	3220	1740	2480	2509.15	1.64	-4547	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1035	2.11	0.47	12	0.07	1193.00	5308.00	5800	20231117	-56.64	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
49	20241122	090439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	0	3	0.00	842800	339	0.39	2485	2495	2480	3220	1740	2480	2486.14	1.64	-3	2530	2505	2475	2450	2420	2517	2462	206	740	500	1780	5	1	41169370	1021	2.08	0.47	12	0.00	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.64	N	038110	500	205 억	675974	N	N	N	N
50	20241121	160437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-15	5	-0.60	215786810	87395	116.07	2470	2500	2445	3240	1750	2495	2469.06	1.65	-4039	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1021	2.08	0.47	12	0.21	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
51	20241121	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-20	5	-0.80	205479260	83235	110.54	2470	2500	2445	3240	1750	2495	2468.66	1.65	-2379	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1019	2.07	0.47	12	0.20	1193.00	5308.00	5800	20231117	-57.33	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5750	-56.96	20240206	2385	3.77	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
52	20241121	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	0	3	0.00	181554785	73595	97.74	2470	2500	2445	3240	1750	2495	2466.94	1.65	-784	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1027	2.09	0.47	12	0.18	1193.00	5308.00	5800	20231117	-56.98	2385	20241115	4.61	5750	-56.61	20240206	2385	4.61	20241115	5750	-56.61	20240206	2385	4.61	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
53	20241121	130441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-10	5	-0.40	163694505	66426	88.22	2470	2490	2445	3240	1750	2495	2464.31	1.65	-3654	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1023	2.08	0.47	12	0.16	1193.00	5308.00	5800	20231117	-57.16	2385	20241115	4.19	5750	-56.78	20240206	2385	4.19	20241115	5750	-56.78	20240206	2385	4.19	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
54	20241121	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-15	5	-0.60	155838115	63260	84.02	2470	2485	2445	3240	1750	2495	2463.45	1.65	-4687	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1021	2.08	0.47	12	0.15	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
55	20241121	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	-35	5	-1.40	135940310	55216	73.33	2470	2485	2445	3240	1750	2495	2461.97	1.65	-2950	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1013	2.06	0.46	12	0.13	1193.00	5308.00	5800	20231117	-57.59	2385	20241115	3.14	5750	-57.22	20240206	2385	3.14	20241115	5750	-57.22	20240206	2385	3.14	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
56	20241121	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-10	5	-0.40	90095415	36569	48.57	2470	2485	2445	3240	1750	2495	2463.71	1.65	-5638	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1023	2.08	0.47	12	0.09	1193.00	5308.00	5800	20231117	-57.16	2385	20241115	4.19	5750	-56.78	20240206	2385	4.19	20241115	5750	-56.78	20240206	2385	4.19	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
57	20241121	090442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-15	5	-0.60	12626550	5111	6.79	2470	2485	2470	3240	1750	2495	2470.47	1.65	-84	2548	2521	2498	2471	2448	2510	2460	206	745	500	1790	5	1	41169370	1021	2.08	0.47	12	0.01	1193.00	5308.00	5800	20231117	-57.24	2385	20241115	3.98	5750	-56.87	20240206	2385	3.98	20241115	5750	-56.87	20240206	2385	3.98	20241115	1.63	N	038110	500	205 억	680013	N	N	N	N
58	20241120	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	-25	5	-0.99	187736915	75119	85.95	2515	2525	2475	3275	1765	2520	2499.22	1.71	-24501	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1027	2.09	0.47	12	0.18	1193.00	5308.00	5800	20231117	-56.98	2385	20241115	4.61	5750	-56.61	20240206	2385	4.61	20241115	5750	-56.61	20240206	2385	4.61	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
59	20241120	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-30	5	-1.19	164980350	65969	75.48	2515	2525	2490	3275	1765	2520	2500.88	1.71	-21916	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1025	2.09	0.47	12	0.16	1193.00	5308.00	5800	20231117	-57.07	2385	20241115	4.40	5750	-56.70	20240206	2385	4.40	20241115	5750	-56.70	20240206	2385	4.40	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
60	20241120	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-20	5	-0.79	119658300	47784	54.67	2515	2525	2490	3275	1765	2520	2504.15	1.71	-17324	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1029	2.10	0.47	12	0.12	1193.00	5308.00	5800	20231117	-56.90	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
61	20241120	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-20	5	-0.79	89730355	35821	40.98	2515	2525	2490	3275	1765	2520	2504.97	1.71	-10196	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1029	2.10	0.47	12	0.09	1193.00	5308.00	5800	20231117	-56.90	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
62	20241120	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-20	5	-0.79	72863390	29079	33.27	2515	2525	2490	3275	1765	2520	2505.70	1.71	-8815	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1029	2.10	0.47	12	0.07	1193.00	5308.00	5800	20231117	-56.90	2385	20241115	4.82	5750	-56.52	20240206	2385	4.82	20241115	5750	-56.52	20240206	2385	4.82	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
63	20241120	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	-15	5	-0.60	62535375	24953	28.55	2515	2525	2490	3275	1765	2520	2506.13	1.71	-6579	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1031	2.10	0.47	12	0.06	1193.00	5308.00	5800	20231117	-56.81	2385	20241115	5.03	5750	-56.43	20240206	2385	5.03	20241115	5750	-56.43	20240206	2385	5.03	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
64	20241120	100445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-10	5	-0.40	42233160	16850	19.28	2515	2525	2490	3275	1765	2520	2506.42	1.71	-6423	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1033	2.10	0.47	12	0.04	1193.00	5308.00	5800	20231117	-56.72	2385	20241115	5.24	5750	-56.35	20240206	2385	5.24	20241115	5750	-56.35	20240206	2385	5.24	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
65	20241120	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	5	2	0.20	3786915	1505	1.72	2515	2525	2515	3275	1765	2520	2516.22	1.71	-427	2593	2556	2533	2496	2473	2545	2485	206	755	500	1810	5	1	41169370	1040	2.12	0.48	12	0.00	1193.00	5308.00	5800	20231117	-56.47	2385	20241115	5.87	5750	-56.09	20240206	2385	5.87	20241115	5750	-56.09	20240206	2385	5.87	20241115	1.63	N	038110	500	205 억	704485	N	N	N	N
66	20241119	160424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	-40	5	-1.56	220381140	87215	95.33	2570	2570	2510	3325	1795	2560	2526.96	1.78	-28506	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1037	2.11	0.47	12	0.21	1193.00	5308.00	5800	20231117	-56.55	2385	20241115	5.66	5750	-56.17	20240206	2385	5.66	20241115	5750	-56.17	20240206	2385	5.66	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
67	20241119	150428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	-40	5	-1.56	211224670	83579	91.35	2570	2570	2510	3325	1795	2560	2527.25	1.78	-27983	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1037	2.11	0.47	12	0.20	1193.00	5308.00	5800	20231117	-56.55	2385	20241115	5.66	5750	-56.17	20240206	2385	5.66	20241115	5750	-56.17	20240206	2385	5.66	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
68	20241119	140427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-30	5	-1.17	186378360	73700	80.55	2570	2570	2510	3325	1795	2560	2528.88	1.78	-26586	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1042	2.12	0.48	12	0.18	1193.00	5308.00	5800	20231117	-56.38	2385	20241115	6.08	5750	-56.00	20240206	2385	6.08	20241115	5750	-56.00	20240206	2385	6.08	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
69	20241119	130429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	-35	5	-1.37	154726025	61157	66.84	2570	2570	2510	3325	1795	2560	2529.98	1.78	-19561	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1040	2.12	0.48	12	0.15	1193.00	5308.00	5800	20231117	-56.47	2385	20241115	5.87	5750	-56.09	20240206	2385	5.87	20241115	5750	-56.09	20240206	2385	5.87	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
70	20241119	120425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-45	5	-1.76	129388480	51098	55.85	2570	2570	2510	3325	1795	2560	2532.16	1.78	-17141	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1035	2.11	0.47	12	0.12	1193.00	5308.00	5800	20231117	-56.64	2385	20241115	5.45	5750	-56.26	20240206	2385	5.45	20241115	5750	-56.26	20240206	2385	5.45	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
71	20241119	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-30	5	-1.17	103831245	40955	44.76	2570	2570	2510	3325	1795	2560	2535.25	1.78	-14683	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1042	2.12	0.48	12	0.10	1193.00	5308.00	5800	20231117	-56.38	2385	20241115	6.08	5750	-56.00	20240206	2385	6.08	20241115	5750	-56.00	20240206	2385	6.08	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
72	20241119	100440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-25	5	-0.98	88533970	34911	38.16	2570	2570	2510	3325	1795	2560	2535.99	1.78	-11193	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1044	2.12	0.48	12	0.08	1193.00	5308.00	5800	20231117	-56.29	2385	20241115	6.29	5750	-55.91	20240206	2385	6.29	20241115	5750	-55.91	20240206	2385	6.29	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
73	20241119	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-20	5	-0.78	4232150	1653	1.81	2570	2570	2540	3325	1795	2560	2560.28	1.78	-405	2653	2606	2528	2481	2403	2630	2505	206	765	500	1840	5	1	41169370	1046	2.13	0.48	12	0.00	1193.00	5308.00	5800	20231117	-56.21	2385	20241115	6.50	5750	-55.83	20240206	2385	6.50	20241115	5750	-55.83	20240206	2385	6.50	20241115	1.68	N	038110	500	205 억	732114	N	N	N	N
74	20241118	160425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	100	2	4.07	232165125	91215	40.47	2450	2575	2450	3195	1725	2460	2545.24	1.75	10926	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1054	2.15	0.48	12	0.22	1193.00	5308.00	5800	20231117	-55.86	2385	20241115	7.34	5750	-55.48	20240206	2385	7.34	20241115	5750	-55.48	20240206	2385	7.34	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
75	20241118	150428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	95	2	3.86	188693995	74218	32.93	2450	2575	2450	3195	1725	2460	2542.43	1.75	3942	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1052	2.14	0.48	12	0.18	1193.00	5308.00	5800	20231117	-55.95	2385	20241115	7.13	5750	-55.57	20240206	2385	7.13	20241115	5750	-55.57	20240206	2385	7.13	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
76	20241118	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	100	2	4.07	170393245	67048	29.75	2450	2575	2450	3195	1725	2460	2541.36	1.75	3567	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1054	2.15	0.48	12	0.16	1193.00	5308.00	5800	20231117	-55.86	2385	20241115	7.34	5750	-55.48	20240206	2385	7.34	20241115	5750	-55.48	20240206	2385	7.34	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
77	20241118	130427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	95	2	3.86	163988675	64542	28.64	2450	2575	2450	3195	1725	2460	2540.81	1.75	2405	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1052	2.14	0.48	12	0.16	1193.00	5308.00	5800	20231117	-55.95	2385	20241115	7.13	5750	-55.57	20240206	2385	7.13	20241115	5750	-55.57	20240206	2385	7.13	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
78	20241118	120429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	100	2	4.07	139463100	54942	24.38	2450	2575	2450	3195	1725	2460	2538.37	1.75	6761	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1054	2.15	0.48	12	0.13	1193.00	5308.00	5800	20231117	-55.86	2385	20241115	7.34	5750	-55.48	20240206	2385	7.34	20241115	5750	-55.48	20240206	2385	7.34	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
79	20241118	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	95	2	3.86	107532270	42474	18.85	2450	2575	2450	3195	1725	2460	2531.72	1.75	12492	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1052	2.14	0.48	12	0.10	1193.00	5308.00	5800	20231117	-55.95	2385	20241115	7.13	5750	-55.57	20240206	2385	7.13	20241115	5750	-55.57	20240206	2385	7.13	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
80	20241118	100427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	105	2	4.27	80085580	31760	14.09	2450	2565	2450	3195	1725	2460	2521.59	1.75	14006	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1056	2.15	0.48	12	0.08	1193.00	5308.00	5800	20231117	-55.78	2385	20241115	7.55	5750	-55.39	20240206	2385	7.55	20241115	5750	-55.39	20240206	2385	7.55	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
81	20241118	090424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	15	2	0.61	13239730	5398	2.40	2450	2475	2450	3195	1725	2460	2452.71	1.75	409	2563	2511	2448	2396	2333	2537	2422	206	735	500	1770	5	1	41169370	1019	2.07	0.47	12	0.01	1193.00	5308.00	5800	20231117	-57.33	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5750	-56.96	20240206	2385	3.77	20241115	1.70	N	038110	500	205 억	720751	N	N	N	N
82	20241115	160437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2460	15	2	0.61	545495400	225215	170.58	2405	2500	2385	3175	1715	2445	2422.04	1.54	88551	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	1013	2.06	0.46	12	0.55	1193.00	5308.00	5800	20231117	-57.59	2385	20241115	3.14	5750	-57.22	20240206	2385	3.14	20241115	5800	-57.59	20231117	2385	3.14	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
83	20241115	150448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2475	30	2	1.23	521850870	215621	163.32	2405	2500	2385	3175	1715	2445	2420.22	1.54	84997	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	1019	2.07	0.47	12	0.52	1193.00	5308.00	5800	20231117	-57.33	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5800	-57.33	20231117	2385	3.77	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
84	20241115	140445	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	25	2	1.02	484042540	200402	151.79	2405	2480	2385	3175	1715	2445	2415.36	1.54	75672	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	1017	2.07	0.47	12	0.49	1193.00	5308.00	5800	20231117	-57.41	2385	20241115	3.56	5750	-57.04	20240206	2385	3.56	20241115	5800	-57.41	20231117	2385	3.56	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
85	20241115	130444	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2475	30	2	1.23	467196430	193583	146.62	2405	2480	2385	3175	1715	2445	2413.42	1.54	75753	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	1019	2.07	0.47	12	0.47	1193.00	5308.00	5800	20231117	-57.33	2385	20241115	3.77	5750	-56.96	20240206	2385	3.77	20241115	5800	-57.33	20231117	2385	3.77	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
86	20241115	120446	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-20	5	-0.82	398380735	165540	125.38	2405	2450	2385	3175	1715	2445	2406.55	1.54	59918	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	998	2.03	0.46	12	0.40	1193.00	5308.00	5800	20231117	-58.19	2385	20241115	1.68	5750	-57.83	20240206	2385	1.68	20241115	5800	-58.19	20231117	2385	1.68	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
87	20241115	110436	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2430	-15	5	-0.61	344118570	143251	108.50	2405	2445	2385	3175	1715	2445	2402.21	1.54	51082	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	1000	2.04	0.46	12	0.35	1193.00	5308.00	5800	20231117	-58.10	2385	20241115	1.89	5750	-57.74	20240206	2385	1.89	20241115	5800	-58.10	20231117	2385	1.89	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
88	20241115	100437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-45	5	-1.84	256746345	106881	80.95	2405	2445	2385	3175	1715	2445	2402.17	1.54	41537	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	988	2.01	0.45	12	0.26	1193.00	5308.00	5800	20231117	-58.62	2385	20241115	0.63	5750	-58.26	20240206	2385	0.63	20241115	5800	-58.62	20231117	2385	0.63	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
89	20241115	090455	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2410	-35	5	-1.43	38179075	15818	11.98	2405	2445	2405	3175	1715	2445	2413.65	1.54	538	2571	2507	2466	2402	2361	2487	2382	206	730	500	1760	5	1	41169370	992	2.02	0.45	12	0.04	1193.00	5308.00	5800	20231117	-58.45	2405	20241115	0.21	5750	-58.09	20240206	2405	0.21	20241115	5800	-58.45	20231117	2405	0.21	20241115	1.81	N	038110	500	205 억	632833	N	N	N	N
90	20241114	160432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2450	-30	5	-1.21	313289250	126462	66.36	2465	2530	2425	3220	1740	2480	2477.34	1.51	10224	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1009	2.05	0.46	12	0.31	1193.00	5308.00	5800	20231117	-57.76	2425	20241114	1.03	5750	-57.39	20240206	2425	1.03	20241114	5800	-57.76	20231117	2425	1.03	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
91	20241114	150435	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2460	-20	5	-0.81	238086500	95728	50.23	2465	2530	2455	3220	1740	2480	2487.12	1.51	-4831	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1013	2.06	0.46	12	0.23	1193.00	5308.00	5800	20231117	-57.59	2455	20241114	0.20	5750	-57.22	20240206	2455	0.20	20241114	5800	-57.59	20231117	2455	0.20	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
92	20241114	140431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2490	10	2	0.40	189834895	76185	39.98	2465	2530	2460	3220	1740	2480	2491.76	1.51	604	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1025	2.09	0.47	12	0.19	1193.00	5308.00	5800	20231117	-57.07	2460	20241114	1.22	5750	-56.70	20240206	2460	1.22	20241114	5800	-57.07	20231117	2460	1.22	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
93	20241114	130431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2495	15	2	0.60	170972385	68628	36.01	2465	2530	2460	3220	1740	2480	2491.29	1.51	3367	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1027	2.09	0.47	12	0.17	1193.00	5308.00	5800	20231117	-56.98	2460	20241114	1.42	5750	-56.61	20240206	2460	1.42	20241114	5800	-56.98	20231117	2460	1.42	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
94	20241114	120431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2465	-15	5	-0.60	146419985	58745	30.83	2465	2530	2460	3220	1740	2480	2492.47	1.51	2444	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1015	2.07	0.46	12	0.14	1193.00	5308.00	5800	20231117	-57.50	2460	20241114	0.20	5750	-57.13	20240206	2460	0.20	20241114	5800	-57.50	20231117	2460	0.20	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
95	20241114	110433	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2500	20	2	0.81	94163555	37658	19.76	2465	2530	2465	3220	1740	2480	2500.50	1.51	10097	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1029	2.10	0.47	12	0.09	1193.00	5308.00	5800	20231117	-56.90	2465	20241114	1.42	5750	-56.52	20240206	2465	1.42	20241114	5800	-56.90	20231117	2465	1.42	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
96	20241114	100450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2505	25	2	1.01	13165225	5315	2.79	2465	2505	2465	3220	1740	2480	2476.99	1.51	635	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1031	2.10	0.47	12	0.01	1193.00	5308.00	5800	20231117	-56.81	2465	20241114	1.62	5750	-56.43	20240206	2465	1.62	20241114	5800	-56.81	20231117	2465	1.62	20241114	1.84	N	038110	500	205 억	622577	N	N	N	N
97	20241114	090428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	1.51	0	2603	2541	2508	2446	2413	2525	2430	206	740	500	1780	5	1	41169370	1021	2.08	0.47	12	0.00	1193.00	5308.00	5800	20231117	-57.24	2475	20241113	0.20	5750	-56.87	20240206	2475	0.20	20241113	5800	-57.24	20231117	2475	0.20	20241113	1.84	N	038110	500	205 억	622577	N	N	N	N
98	20241113	160216	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2480	-85	5	-3.31	473862950	187876	69.02	2515	2570	2475	3330	1800	2565	2522.43	1.47	16193	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1021	2.08	0.47	12	0.46	1193.00	5308.00	5800	20231117	-57.24	2475	20241113	0.20	5750	-56.87	20240206	2475	0.20	20241113	5800	-57.24	20231117	2475	0.20	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
99	20241113	150233	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2495	-70	5	-2.73	429845335	170140	62.50	2515	2570	2490	3330	1800	2565	2526.42	1.47	9215	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1027	2.09	0.47	12	0.41	1193.00	5308.00	5800	20231117	-56.98	2490	20241113	0.20	5750	-56.61	20240206	2490	0.20	20241113	5800	-56.98	20231117	2490	0.20	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
100	20241113	140228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2530	-35	5	-1.36	287370585	113278	41.61	2515	2570	2510	3330	1800	2565	2536.86	1.47	13910	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1042	2.12	0.48	12	0.28	1193.00	5308.00	5800	20231117	-56.38	2510	20241113	0.80	5750	-56.00	20240206	2510	0.80	20241113	5800	-56.38	20231117	2510	0.80	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
101	20241113	130227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2530	-35	5	-1.36	228154700	89827	33.00	2515	2570	2515	3330	1800	2565	2539.93	1.47	11096	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1042	2.12	0.48	12	0.22	1193.00	5308.00	5800	20231117	-56.38	2515	20241113	0.60	5750	-56.00	20240206	2515	0.60	20241113	5800	-56.38	20231117	2515	0.60	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
102	20241113	120224	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2540	-25	5	-0.97	202330385	79617	29.25	2515	2570	2515	3330	1800	2565	2541.30	1.47	10063	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1046	2.13	0.48	12	0.19	1193.00	5308.00	5800	20231117	-56.21	2515	20241113	0.99	5750	-55.83	20240206	2515	0.99	20241113	5800	-56.21	20231117	2515	0.99	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
103	20241113	110224	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2540	-25	5	-0.97	152661240	60071	22.07	2515	2570	2515	3330	1800	2565	2541.35	1.47	9359	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1046	2.13	0.48	12	0.15	1193.00	5308.00	5800	20231117	-56.21	2515	20241113	0.99	5750	-55.83	20240206	2515	0.99	20241113	5800	-56.21	20231117	2515	0.99	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
104	20241113	100225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2565	0	3	0.00	115787335	45535	16.73	2515	2570	2515	3330	1800	2565	2542.82	1.47	10941	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1056	2.15	0.48	12	0.11	1193.00	5308.00	5800	20231117	-55.78	2515	20241113	1.99	5750	-55.39	20240206	2515	1.99	20241113	5800	-55.78	20231117	2515	1.99	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
105	20241113	090219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2550	-15	5	-0.58	37335150	14753	5.42	2515	2555	2515	3330	1800	2565	2530.68	1.47	6925	2728	2646	2583	2501	2438	2615	2470	206	765	500	1840	5	1	41169370	1050	2.14	0.48	12	0.04	1193.00	5308.00	5800	20231117	-56.03	2515	20241113	1.39	5750	-55.65	20240206	2515	1.39	20241113	5800	-56.03	20231117	2515	1.39	20241113	1.84	N	038110	500	205 억	606311	N	N	N	N
106	20241112	160419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2565	-100	5	-3.75	673087140	261415	195.07	2635	2665	2520	3460	1870	2665	2574.83	1.41	25271	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1056	2.15	0.48	12	0.63	1193.00	5308.00	5800	20231117	-55.78	2520	20241112	1.79	5750	-55.39	20240206	2520	1.79	20241112	5800	-55.78	20231117	2520	1.79	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
107	20241112	150422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2570	-95	5	-3.56	621461215	241311	180.07	2635	2665	2520	3460	1870	2665	2575.35	1.41	24772	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1058	2.15	0.48	12	0.59	1193.00	5308.00	5800	20231117	-55.69	2520	20241112	1.98	5750	-55.30	20240206	2520	1.98	20241112	5800	-55.69	20231117	2520	1.98	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
108	20241112	140427	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2580	-85	5	-3.19	577044125	224115	167.24	2635	2665	2520	3460	1870	2665	2574.77	1.41	22278	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1062	2.16	0.49	12	0.54	1193.00	5308.00	5800	20231117	-55.52	2520	20241112	2.38	5750	-55.13	20240206	2520	2.38	20241112	5800	-55.52	20231117	2520	2.38	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
109	20241112	130423	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-75	5	-2.81	491180525	191014	142.54	2635	2665	2520	3460	1870	2665	2571.44	1.41	39973	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1066	2.17	0.49	12	0.46	1193.00	5308.00	5800	20231117	-55.34	2520	20241112	2.78	5750	-54.96	20240206	2520	2.78	20241112	5800	-55.34	20231117	2520	2.78	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
110	20241112	120422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2585	-80	5	-3.00	439218550	170890	127.52	2635	2665	2520	3460	1870	2665	2570.18	1.41	38429	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1064	2.17	0.49	12	0.42	1193.00	5308.00	5800	20231117	-55.43	2520	20241112	2.58	5750	-55.04	20240206	2520	2.58	20241112	5800	-55.43	20231117	2520	2.58	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
111	20241112	110422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-75	5	-2.81	415955565	161878	120.80	2635	2665	2520	3460	1870	2665	2569.56	1.41	36458	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1066	2.17	0.49	12	0.39	1193.00	5308.00	5800	20231117	-55.34	2520	20241112	2.78	5750	-54.96	20240206	2520	2.78	20241112	5800	-55.34	20231117	2520	2.78	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
112	20241112	100421	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2570	-95	5	-3.56	295727215	115337	86.07	2635	2665	2520	3460	1870	2665	2564.03	1.41	20277	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1058	2.15	0.48	12	0.28	1193.00	5308.00	5800	20231117	-55.69	2520	20241112	1.98	5750	-55.30	20240206	2520	1.98	20241112	5800	-55.69	20231117	2520	1.98	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
113	20241112	090421	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	0	3	0.00	15010810	5672	4.23	2635	2665	2635	3460	1870	2665	2646.48	1.41	2482	2761	2712	2676	2627	2591	2695	2610	206	795	500	1910	5	1	41169370	1097	2.23	0.50	12	0.01	1193.00	5308.00	5800	20231117	-54.05	2635	20241112	1.14	5750	-53.65	20240206	2635	1.14	20241112	5800	-54.05	20231117	2635	1.14	20241112	1.86	N	038110	500	205 억	580950	N	N	N	N
114	20241111	160418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-60	5	-2.20	353805785	132712	126.50	2700	2725	2640	3540	1910	2725	2665.97	1.40	2950	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1097	2.23	0.50	12	0.32	1193.00	5308.00	5800	20231117	-54.05	2640	20241111	0.95	5750	-53.65	20240206	2640	0.95	20241111	5800	-54.05	20231117	2640	0.95	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
115	20241111	150431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-60	5	-2.20	339140735	127204	121.25	2700	2725	2640	3540	1910	2725	2666.12	1.40	67	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1097	2.23	0.50	12	0.31	1193.00	5308.00	5800	20231117	-54.05	2640	20241111	0.95	5750	-53.65	20240206	2640	0.95	20241111	5800	-54.05	20231117	2640	0.95	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
116	20241111	140422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-60	5	-2.20	306762085	115075	109.69	2700	2725	2640	3540	1910	2725	2665.76	1.40	-8521	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1097	2.23	0.50	12	0.28	1193.00	5308.00	5800	20231117	-54.05	2640	20241111	0.95	5750	-53.65	20240206	2640	0.95	20241111	5800	-54.05	20231117	2640	0.95	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
117	20241111	130421	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-60	5	-2.20	298275950	111882	106.64	2700	2725	2640	3540	1910	2725	2665.99	1.40	-9221	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1097	2.23	0.50	12	0.27	1193.00	5308.00	5800	20231117	-54.05	2640	20241111	0.95	5750	-53.65	20240206	2640	0.95	20241111	5800	-54.05	20231117	2640	0.95	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
118	20241111	120420	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2650	-75	5	-2.75	242819070	90950	86.69	2700	2725	2640	3540	1910	2725	2669.81	1.40	-10138	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1091	2.22	0.50	12	0.22	1193.00	5308.00	5800	20231117	-54.31	2640	20241111	0.38	5750	-53.91	20240206	2640	0.38	20241111	5800	-54.31	20231117	2640	0.38	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
119	20241111	110420	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-65	5	-2.39	203052015	75959	72.40	2700	2725	2640	3540	1910	2725	2673.18	1.40	-16221	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1095	2.23	0.50	12	0.18	1193.00	5308.00	5800	20231117	-54.14	2640	20241111	0.76	5750	-53.74	20240206	2640	0.76	20241111	5800	-54.14	20231117	2640	0.76	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
120	20241111	100418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2650	-75	5	-2.75	162514510	60650	57.81	2700	2725	2640	3540	1910	2725	2679.55	1.40	-21889	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1091	2.22	0.50	12	0.15	1193.00	5308.00	5800	20231117	-54.31	2640	20241111	0.38	5750	-53.91	20240206	2640	0.38	20241111	5800	-54.31	20231117	2640	0.38	20241111	1.82	N	038110	500	205 억	578000	N	N	N	N
121	20241111	090417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	-25	5	-0.92	32753100	12115	11.55	2700	2725	2700	3540	1910	2725	2703.52	1.40	-3679	2841	2782	2751	2692	2661	2767	2677	206	815	500	1960	5	1	41169370	1112	2.26	0.51	12	0.03	1193.00	5308.00	5800	20231117	-53.45	2695	20241107	0.19	5750	-53.04	20240206	2695	0.19	20241107	5800	-53.45	20231117	2695	0.19	20241107	1.82	N	038110	500	205 억	578000	N	N	N	N
122	20241108	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2725	-25	5	-0.91	287177520	104005	78.09	2750	2810	2720	3575	1925	2750	2761.19	1.40	395	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1122	2.28	0.51	12	0.25	1193.00	5308.00	5800	20231117	-53.02	2695	20241107	1.11	5750	-52.61	20240206	2695	1.11	20241107	5800	-53.02	20231117	2695	1.11	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
123	20241108	150421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	263815720	95469	71.68	2750	2810	2720	3575	1925	2750	2763.37	1.40	5684	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1128	2.30	0.52	12	0.23	1193.00	5308.00	5800	20231117	-52.76	2695	20241107	1.67	5750	-52.35	20240206	2695	1.67	20241107	5800	-52.76	20231117	2695	1.67	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
124	20241108	140419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	5	2	0.18	229166535	82835	62.19	2750	2810	2735	3575	1925	2750	2766.54	1.40	7902	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1134	2.31	0.52	12	0.20	1193.00	5308.00	5800	20231117	-52.50	2695	20241107	2.23	5750	-52.09	20240206	2695	2.23	20241107	5800	-52.50	20231117	2695	2.23	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
125	20241108	130419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2760	10	2	0.36	203086920	73345	55.07	2750	2810	2745	3575	1925	2750	2768.93	1.40	10733	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1136	2.31	0.52	12	0.18	1193.00	5308.00	5800	20231117	-52.41	2695	20241107	2.41	5750	-52.00	20240206	2695	2.41	20241107	5800	-52.41	20231117	2695	2.41	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
126	20241108	120420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2765	15	2	0.55	140921115	50763	38.11	2750	2810	2750	3575	1925	2750	2776.06	1.40	5119	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1138	2.32	0.52	12	0.12	1193.00	5308.00	5800	20231117	-52.33	2695	20241107	2.60	5750	-51.91	20240206	2695	2.60	20241107	5800	-52.33	20231117	2695	2.60	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
127	20241108	110421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	30	2	1.09	120216005	43281	32.50	2750	2810	2750	3575	1925	2750	2777.57	1.40	6488	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1145	2.33	0.52	12	0.11	1193.00	5308.00	5800	20231117	-52.07	2695	20241107	3.15	5750	-51.65	20240206	2695	3.15	20241107	5800	-52.07	20231117	2695	3.15	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
128	20241108	100422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2785	35	2	1.27	62876200	22713	17.05	2750	2795	2750	3575	1925	2750	2768.29	1.40	11751	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1147	2.33	0.52	12	0.06	1193.00	5308.00	5800	20231117	-51.98	2695	20241107	3.34	5750	-51.57	20240206	2695	3.34	20241107	5800	-51.98	20231117	2695	3.34	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
129	20241108	090415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	30	2	1.09	37632060	13638	10.24	2750	2785	2750	3575	1925	2750	2759.35	1.40	7502	2833	2791	2743	2701	2653	2767	2677	206	825	500	1980	5	1	41169370	1145	2.33	0.52	12	0.03	1193.00	5308.00	5800	20231117	-52.07	2695	20241107	3.15	5750	-51.65	20240206	2695	3.15	20241107	5800	-52.07	20231117	2695	3.15	20241107	1.79	N	038110	500	205 억	577326	N	N	N	N
130	20241107	160415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2750	-5	5	-0.18	357260210	130750	119.10	2785	2785	2695	3580	1930	2755	2732.39	1.38	8239	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1132	2.31	0.52	12	0.32	1193.00	5308.00	5800	20231117	-52.59	2695	20241107	2.04	5750	-52.17	20240206	2695	2.04	20241107	5800	-52.59	20231117	2695	2.04	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
131	20241107	150416	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2760	5	2	0.18	338880855	124068	113.01	2785	2785	2695	3580	1930	2755	2731.41	1.38	8230	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1136	2.31	0.52	12	0.30	1193.00	5308.00	5800	20231117	-52.41	2695	20241107	2.41	5750	-52.00	20240206	2695	2.41	20241107	5800	-52.41	20231117	2695	2.41	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
132	20241107	140419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2755	0	3	0.00	315604125	115612	105.31	2785	2785	2695	3580	1930	2755	2729.85	1.38	8087	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1134	2.31	0.52	12	0.28	1193.00	5308.00	5800	20231117	-52.50	2695	20241107	2.23	5750	-52.09	20240206	2695	2.23	20241107	5800	-52.50	20231117	2695	2.23	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
133	20241107	130421	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2755	0	3	0.00	281270395	103127	93.94	2785	2785	2695	3580	1930	2755	2727.41	1.38	9769	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1134	2.31	0.52	12	0.25	1193.00	5308.00	5800	20231117	-52.50	2695	20241107	2.23	5750	-52.09	20240206	2695	2.23	20241107	5800	-52.50	20231117	2695	2.23	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
134	20241107	120417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2745	-10	5	-0.36	268617035	98531	89.75	2785	2785	2695	3580	1930	2755	2726.21	1.38	6191	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1130	2.30	0.52	12	0.24	1193.00	5308.00	5800	20231117	-52.67	2695	20241107	1.86	5750	-52.26	20240206	2695	1.86	20241107	5800	-52.67	20231117	2695	1.86	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
135	20241107	110417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2725	-30	5	-1.09	212789705	78142	71.18	2785	2785	2695	3580	1930	2755	2723.11	1.38	-11110	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1122	2.28	0.51	12	0.19	1193.00	5308.00	5800	20231117	-53.02	2695	20241107	1.11	5750	-52.61	20240206	2695	1.11	20241107	5800	-53.02	20231117	2695	1.11	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
136	20241107	100417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2710	-45	5	-1.63	187037770	68656	62.54	2785	2785	2695	3580	1930	2755	2724.27	1.38	-15397	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1116	2.27	0.51	12	0.17	1193.00	5308.00	5800	20231117	-53.28	2695	20241107	0.56	5750	-52.87	20240206	2695	0.56	20241107	5800	-53.28	20231117	2695	0.56	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
137	20241107	090417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2750	-5	5	-0.18	24525395	8919	8.12	2785	2785	2730	3580	1930	2755	2749.79	1.38	-6945	2875	2815	2785	2725	2695	2800	2710	206	825	500	1980	5	1	41169370	1132	2.31	0.52	12	0.02	1193.00	5308.00	5800	20231117	-52.59	2730	20241107	0.73	5750	-52.17	20240206	2730	0.73	20241107	5800	-52.59	20231117	2730	0.73	20241107	1.80	N	038110	500	205 억	568978	N	N	N	N
138	20241106	160420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	-80	5	-2.82	306808660	109575	323.22	2840	2845	2755	3685	1985	2835	2800.02	1.47	-34519	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1134	2.31	0.52	12	0.27	1193.00	5308.00	5800	20231117	-52.50	2730	20241025	0.92	5750	-52.09	20240206	2730	0.92	20241025	5800	-52.50	20231117	2730	0.92	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
139	20241106	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	273654150	97549	287.75	2840	2845	2755	3685	1985	2835	2805.30	1.47	-29668	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1142	2.33	0.52	12	0.24	1193.00	5308.00	5800	20231117	-52.16	2730	20241025	1.65	5750	-51.74	20240206	2730	1.65	20241025	5800	-52.16	20231117	2730	1.65	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
140	20241106	140428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-65	5	-2.29	242633425	86337	254.67	2840	2845	2755	3685	1985	2835	2810.31	1.47	-23535	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1140	2.32	0.52	12	0.21	1193.00	5308.00	5800	20231117	-52.24	2730	20241025	1.47	5750	-51.83	20240206	2730	1.47	20241025	5800	-52.24	20231117	2730	1.47	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
141	20241106	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	201973190	71645	211.34	2840	2845	2775	3685	1985	2835	2819.08	1.47	-19387	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1142	2.33	0.52	12	0.17	1193.00	5308.00	5800	20231117	-52.16	2730	20241025	1.65	5750	-51.74	20240206	2730	1.65	20241025	5800	-52.16	20231117	2730	1.65	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
142	20241106	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	133475095	47169	139.14	2840	2845	2805	3685	1985	2835	2829.72	1.47	-4965	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1161	2.36	0.53	12	0.11	1193.00	5308.00	5800	20231117	-51.38	2730	20241025	3.30	5750	-50.96	20240206	2730	3.30	20241025	5800	-51.38	20231117	2730	3.30	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
143	20241106	110422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2840	5	2	0.18	81263930	28739	84.77	2840	2845	2805	3685	1985	2835	2827.65	1.47	3870	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1169	2.38	0.54	12	0.07	1193.00	5308.00	5800	20231117	-51.03	2730	20241025	4.03	5750	-50.61	20240206	2730	4.03	20241025	5800	-51.03	20231117	2730	4.03	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
144	20241106	100422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-10	5	-0.35	48548050	17191	50.71	2840	2840	2805	3685	1985	2835	2824.04	1.47	-1761	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1163	2.37	0.53	12	0.04	1193.00	5308.00	5800	20231117	-51.29	2730	20241025	3.48	5750	-50.87	20240206	2730	3.48	20241025	5800	-51.29	20231117	2730	3.48	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
145	20241106	090420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	11890340	4210	12.42	2840	2840	2805	3685	1985	2835	2824.31	1.47	-1215	2878	2856	2828	2806	2778	2867	2817	206	850	500	2040	5	1	41169370	1165	2.37	0.53	12	0.01	1193.00	5308.00	5800	20231117	-51.21	2730	20241025	3.66	5750	-50.78	20240206	2730	3.66	20241025	5800	-51.21	20231117	2730	3.66	20241025	1.81	N	038110	500	205 억	603136	N	N	N	N
146	20241105	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	20	2	0.71	94879780	33566	28.56	2800	2850	2800	3655	1975	2815	2826.64	1.45	7377	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1167	2.38	0.53	12	0.08	1193.00	5308.00	5800	20231117	-51.12	2730	20241025	3.85	5750	-50.70	20240206	2730	3.85	20241025	5800	-51.12	20231117	2730	3.85	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
147	20241105	150417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2830	15	2	0.53	87984780	31137	26.49	2800	2850	2800	3655	1975	2815	2825.73	1.45	7040	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1165	2.37	0.53	12	0.08	1193.00	5308.00	5800	20231117	-51.21	2730	20241025	3.66	5750	-50.78	20240206	2730	3.66	20241025	5800	-51.21	20231117	2730	3.66	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
148	20241105	140414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	20	2	0.71	75436340	26709	22.73	2800	2850	2800	3655	1975	2815	2824.38	1.45	6965	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1167	2.38	0.53	12	0.06	1193.00	5308.00	5800	20231117	-51.12	2730	20241025	3.85	5750	-50.70	20240206	2730	3.85	20241025	5800	-51.12	20231117	2730	3.85	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
149	20241105	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2830	15	2	0.53	53085230	18848	16.04	2800	2830	2800	3655	1975	2815	2816.49	1.45	7263	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1165	2.37	0.53	12	0.05	1193.00	5308.00	5800	20231117	-51.21	2730	20241025	3.66	5750	-50.78	20240206	2730	3.66	20241025	5800	-51.21	20231117	2730	3.66	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
150	20241105	120415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	10	2	0.36	42558480	15123	12.87	2800	2830	2800	3655	1975	2815	2814.16	1.45	4995	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1163	2.37	0.53	12	0.04	1193.00	5308.00	5800	20231117	-51.29	2730	20241025	3.48	5750	-50.87	20240206	2730	3.48	20241025	5800	-51.29	20231117	2730	3.48	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
151	20241105	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	5	2	0.18	34748855	12354	10.51	2800	2830	2800	3655	1975	2815	2812.76	1.45	4277	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1161	2.36	0.53	12	0.03	1193.00	5308.00	5800	20231117	-51.38	2730	20241025	3.30	5750	-50.96	20240206	2730	3.30	20241025	5800	-51.38	20231117	2730	3.30	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
152	20241105	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	5	2	0.18	25029830	8899	7.57	2800	2830	2800	3655	1975	2815	2812.66	1.45	3065	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1161	2.36	0.53	12	0.02	1193.00	5308.00	5800	20231117	-51.38	2730	20241025	3.30	5750	-50.96	20240206	2730	3.30	20241025	5800	-51.38	20231117	2730	3.30	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
153	20241105	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	0	3	0.00	5532620	1975	1.68	2800	2815	2800	3655	1975	2815	2801.33	1.45	459	2925	2870	2810	2755	2695	2897	2782	206	840	500	2020	5	1	41169370	1159	2.36	0.53	12	0.00	1193.00	5308.00	5800	20231117	-51.47	2730	20241025	3.11	5750	-51.04	20240206	2730	3.11	20241025	5800	-51.47	20231117	2730	3.11	20241025	1.81	N	038110	500	205 억	595540	N	N	N	N
154	20241104	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	35	2	1.26	321187735	114331	145.75	2770	2865	2750	3610	1950	2780	2809.27	1.36	34719	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1159	2.36	0.53	12	0.28	1193.00	5308.00	5800	20231117	-51.47	2730	20241025	3.11	5750	-51.04	20240206	2730	3.11	20241025	5800	-51.47	20231117	2730	3.11	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
155	20241104	150417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	55	2	1.98	292570720	104181	132.81	2770	2865	2750	3610	1950	2780	2808.29	1.36	29947	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1167	2.38	0.53	12	0.25	1193.00	5308.00	5800	20231117	-51.12	2730	20241025	3.85	5750	-50.70	20240206	2730	3.85	20241025	5800	-51.12	20231117	2730	3.85	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
156	20241104	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	40	2	1.44	190359730	68122	86.84	2770	2820	2750	3610	1950	2780	2794.39	1.36	20248	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1161	2.36	0.53	12	0.17	1193.00	5308.00	5800	20231117	-51.38	2730	20241025	3.30	5750	-50.96	20240206	2730	3.30	20241025	5800	-51.38	20231117	2730	3.30	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
157	20241104	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	30	2	1.08	182304935	65259	83.19	2770	2820	2750	3610	1950	2780	2793.56	1.36	20549	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1157	2.36	0.53	12	0.16	1193.00	5308.00	5800	20231117	-51.55	2730	20241025	2.93	5750	-51.13	20240206	2730	2.93	20241025	5800	-51.55	20231117	2730	2.93	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
158	20241104	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	30	2	1.08	167717910	60074	76.58	2770	2820	2750	3610	1950	2780	2791.86	1.36	20831	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1157	2.36	0.53	12	0.15	1193.00	5308.00	5800	20231117	-51.55	2730	20241025	2.93	5750	-51.13	20240206	2730	2.93	20241025	5800	-51.55	20231117	2730	2.93	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
159	20241104	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	30	2	1.08	155531985	55743	71.06	2770	2815	2750	3610	1950	2780	2790.16	1.36	21554	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1157	2.36	0.53	12	0.14	1193.00	5308.00	5800	20231117	-51.55	2730	20241025	2.93	5750	-51.13	20240206	2730	2.93	20241025	5800	-51.55	20231117	2730	2.93	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
160	20241104	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	-5	5	-0.18	93616875	33659	42.91	2770	2805	2750	3610	1950	2780	2781.33	1.36	13034	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1142	2.33	0.52	12	0.08	1193.00	5308.00	5800	20231117	-52.16	2730	20241025	1.65	5750	-51.74	20240206	2730	1.65	20241025	5800	-52.16	20231117	2730	1.65	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
161	20241104	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	-30	5	-1.08	12764450	4619	5.89	2770	2780	2750	3610	1950	2780	2763.46	1.36	-1391	2853	2816	2778	2741	2703	2835	2760	206	830	500	2000	5	1	41169370	1132	2.31	0.52	12	0.01	1193.00	5308.00	5800	20231117	-52.59	2730	20241025	0.73	5750	-52.17	20240206	2730	0.73	20241025	5800	-52.59	20231117	2730	0.73	20241025	1.81	N	038110	500	205 억	561227	N	N	N	N
162	20241101	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	-50	5	-1.77	203322905	73338	80.30	2755	2815	2740	3675	1985	2830	2772.39	1.39	-11865	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1145	2.33	0.52	12	0.18	1193.00	5308.00	5800	20231117	-52.07	2730	20241025	1.83	5750	-51.65	20240206	2730	1.83	20241025	5800	-52.07	20231117	2730	1.83	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
163	20241101	150401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-60	5	-2.12	184200320	66416	72.72	2755	2815	2740	3675	1985	2830	2773.43	1.39	-6198	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1140	2.32	0.52	12	0.16	1193.00	5308.00	5800	20231117	-52.24	2730	20241025	1.47	5750	-51.83	20240206	2730	1.47	20241025	5800	-52.24	20231117	2730	1.47	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
164	20241101	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	-40	5	-1.41	100087860	35898	39.30	2755	2815	2755	3675	1985	2830	2788.12	1.39	-4340	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1149	2.34	0.53	12	0.09	1193.00	5308.00	5800	20231117	-51.90	2730	20241025	2.20	5750	-51.48	20240206	2730	2.20	20241025	5800	-51.90	20231117	2730	2.20	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
165	20241101	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	80766770	28951	31.70	2755	2815	2755	3675	1985	2830	2789.77	1.39	-2116	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1153	2.35	0.53	12	0.07	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
166	20241101	120430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	57984260	20776	22.75	2755	2815	2755	3675	1985	2830	2790.92	1.39	-2117	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1153	2.35	0.53	12	0.05	1193.00	5308.00	5800	20231117	-51.72	2730	20241025	2.56	5750	-51.30	20240206	2730	2.56	20241025	5800	-51.72	20231117	2730	2.56	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
167	20241101	110428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2785	-45	5	-1.59	50378990	18047	19.76	2755	2815	2755	3675	1985	2830	2791.54	1.39	-2608	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1147	2.33	0.52	12	0.04	1193.00	5308.00	5800	20231117	-51.98	2730	20241025	2.01	5750	-51.57	20240206	2730	2.01	20241025	5800	-51.98	20231117	2730	2.01	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
168	20241101	100429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	-40	5	-1.41	39689200	14209	15.56	2755	2815	2755	3675	1985	2830	2793.24	1.39	-2357	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1149	2.34	0.53	12	0.03	1193.00	5308.00	5800	20231117	-51.90	2730	20241025	2.20	5750	-51.48	20240206	2730	2.20	20241025	5800	-51.90	20231117	2730	2.20	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N
169	20241101	090428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	-40	5	-1.41	3321315	1201	1.31	2755	2800	2755	3675	1985	2830	2765.40	1.39	-369	2916	2872	2801	2757	2686	2895	2780	206	845	500	2030	5	1	41169370	1149	2.34	0.53	12	0.00	1193.00	5308.00	5800	20231117	-51.90	2730	20241025	2.20	5750	-51.48	20240206	2730	2.20	20241025	5800	-51.90	20231117	2730	2.20	20241025	1.78	N	038110	500	205 억	573095	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History