KissMeData/123040/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	75	2	2.86	2051255965	730389	626.69	2900	2970	2700	3410	1840	2625	2809.14	0.98	-135917	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1868	10.23	0.58	12	1.06	264.00	4620.00	5550	20231222	-51.35	2425	20241115	11.34	5420	-50.18	20240104	2425	11.34	20241115	5550	-51.35	20231222	2425	11.34	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
3	20241129	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	95	2	3.62	1986508550	706444	606.14	2900	2970	2705	3410	1840	2625	2811.98	0.98	-135856	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1881	10.30	0.59	12	1.02	264.00	4620.00	5550	20231222	-50.99	2425	20241115	12.16	5420	-49.82	20240104	2425	12.16	20241115	5550	-50.99	20231222	2425	12.16	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
4	20241129	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2735	110	2	4.19	1926527690	684391	587.22	2900	2970	2710	3410	1840	2625	2814.95	0.98	-132954	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1892	10.36	0.59	12	0.99	264.00	4620.00	5550	20231222	-50.72	2425	20241115	12.78	5420	-49.54	20240104	2425	12.78	20241115	5550	-50.72	20231222	2425	12.78	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
5	20241129	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	95	2	3.62	1855396910	658287	564.82	2900	2970	2710	3410	1840	2625	2818.52	0.98	-130374	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1881	10.30	0.59	12	0.95	264.00	4620.00	5550	20231222	-50.99	2425	20241115	12.16	5420	-49.82	20240104	2425	12.16	20241115	5550	-50.99	20231222	2425	12.16	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
6	20241129	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2745	120	2	4.57	1792647515	635357	545.15	2900	2970	2710	3410	1840	2625	2821.48	0.98	-130205	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1899	10.40	0.59	12	0.92	264.00	4620.00	5550	20231222	-50.54	2425	20241115	13.20	5420	-49.35	20240104	2425	13.20	20241115	5550	-50.54	20231222	2425	13.20	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
7	20241129	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	125	2	4.76	1721706980	609615	523.06	2900	2970	2710	3410	1840	2625	2824.25	0.98	-122019	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1902	10.42	0.60	12	0.88	264.00	4620.00	5550	20231222	-50.45	2425	20241115	13.40	5420	-49.26	20240104	2425	13.40	20241115	5550	-50.45	20231222	2425	13.40	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
8	20241129	100914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	105	2	4.00	1574045290	555658	476.76	2900	2970	2720	3410	1840	2625	2832.76	0.98	-122238	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1888	10.34	0.59	12	0.80	264.00	4620.00	5550	20231222	-50.81	2425	20241115	12.58	5420	-49.63	20240104	2425	12.58	20241115	5550	-50.81	20231222	2425	12.58	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
9	20241129	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2805	180	2	6.86	778363845	270153	231.80	2900	2970	2800	3410	1840	2625	2881.20	0.98	-62113	2718	2671	2638	2591	2558	2655	2575	346	785	500	1940	5	1	69172213	1940	10.62	0.61	12	0.39	264.00	4620.00	5550	20231222	-49.46	2425	20241115	15.67	5420	-48.25	20240104	2425	15.67	20241115	5550	-49.46	20231222	2425	15.67	20241115	1.18	N	123040	500	345 억	679750	N	N	0	N	N
10	20241128	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	-65	5	-2.42	154026055	58391	64.06	2660	2685	2605	3495	1885	2690	2638.09	0.97	5578	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1816	9.94	0.57	12	0.08	264.00	4620.00	5550	20231222	-52.70	2425	20241115	8.25	5420	-51.57	20240104	2425	8.25	20241115	5550	-52.70	20231222	2425	8.25	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
11	20241128	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-70	5	-2.60	142655105	54045	59.29	2660	2685	2605	3495	1885	2690	2639.56	0.97	5730	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1812	9.92	0.57	12	0.08	264.00	4620.00	5550	20231222	-52.79	2425	20241115	8.04	5420	-51.66	20240104	2425	8.04	20241115	5550	-52.79	20231222	2425	8.04	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
12	20241128	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-80	5	-2.97	123948990	46887	51.44	2660	2685	2605	3495	1885	2690	2643.57	0.97	4917	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1805	9.89	0.56	12	0.07	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
13	20241128	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	-45	5	-1.67	86225260	32496	35.65	2660	2685	2635	3495	1885	2690	2653.41	0.97	5678	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1830	10.02	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
14	20241128	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	-40	5	-1.49	75831640	28559	31.33	2660	2685	2640	3495	1885	2690	2655.26	0.97	5872	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1833	10.04	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
15	20241128	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	-35	5	-1.30	71871600	27062	29.69	2660	2685	2640	3495	1885	2690	2655.81	0.97	5934	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1837	10.06	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
16	20241128	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	-20	5	-0.74	34375445	12913	14.17	2660	2685	2655	3495	1885	2690	2662.08	0.97	2603	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1847	10.11	0.58	12	0.02	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
17	20241128	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	-25	5	-0.93	4371115	1641	1.80	2660	2675	2660	3495	1885	2690	2663.69	0.97	495	2790	2740	2705	2655	2620	2722	2637	346	805	500	1990	5	1	69172213	1843	10.09	0.58	12	0.00	264.00	4620.00	5550	20231222	-51.98	2425	20241115	9.90	5420	-50.83	20240104	2425	9.90	20241115	5550	-51.98	20231222	2425	9.90	20241115	1.17	N	123040	500	345 억	674172	N	N	0	N	N
18	20241127	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	-65	5	-2.36	242514840	89571	127.66	2755	2755	2670	3580	1930	2755	2707.54	1.01	-24277	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1861	10.19	0.58	12	0.13	264.00	4620.00	5550	20231222	-51.53	2425	20241115	10.93	5420	-50.37	20240104	2425	10.93	20241115	5550	-51.53	20231222	2425	10.93	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
19	20241127	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2685	-70	5	-2.54	221217880	81615	116.32	2755	2755	2675	3580	1930	2755	2710.51	1.01	-24572	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1857	10.17	0.58	12	0.12	264.00	4620.00	5550	20231222	-51.62	2425	20241115	10.72	5420	-50.46	20240104	2425	10.72	20241115	5550	-51.62	20231222	2425	10.72	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
20	20241127	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	-55	5	-2.00	194432490	71651	102.12	2755	2755	2690	3580	1930	2755	2713.60	1.01	-20675	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1868	10.23	0.58	12	0.10	264.00	4620.00	5550	20231222	-51.35	2425	20241115	11.34	5420	-50.18	20240104	2425	11.34	20241115	5550	-51.35	20231222	2425	11.34	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
21	20241127	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	-40	5	-1.45	176863505	65137	92.84	2755	2755	2700	3580	1930	2755	2715.25	1.01	-19009	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1878	10.28	0.59	12	0.09	264.00	4620.00	5550	20231222	-51.08	2425	20241115	11.96	5420	-49.91	20240104	2425	11.96	20241115	5550	-51.08	20231222	2425	11.96	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
22	20241127	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	-40	5	-1.45	144103640	53045	75.60	2755	2755	2700	3580	1930	2755	2716.63	1.01	-9583	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1878	10.28	0.59	12	0.08	264.00	4620.00	5550	20231222	-51.08	2425	20241115	11.96	5420	-49.91	20240104	2425	11.96	20241115	5550	-51.08	20231222	2425	11.96	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
23	20241127	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2710	-45	5	-1.63	134267740	49422	70.44	2755	2755	2700	3580	1930	2755	2716.76	1.01	-9058	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1875	10.27	0.59	12	0.07	264.00	4620.00	5550	20231222	-51.17	2425	20241115	11.75	5420	-50.00	20240104	2425	11.75	20241115	5550	-51.17	20231222	2425	11.75	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
24	20241127	100913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	-25	5	-0.91	106344840	39124	55.76	2755	2755	2700	3580	1930	2755	2718.15	1.01	-9489	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1888	10.34	0.59	12	0.06	264.00	4620.00	5550	20231222	-50.81	2425	20241115	12.58	5420	-49.63	20240104	2425	12.58	20241115	5550	-50.81	20231222	2425	12.58	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
25	20241127	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	-25	5	-0.91	16934910	6190	8.82	2755	2755	2720	3580	1930	2755	2735.85	1.01	-1443	2855	2805	2765	2715	2675	2785	2695	346	825	500	2030	5	1	69172213	1888	10.34	0.59	12	0.01	264.00	4620.00	5550	20231222	-50.81	2425	20241115	12.58	5420	-49.63	20240104	2425	12.58	20241115	5550	-50.81	20231222	2425	12.58	20241115	1.17	N	123040	500	345 억	698427	N	N	0	N	N
26	20241126	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	-45	5	-1.61	193066255	69770	79.75	2775	2815	2725	3640	1960	2800	2767.33	1.03	-12864	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1906	10.44	0.60	12	0.10	264.00	4620.00	5550	20231222	-50.36	2425	20241115	13.61	5420	-49.17	20240104	2425	13.61	20241115	5550	-50.36	20231222	2425	13.61	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
27	20241126	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2760	-40	5	-1.43	185022205	66845	76.40	2775	2815	2725	3640	1960	2800	2767.93	1.03	-12082	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1909	10.45	0.60	12	0.10	264.00	4620.00	5550	20231222	-50.27	2425	20241115	13.81	5420	-49.08	20240104	2425	13.81	20241115	5550	-50.27	20231222	2425	13.81	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
28	20241126	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	-45	5	-1.61	164376980	59329	67.81	2775	2815	2725	3640	1960	2800	2770.60	1.03	-13877	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1906	10.44	0.60	12	0.09	264.00	4620.00	5550	20231222	-50.36	2425	20241115	13.61	5420	-49.17	20240104	2425	13.61	20241115	5550	-50.36	20231222	2425	13.61	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
29	20241126	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-30	5	-1.07	145564625	52507	60.01	2775	2815	2725	3640	1960	2800	2772.29	1.03	-10518	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1916	10.49	0.60	12	0.08	264.00	4620.00	5550	20231222	-50.09	2425	20241115	14.23	5420	-48.89	20240104	2425	14.23	20241115	5550	-50.09	20231222	2425	14.23	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
30	20241126	120910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-30	5	-1.07	139800480	50425	57.64	2775	2815	2725	3640	1960	2800	2772.44	1.03	-10473	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1916	10.49	0.60	12	0.07	264.00	4620.00	5550	20231222	-50.09	2425	20241115	14.23	5420	-48.89	20240104	2425	14.23	20241115	5550	-50.09	20231222	2425	14.23	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
31	20241126	110914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-30	5	-1.07	126237180	45521	52.03	2775	2815	2725	3640	1960	2800	2773.16	1.03	-10396	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1916	10.49	0.60	12	0.07	264.00	4620.00	5550	20231222	-50.09	2425	20241115	14.23	5420	-48.89	20240104	2425	14.23	20241115	5550	-50.09	20231222	2425	14.23	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
32	20241126	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	-25	5	-0.89	107790810	38888	44.45	2775	2815	2725	3640	1960	2800	2771.83	1.03	-12812	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1920	10.51	0.60	12	0.06	264.00	4620.00	5550	20231222	-50.00	2425	20241115	14.43	5420	-48.80	20240104	2425	14.43	20241115	5550	-50.00	20231222	2425	14.43	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
33	20241126	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	-50	5	-1.79	16458985	5985	6.84	2775	2790	2725	3640	1960	2800	2750.03	1.03	393	2933	2866	2748	2681	2563	2900	2715	346	840	500	2070	5	1	69172213	1902	10.42	0.60	12	0.01	264.00	4620.00	5550	20231222	-50.45	2425	20241115	13.40	5420	-49.26	20240104	2425	13.40	20241115	5550	-50.45	20231222	2425	13.40	20241115	1.19	N	123040	500	345 억	711038	N	N	0	N	N
34	20241125	160847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	150	2	5.66	235205045	85882	131.11	2630	2815	2630	3445	1855	2650	2738.70	1.00	21607	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1937	10.61	0.61	12	0.12	264.00	4620.00	5550	20231222	-49.55	2425	20241115	15.46	5420	-48.34	20240104	2425	15.46	20241115	5550	-49.55	20231222	2425	15.46	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
35	20241125	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	125	2	4.72	218733485	79956	122.06	2630	2815	2630	3445	1855	2650	2735.67	1.00	20400	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1920	10.51	0.60	12	0.12	264.00	4620.00	5550	20231222	-50.00	2425	20241115	14.43	5420	-48.80	20240104	2425	14.43	20241115	5550	-50.00	20231222	2425	14.43	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
36	20241125	140903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	120	2	4.53	210987670	77160	117.79	2630	2815	2630	3445	1855	2650	2734.42	1.00	19787	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1916	10.49	0.60	12	0.11	264.00	4620.00	5550	20231222	-50.09	2425	20241115	14.23	5420	-48.89	20240104	2425	14.23	20241115	5550	-50.09	20231222	2425	14.23	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
37	20241125	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	150	2	5.66	164427395	60352	92.13	2630	2815	2630	3445	1855	2650	2724.47	1.00	17494	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1937	10.61	0.61	12	0.09	264.00	4620.00	5550	20231222	-49.55	2425	20241115	15.46	5420	-48.34	20240104	2425	15.46	20241115	5550	-49.55	20231222	2425	15.46	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
38	20241125	120905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2735	85	2	3.21	108439215	40170	61.32	2630	2735	2630	3445	1855	2650	2699.51	1.00	14011	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1892	10.36	0.59	12	0.06	264.00	4620.00	5550	20231222	-50.72	2425	20241115	12.78	5420	-49.54	20240104	2425	12.78	20241115	5550	-50.72	20231222	2425	12.78	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
39	20241125	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	70	2	2.64	85610100	31783	48.52	2630	2735	2630	3445	1855	2650	2693.58	1.00	10126	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1881	10.30	0.59	12	0.05	264.00	4620.00	5550	20231222	-50.99	2425	20241115	12.16	5420	-49.82	20240104	2425	12.16	20241115	5550	-50.99	20231222	2425	12.16	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
40	20241125	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2725	75	2	2.83	78785440	29269	44.68	2630	2735	2630	3445	1855	2650	2691.77	1.00	9539	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1885	10.32	0.59	12	0.04	264.00	4620.00	5550	20231222	-50.90	2425	20241115	12.37	5420	-49.72	20240104	2425	12.37	20241115	5550	-50.90	20231222	2425	12.37	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
41	20241125	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	40	2	1.51	16977370	6407	9.78	2630	2690	2630	3445	1855	2650	2649.82	1.00	473	2743	2696	2653	2606	2563	2720	2630	346	795	500	1960	5	1	69172213	1861	10.19	0.58	12	0.01	264.00	4620.00	5550	20231222	-51.53	2425	20241115	10.93	5420	-50.37	20240104	2425	10.93	20241115	5550	-51.53	20231222	2425	10.93	20241115	1.18	N	123040	500	345 억	689392	N	N	10	N	N
42	20241122	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	25	2	0.95	173687110	65303	170.46	2610	2700	2610	3410	1840	2625	2659.71	1.02	-14616	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1833	10.04	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.18	N	123040	500	345 억	704298	N	N	10	N	N
43	20241122	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	30	2	1.14	166659025	62653	163.54	2610	2700	2610	3410	1840	2625	2660.03	1.02	-14365	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1837	10.06	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
44	20241122	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	45	2	1.71	160360335	60283	157.36	2610	2700	2610	3410	1840	2625	2660.13	1.02	-13304	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1847	10.11	0.58	12	0.09	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
45	20241122	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2675	50	2	1.90	148670860	55913	145.95	2610	2700	2610	3410	1840	2625	2658.97	1.02	-13677	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1850	10.13	0.58	12	0.08	264.00	4620.00	5550	20231222	-51.80	2425	20241115	10.31	5420	-50.65	20240104	2425	10.31	20241115	5550	-51.80	20231222	2425	10.31	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
46	20241122	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	25	2	0.95	65333625	24740	64.58	2610	2685	2610	3410	1840	2625	2640.81	1.02	-4186	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1833	10.04	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
47	20241122	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	25	2	0.95	49786890	18876	49.27	2610	2660	2610	3410	1840	2625	2637.58	1.02	-830	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1833	10.04	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
48	20241122	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	10	2	0.38	28249440	10742	28.04	2610	2650	2610	3410	1840	2625	2629.81	1.02	4530	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1823	9.98	0.57	12	0.02	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
49	20241122	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	20	2	0.76	1584490	605	1.58	2610	2650	2610	3410	1840	2625	2618.99	1.02	17	2725	2675	2640	2590	2555	2700	2615	346	785	500	1940	5	1	69172213	1830	10.02	0.57	12	0.00	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.18	N	123040	500	345 억	704298	N	N	6	N	N
50	20241121	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	0	3	0.00	98671250	37547	97.73	2610	2690	2605	3410	1840	2625	2627.99	1.02	-3846	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1816	9.94	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.70	2425	20241115	8.25	5420	-51.57	20240104	2425	8.25	20241115	5550	-52.70	20231222	2425	8.25	20241115	1.20	N	123040	500	345 억	708124	N	N	6	N	N
51	20241121	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-5	5	-0.19	93070800	35412	92.17	2610	2690	2605	3410	1840	2625	2628.23	1.02	-3305	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1812	9.92	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.79	2425	20241115	8.04	5420	-51.66	20240104	2425	8.04	20241115	5550	-52.79	20231222	2425	8.04	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
52	20241121	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-5	5	-0.19	87551545	33309	86.70	2610	2690	2605	3410	1840	2625	2628.47	1.02	-2502	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1812	9.92	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.79	2425	20241115	8.04	5420	-51.66	20240104	2425	8.04	20241115	5550	-52.79	20231222	2425	8.04	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
53	20241121	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	15	2	0.57	74417690	28314	73.70	2610	2690	2605	3410	1840	2625	2628.30	1.02	-1485	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1826	10.00	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
54	20241121	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	20	2	0.76	70593160	26862	69.92	2610	2690	2605	3410	1840	2625	2627.99	1.02	-2234	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1830	10.02	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
55	20241121	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	20	2	0.76	67447420	25671	66.82	2610	2690	2605	3410	1840	2625	2627.38	1.02	-2716	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1830	10.02	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
56	20241121	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	10	2	0.38	37462095	14295	37.21	2610	2690	2605	3410	1840	2625	2620.64	1.02	-360	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1823	9.98	0.57	12	0.02	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
57	20241121	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-15	5	-0.57	3275270	1250	3.25	2610	2690	2605	3410	1840	2625	2620.22	1.02	-498	2688	2656	2618	2586	2548	2637	2567	346	785	500	1940	5	1	69172213	1805	9.89	0.56	12	0.00	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.20	N	123040	500	345 억	708124	N	N	3	N	N
58	20241120	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	-20	5	-0.76	100656115	38220	49.48	2630	2650	2580	3435	1855	2645	2633.61	1.02	2967	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1816	9.94	0.57	12	0.06	264.00	4620.00	5550	20231222	-52.70	2425	20241115	8.25	5420	-51.57	20240104	2425	8.25	20241115	5550	-52.70	20231222	2425	8.25	20241115	1.20	N	123040	500	345 억	705157	N	N	3	N	N
59	20241120	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	-10	5	-0.38	95862410	36395	47.12	2630	2650	2580	3435	1855	2645	2633.94	1.02	3556	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1823	9.98	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
60	20241120	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	0	3	0.00	74981680	28460	36.85	2630	2650	2580	3435	1855	2645	2634.63	1.02	2520	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1830	10.02	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
61	20241120	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	5	2	0.19	69894095	26534	34.35	2630	2650	2580	3435	1855	2645	2634.13	1.02	3235	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1833	10.04	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
62	20241120	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	0	3	0.00	67554750	25650	33.21	2630	2650	2580	3435	1855	2645	2633.71	1.02	2878	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1830	10.02	0.57	12	0.04	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
63	20241120	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	0	3	0.00	50123230	19037	24.65	2630	2650	2580	3435	1855	2645	2632.94	1.02	2240	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1830	10.02	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
64	20241120	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	0	3	0.00	30172090	11474	14.85	2630	2650	2580	3435	1855	2645	2629.61	1.02	-726	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1830	10.02	0.57	12	0.02	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
65	20241120	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	0	3	0.00	10639985	4053	5.25	2630	2650	2580	3435	1855	2645	2625.21	1.02	-96	2725	2685	2660	2620	2595	2672	2607	346	790	500	1950	5	1	69172213	1830	10.02	0.57	12	0.01	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.20	N	123040	500	345 억	705157	N	N	4	N	N
66	20241119	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	-25	5	-0.94	205717545	77120	75.94	2685	2700	2635	3470	1870	2670	2667.53	1.04	-17587	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1830	10.02	0.57	12	0.11	264.00	4620.00	5550	20231222	-52.34	2425	20241115	9.07	5420	-51.20	20240104	2425	9.07	20241115	5550	-52.34	20231222	2425	9.07	20241115	1.23	N	123040	500	345 억	722742	N	N	4	N	N
67	20241119	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	-30	5	-1.12	198039140	74213	73.08	2685	2700	2640	3470	1870	2670	2668.52	1.04	-15503	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1826	10.00	0.57	12	0.11	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
68	20241119	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	185380275	69429	68.37	2685	2700	2650	3470	1870	2670	2670.07	1.04	-13127	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1837	10.06	0.57	12	0.10	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
69	20241119	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2660	-10	5	-0.37	161690695	60512	59.59	2685	2700	2650	3470	1870	2670	2672.04	1.04	-6026	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1840	10.08	0.58	12	0.09	264.00	4620.00	5550	20231222	-52.07	2425	20241115	9.69	5420	-50.92	20240104	2425	9.69	20241115	5550	-52.07	20231222	2425	9.69	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
70	20241119	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	0	3	0.00	131273525	49085	48.34	2685	2700	2650	3470	1870	2670	2674.41	1.04	-4306	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1847	10.11	0.58	12	0.07	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
71	20241119	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	0	3	0.00	112260080	41977	41.34	2685	2700	2650	3470	1870	2670	2674.32	1.04	520	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1847	10.11	0.58	12	0.06	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
72	20241119	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	0	3	0.00	95672165	35770	35.22	2685	2700	2650	3470	1870	2670	2674.65	1.04	1261	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1847	10.11	0.58	12	0.05	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
73	20241119	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2680	10	2	0.37	15169500	5674	5.59	2685	2690	2650	3470	1870	2670	2673.51	1.04	-2922	2763	2716	2633	2586	2503	2740	2610	346	800	500	1970	5	1	69172213	1854	10.15	0.58	12	0.01	264.00	4620.00	5550	20231222	-51.71	2425	20241115	10.52	5420	-50.55	20240104	2425	10.52	20241115	5550	-51.71	20231222	2425	10.52	20241115	1.23	N	123040	500	345 억	722742	N	N	6	N	N
74	20241118	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	75	2	2.89	267506560	101172	46.04	2550	2680	2550	3370	1820	2595	2644.07	1.05	2101	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1847	10.11	0.58	12	0.15	264.00	4620.00	5550	20231222	-51.89	2425	20241115	10.10	5420	-50.74	20240104	2425	10.10	20241115	5550	-51.89	20231222	2425	10.10	20241115	1.26	N	123040	500	345 억	723641	N	N	6	N	N
75	20241118	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	60	2	2.31	253464905	95905	43.64	2550	2680	2550	3370	1820	2595	2642.87	1.05	2437	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1837	10.06	0.57	12	0.14	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
76	20241118	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2660	65	2	2.50	232660575	88078	40.08	2550	2680	2550	3370	1820	2595	2641.53	1.05	2961	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1840	10.08	0.58	12	0.13	264.00	4620.00	5550	20231222	-52.07	2425	20241115	9.69	5420	-50.92	20240104	2425	9.69	20241115	5550	-52.07	20231222	2425	9.69	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
77	20241118	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	60	2	2.31	216509230	81989	37.31	2550	2680	2550	3370	1820	2595	2640.71	1.05	2660	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1837	10.06	0.57	12	0.12	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
78	20241118	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	60	2	2.31	187399335	70967	32.30	2550	2680	2550	3370	1820	2595	2640.65	1.05	1746	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1837	10.06	0.57	12	0.10	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
79	20241118	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2660	65	2	2.50	154437480	58501	26.62	2550	2680	2550	3370	1820	2595	2639.91	1.05	1631	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1840	10.08	0.58	12	0.08	264.00	4620.00	5550	20231222	-52.07	2425	20241115	9.69	5420	-50.92	20240104	2425	9.69	20241115	5550	-52.07	20231222	2425	9.69	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
80	20241118	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	55	2	2.12	104937850	39873	18.15	2550	2680	2550	3370	1820	2595	2631.80	1.05	2948	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1833	10.04	0.57	12	0.06	264.00	4620.00	5550	20231222	-52.25	2425	20241115	9.28	5420	-51.11	20240104	2425	9.28	20241115	5550	-52.25	20231222	2425	9.28	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
81	20241118	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	0	3	0.00	19170740	7488	3.41	2550	2595	2550	3370	1820	2595	2560.19	1.05	1711	2728	2661	2543	2476	2358	2695	2510	346	775	500	1920	5	1	69172213	1795	9.83	0.56	12	0.01	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.26	N	123040	500	345 억	723641	N	N	0	N	N
82	20241115	160811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2595	95	2	3.80	542715500	217732	85.53	2450	2610	2425	3250	1750	2500	2492.53	0.95	64158	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1795	9.83	0.56	12	0.31	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
83	20241115	150834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2580	80	2	3.20	527589855	211895	83.23	2450	2610	2425	3250	1750	2500	2489.86	0.95	65167	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1785	9.77	0.56	12	0.31	264.00	4620.00	5550	20231222	-53.51	2425	20241115	6.39	5420	-52.40	20240104	2425	6.39	20241115	5550	-53.51	20231222	2425	6.39	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
84	20241115	140825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2570	70	2	2.80	470818615	189960	74.62	2450	2585	2425	3250	1750	2500	2478.51	0.95	61798	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1778	9.73	0.56	12	0.27	264.00	4620.00	5550	20231222	-53.69	2425	20241115	5.98	5420	-52.58	20240104	2425	5.98	20241115	5550	-53.69	20231222	2425	5.98	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
85	20241115	130828	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2540	40	2	1.60	416542255	168640	66.24	2450	2585	2425	3250	1750	2500	2470.01	0.95	75079	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1757	9.62	0.55	12	0.24	264.00	4620.00	5550	20231222	-54.23	2425	20241115	4.74	5420	-53.14	20240104	2425	4.74	20241115	5550	-54.23	20231222	2425	4.74	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
86	20241115	120831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2455	-45	5	-1.80	330826415	134299	52.75	2450	2540	2425	3250	1750	2500	2463.36	0.95	57614	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1698	9.30	0.53	12	0.19	264.00	4620.00	5550	20231222	-55.77	2425	20241115	1.24	5420	-54.70	20240104	2425	1.24	20241115	5550	-55.77	20231222	2425	1.24	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
87	20241115	110808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2455	-45	5	-1.80	285502610	115861	45.51	2450	2540	2425	3250	1750	2500	2464.18	0.95	52826	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1698	9.30	0.53	12	0.17	264.00	4620.00	5550	20231222	-55.77	2425	20241115	1.24	5420	-54.70	20240104	2425	1.24	20241115	5550	-55.77	20231222	2425	1.24	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
88	20241115	100809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2450	-50	5	-2.00	117667545	47446	18.64	2450	2540	2450	3250	1750	2500	2480.03	0.95	7840	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1695	9.28	0.53	12	0.07	264.00	4620.00	5550	20231222	-55.86	2450	20241115	0.00	5420	-54.80	20240104	2450	0.00	20241115	5550	-55.86	20231222	2450	0.00	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
89	20241115	090743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2515	15	2	0.60	29331430	11871	4.66	2450	2515	2450	3250	1750	2500	2470.85	0.95	3694	2700	2600	2550	2450	2400	2575	2425	346	750	500	1850	5	1	69172213	1740	9.53	0.54	12	0.02	264.00	4620.00	5550	20231222	-54.68	2450	20241115	2.65	5420	-53.60	20240104	2450	2.65	20241115	5550	-54.68	20231222	2450	2.65	20241115	1.29	N	123040	500	345 억	658988	N	N	0	N	N
90	20241114	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2515	-95	5	-3.64	634167615	247682	122.50	2585	2650	2510	3390	1830	2610	2560.35	0.88	52036	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1740	9.53	0.54	12	0.36	264.00	4620.00	5550	20231222	-54.68	2510	20241114	0.20	5420	-53.60	20240104	2510	0.20	20241114	5550	-54.68	20231222	2510	0.20	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
91	20241114	150808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2540	-70	5	-2.68	587470080	229192	113.35	2585	2650	2510	3390	1830	2610	2563.16	0.88	47278	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1757	9.62	0.55	12	0.33	264.00	4620.00	5550	20231222	-54.23	2510	20241114	1.20	5420	-53.14	20240104	2510	1.20	20241114	5550	-54.23	20231222	2510	1.20	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
92	20241114	140802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2575	-35	5	-1.34	427686820	166100	82.15	2585	2650	2530	3390	1830	2610	2574.81	0.88	19496	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1781	9.75	0.56	12	0.24	264.00	4620.00	5550	20231222	-53.60	2530	20241114	1.78	5420	-52.49	20240104	2530	1.78	20241114	5550	-53.60	20231222	2530	1.78	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
93	20241114	130803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2570	-40	5	-1.53	386604560	150072	74.22	2585	2650	2530	3390	1830	2610	2576.05	0.88	19435	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1778	9.73	0.56	12	0.22	264.00	4620.00	5550	20231222	-53.69	2530	20241114	1.58	5420	-52.58	20240104	2530	1.58	20241114	5550	-53.69	20231222	2530	1.58	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
94	20241114	120802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2555	-55	5	-2.11	279486195	108277	53.55	2585	2650	2530	3390	1830	2610	2581.13	0.88	15170	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1767	9.68	0.55	12	0.16	264.00	4620.00	5550	20231222	-53.96	2530	20241114	0.99	5420	-52.86	20240104	2530	0.99	20241114	5550	-53.96	20231222	2530	0.99	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
95	20241114	110801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-20	5	-0.77	183127585	70631	34.93	2585	2650	2570	3390	1830	2610	2592.66	0.88	19958	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1792	9.81	0.56	12	0.10	264.00	4620.00	5550	20231222	-53.33	2570	20241114	0.78	5420	-52.21	20240104	2570	0.78	20241114	5550	-53.33	20231222	2570	0.78	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
96	20241114	100822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2580	-30	5	-1.15	68258105	26394	13.05	2585	2650	2575	3390	1830	2610	2585.82	0.88	3509	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1785	9.77	0.56	12	0.04	264.00	4620.00	5550	20231222	-53.51	2575	20241114	0.19	5420	-52.40	20240104	2575	0.19	20241114	5550	-53.51	20231222	2575	0.19	20241114	1.30	N	123040	500	345 억	607799	N	N	0	N	N
97	20241114	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	0.88	0	2816	2712	2661	2557	2506	2687	2532	346	780	500	1930	5	1	69172213	1805	9.89	0.56	12	0.00	264.00	4620.00	5550	20231222	-52.97	2610	20241113	0.00	5420	-51.85	20240104	2610	0.00	20241113	5550	-52.97	20231222	2610	0.00	20241113	1.30	N	123040	500	345 억	607799	N	N	0	N	N
98	20241113	160457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2610	-155	5	-5.61	539235980	201532	93.28	2715	2765	2610	3590	1940	2765	2675.73	0.84	23524	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1805	9.89	0.56	12	0.29	264.00	4620.00	5550	20231222	-52.97	2610	20241113	0.00	5420	-51.85	20240104	2610	0.00	20241113	5550	-52.97	20231222	2610	0.00	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
99	20241113	150523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2635	-130	5	-4.70	512788155	191415	88.59	2715	2765	2620	3590	1940	2765	2678.93	0.84	22882	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1823	9.98	0.57	12	0.28	264.00	4620.00	5550	20231222	-52.52	2620	20241113	0.57	5420	-51.38	20240104	2620	0.57	20241113	5550	-52.52	20231222	2620	0.57	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
100	20241113	140523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-105	5	-3.80	468816600	174783	80.90	2715	2765	2640	3590	1940	2765	2682.28	0.84	27203	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1840	10.08	0.58	12	0.25	264.00	4620.00	5550	20231222	-52.07	2640	20241113	0.76	5420	-50.92	20240104	2640	0.76	20241113	5550	-52.07	20231222	2640	0.76	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
101	20241113	130518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2655	-110	5	-3.98	380128495	141506	65.49	2715	2765	2640	3590	1940	2765	2686.31	0.84	22432	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1837	10.06	0.57	12	0.20	264.00	4620.00	5550	20231222	-52.16	2640	20241113	0.57	5420	-51.01	20240104	2640	0.57	20241113	5550	-52.16	20231222	2640	0.57	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
102	20241113	120516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-105	5	-3.80	339238050	126160	58.39	2715	2765	2640	3590	1940	2765	2688.95	0.84	21250	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1840	10.08	0.58	12	0.18	264.00	4620.00	5550	20231222	-52.07	2640	20241113	0.76	5420	-50.92	20240104	2640	0.76	20241113	5550	-52.07	20231222	2640	0.76	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
103	20241113	110513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2670	-95	5	-3.44	282583815	104825	48.52	2715	2765	2650	3590	1940	2765	2695.77	0.84	23531	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1847	10.11	0.58	12	0.15	264.00	4620.00	5550	20231222	-51.89	2650	20241113	0.75	5420	-50.74	20240104	2650	0.75	20241113	5550	-51.89	20231222	2650	0.75	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
104	20241113	100514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2725	-40	5	-1.45	191843590	70810	32.77	2715	2765	2675	3590	1940	2765	2709.27	0.84	18985	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1885	10.32	0.59	12	0.10	264.00	4620.00	5550	20231222	-50.90	2675	20241113	1.87	5420	-49.72	20240104	2675	1.87	20241113	5550	-50.90	20231222	2675	1.87	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
105	20241113	090507	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2750	-15	5	-0.54	38964525	14336	6.64	2715	2765	2715	3590	1940	2765	2717.95	0.84	3174	2948	2856	2788	2696	2628	2822	2662	346	825	500	2040	5	1	69172213	1902	10.42	0.60	12	0.02	264.00	4620.00	5550	20231222	-50.45	2715	20241113	1.29	5420	-49.26	20240104	2715	1.29	20241113	5550	-50.45	20231222	2715	1.29	20241113	1.30	N	123040	500	345 억	584233	N	N	1	N	N
106	20241112	160734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2765	-70	5	-2.47	596156570	215480	95.74	2835	2880	2720	3685	1985	2835	2766.64	0.78	45366	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1913	10.47	0.60	12	0.31	264.00	4620.00	5550	20231222	-50.18	2720	20241112	1.65	5420	-48.99	20240104	2720	1.65	20241112	5550	-50.18	20231222	2720	1.65	20241112	1.29	N	123040	500	345 억	538704	N	N	1	N	N
107	20241112	150741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2750	-85	5	-3.00	546031310	197265	87.65	2835	2880	2720	3685	1985	2835	2768.01	0.78	39350	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1902	10.42	0.60	12	0.29	264.00	4620.00	5550	20231222	-50.45	2720	20241112	1.10	5420	-49.26	20240104	2720	1.10	20241112	5550	-50.45	20231222	2720	1.10	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
108	20241112	140747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2770	-65	5	-2.29	479710100	173133	76.93	2835	2880	2720	3685	1985	2835	2770.76	0.78	29580	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1916	10.49	0.60	12	0.25	264.00	4620.00	5550	20231222	-50.09	2720	20241112	1.84	5420	-48.89	20240104	2720	1.84	20241112	5550	-50.09	20231222	2720	1.84	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
109	20241112	130744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	462774635	167014	74.21	2835	2880	2720	3685	1985	2835	2770.87	0.78	30736	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1920	10.51	0.60	12	0.24	264.00	4620.00	5550	20231222	-50.00	2720	20241112	2.02	5420	-48.80	20240104	2720	2.02	20241112	5550	-50.00	20231222	2720	2.02	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
110	20241112	120742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	420448320	151725	67.42	2835	2880	2720	3685	1985	2835	2771.12	0.78	21983	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1920	10.51	0.60	12	0.22	264.00	4620.00	5550	20231222	-50.00	2720	20241112	2.02	5420	-48.80	20240104	2720	2.02	20241112	5550	-50.00	20231222	2720	2.02	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
111	20241112	110741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2790	-45	5	-1.59	395596310	142830	63.46	2835	2880	2720	3685	1985	2835	2769.70	0.78	25760	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1930	10.57	0.60	12	0.21	264.00	4620.00	5550	20231222	-49.73	2720	20241112	2.57	5420	-48.52	20240104	2720	2.57	20241112	5550	-49.73	20231222	2720	2.57	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
112	20241112	100740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2775	-60	5	-2.12	267486945	96908	43.06	2835	2880	2720	3685	1985	2835	2760.22	0.78	18828	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1920	10.51	0.60	12	0.14	264.00	4620.00	5550	20231222	-50.00	2720	20241112	2.02	5420	-48.80	20240104	2720	2.02	20241112	5550	-50.00	20231222	2720	2.02	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
113	20241112	090739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2845	10	2	0.35	17626130	6210	2.76	2835	2880	2830	3685	1985	2835	2838.35	0.78	-2624	3081	2957	2896	2772	2711	2927	2742	346	850	500	2090	5	1	69172213	1968	10.78	0.62	12	0.01	264.00	4620.00	5550	20231222	-48.74	2830	20241112	0.53	5420	-47.51	20240104	2830	0.53	20241112	5550	-48.74	20231222	2830	0.53	20241112	1.29	N	123040	500	345 억	538704	N	N	0	N	N
114	20241111	160733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2835	-185	5	-6.13	651676540	223820	468.16	2990	3020	2835	3925	2115	3020	2911.64	0.80	-13491	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	1961	10.74	0.61	12	0.32	264.00	4620.00	5550	20231222	-48.92	2835	20241111	0.00	5420	-47.69	20240104	2835	0.00	20241111	5550	-48.92	20231222	2835	0.00	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
115	20241111	150755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2850	-170	5	-5.63	618086200	211989	443.42	2990	3020	2840	3925	2115	3020	2915.65	0.80	-10464	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	1971	10.80	0.62	12	0.31	264.00	4620.00	5550	20231222	-48.65	2840	20241111	0.35	5420	-47.42	20240104	2840	0.35	20241111	5550	-48.65	20231222	2840	0.35	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
116	20241111	140744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2855	-165	5	-5.46	572861000	196099	410.18	2990	3020	2845	3925	2115	3020	2921.28	0.80	-10569	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	1975	10.81	0.62	12	0.28	264.00	4620.00	5550	20231222	-48.56	2845	20241111	0.35	5420	-47.32	20240104	2845	0.35	20241111	5550	-48.56	20231222	2845	0.35	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
117	20241111	130742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2870	-150	5	-4.97	463598240	157811	330.09	2990	3020	2855	3925	2115	3020	2937.68	0.80	-15819	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	1985	10.87	0.62	12	0.23	264.00	4620.00	5550	20231222	-48.29	2855	20241111	0.53	5420	-47.05	20240104	2855	0.53	20241111	5550	-48.29	20231222	2855	0.53	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
118	20241111	120740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2895	-125	5	-4.14	367783420	124483	260.38	2990	3020	2890	3925	2115	3020	2954.49	0.80	-21966	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	2003	10.97	0.63	12	0.18	264.00	4620.00	5550	20231222	-47.84	2890	20241111	0.17	5420	-46.59	20240104	2890	0.17	20241111	5550	-47.84	20231222	2890	0.17	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
119	20241111	110736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2930	-90	5	-2.98	279751960	94200	197.04	2990	3020	2920	3925	2115	3020	2969.77	0.80	-22798	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	2027	11.10	0.63	12	0.14	264.00	4620.00	5550	20231222	-47.21	2920	20241111	0.34	5420	-45.94	20240104	2920	0.34	20241111	5550	-47.21	20231222	2920	0.34	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
120	20241111	100734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2960	-60	5	-1.99	201803915	67685	141.58	2990	3020	2955	3925	2115	3020	2981.52	0.80	-19839	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	2047	11.21	0.64	12	0.10	264.00	4620.00	5550	20231222	-46.67	2955	20241111	0.17	5420	-45.39	20240104	2955	0.17	20241111	5550	-46.67	20231222	2955	0.17	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
121	20241111	090731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3005	-15	5	-0.50	34801610	11612	24.29	2990	3020	2990	3925	2115	3020	2997.04	0.80	-2161	3126	3072	3046	2992	2966	3060	2980	346	905	500	2230	5	1	69172213	2079	11.38	0.65	12	0.02	264.00	4620.00	5550	20231222	-45.86	2990	20241111	0.50	5420	-44.56	20240104	2990	0.50	20241111	5550	-45.86	20231222	2990	0.50	20241111	1.30	N	123040	500	345 억	552182	N	N	0	N	N
122	20241108	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	-30	5	-0.98	144824970	47441	41.46	3055	3100	3020	3965	2135	3050	3053.45	0.82	-17228	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2089	11.44	0.65	12	0.07	264.00	4620.00	5550	20231222	-45.59	2995	20241022	0.83	5420	-44.28	20240104	2995	0.83	20241022	5550	-45.59	20231222	2995	0.83	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
123	20241108	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	122119925	39947	34.91	3055	3100	3025	3965	2135	3050	3057.05	0.82	-14847	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2106	11.53	0.66	12	0.06	264.00	4620.00	5550	20231222	-45.14	2995	20241022	1.67	5420	-43.82	20240104	2995	1.67	20241022	5550	-45.14	20231222	2995	1.67	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
124	20241108	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	-15	5	-0.49	104809665	34247	29.93	3055	3100	3030	3965	2135	3050	3060.40	0.82	-12362	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2099	11.50	0.66	12	0.05	264.00	4620.00	5550	20231222	-45.32	2995	20241022	1.34	5420	-44.00	20240104	2995	1.34	20241022	5550	-45.32	20231222	2995	1.34	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
125	20241108	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3055	5	2	0.16	71188025	23204	20.28	3055	3100	3050	3965	2135	3050	3067.92	0.82	-6086	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2113	11.57	0.66	12	0.03	264.00	4620.00	5550	20231222	-44.95	2995	20241022	2.00	5420	-43.63	20240104	2995	2.00	20241022	5550	-44.95	20231222	2995	2.00	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
126	20241108	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	25	2	0.82	57061520	18585	16.24	3055	3100	3055	3965	2135	3050	3070.30	0.82	-3452	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2127	11.65	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.59	2995	20241022	2.67	5420	-43.27	20240104	2995	2.67	20241022	5550	-44.59	20231222	2995	2.67	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
127	20241108	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	25	2	0.82	46282950	15073	13.17	3055	3100	3055	3965	2135	3050	3070.59	0.82	-1642	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2127	11.65	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.59	2995	20241022	2.67	5420	-43.27	20240104	2995	2.67	20241022	5550	-44.59	20231222	2995	2.67	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
128	20241108	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	25	2	0.82	21343545	6937	6.06	3055	3100	3055	3965	2135	3050	3076.77	0.82	-916	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2127	11.65	0.67	12	0.01	264.00	4620.00	5550	20231222	-44.59	2995	20241022	2.67	5420	-43.27	20240104	2995	2.67	20241022	5550	-44.59	20231222	2995	2.67	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
129	20241108	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	50	2	1.64	4337105	1409	1.23	3055	3100	3055	3965	2135	3050	3078.14	0.82	-461	3163	3106	3063	3006	2963	3085	2985	346	915	500	2250	5	1	69172213	2144	11.74	0.67	12	0.00	264.00	4620.00	5550	20231222	-44.14	2995	20241022	3.51	5420	-42.80	20240104	2995	3.51	20241022	5550	-44.14	20231222	2995	3.51	20241022	1.28	N	123040	500	345 억	568645	N	N	0	N	N
130	20241107	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	-15	5	-0.49	346844990	113313	105.52	3090	3120	3020	3980	2150	3065	3061.05	0.79	21268	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2110	11.55	0.66	12	0.16	264.00	4620.00	5550	20231222	-45.05	2995	20241022	1.84	5420	-43.73	20240104	2995	1.84	20241022	5550	-45.05	20231222	2995	1.84	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
131	20241107	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3055	-10	5	-0.33	337879880	110375	102.79	3090	3120	3020	3980	2150	3065	3061.20	0.79	21528	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2113	11.57	0.66	12	0.16	264.00	4620.00	5550	20231222	-44.95	2995	20241022	2.00	5420	-43.63	20240104	2995	2.00	20241022	5550	-44.95	20231222	2995	2.00	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
132	20241107	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	10	2	0.33	275859755	90053	83.86	3090	3120	3020	3980	2150	3065	3063.30	0.79	14351	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2127	11.65	0.67	12	0.13	264.00	4620.00	5550	20231222	-44.59	2995	20241022	2.67	5420	-43.27	20240104	2995	2.67	20241022	5550	-44.59	20231222	2995	2.67	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
133	20241107	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	15	2	0.49	244082430	79680	74.20	3090	3120	3020	3980	2150	3065	3063.28	0.79	11023	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2131	11.67	0.67	12	0.12	264.00	4620.00	5550	20231222	-44.50	2995	20241022	2.84	5420	-43.17	20240104	2995	2.84	20241022	5550	-44.50	20231222	2995	2.84	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
134	20241107	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	15	2	0.49	208770935	68178	63.49	3090	3120	3020	3980	2150	3065	3062.15	0.79	6192	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2131	11.67	0.67	12	0.10	264.00	4620.00	5550	20231222	-44.50	2995	20241022	2.84	5420	-43.17	20240104	2995	2.84	20241022	5550	-44.50	20231222	2995	2.84	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
135	20241107	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	5	2	0.16	188998530	61764	57.52	3090	3120	3020	3980	2150	3065	3060.01	0.79	4031	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2124	11.63	0.66	12	0.09	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
136	20241107	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	0	3	0.00	146032260	47823	44.54	3090	3120	3020	3980	2150	3065	3053.60	0.79	4704	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2120	11.61	0.66	12	0.07	264.00	4620.00	5550	20231222	-44.77	2995	20241022	2.34	5420	-43.45	20240104	2995	2.34	20241022	5550	-44.77	20231222	2995	2.34	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
137	20241107	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	-25	5	-0.82	35785925	11643	10.84	3090	3120	3040	3980	2150	3065	3073.60	0.79	-3684	3225	3145	3100	3020	2975	3122	2997	346	915	500	2260	5	1	69172213	2103	11.52	0.66	12	0.02	264.00	4620.00	5550	20231222	-45.23	2995	20241022	1.50	5420	-43.91	20240104	2995	1.50	20241022	5550	-45.23	20231222	2995	1.50	20241022	1.28	N	123040	500	345 억	548107	N	N	0	N	N
138	20241106	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	-105	5	-3.31	325027890	105069	86.33	3180	3180	3055	4120	2220	3170	3093.47	0.81	-13018	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2120	11.61	0.66	12	0.15	264.00	4620.00	5550	20231222	-44.77	2995	20241022	2.34	5420	-43.45	20240104	2995	2.34	20241022	5550	-44.77	20231222	2995	2.34	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
139	20241106	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-85	5	-2.68	291255180	94067	77.29	3180	3180	3055	4120	2220	3170	3096.25	0.81	-11978	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2134	11.69	0.67	12	0.14	264.00	4620.00	5550	20231222	-44.41	2995	20241022	3.01	5420	-43.08	20240104	2995	3.01	20241022	5550	-44.41	20231222	2995	3.01	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
140	20241106	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-100	5	-3.15	240703260	77637	63.79	3180	3180	3055	4120	2220	3170	3100.37	0.81	-13555	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2124	11.63	0.66	12	0.11	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
141	20241106	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-90	5	-2.84	135162850	43250	35.53	3180	3180	3055	4120	2220	3170	3125.15	0.81	-11335	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2131	11.67	0.67	12	0.06	264.00	4620.00	5550	20231222	-44.50	2995	20241022	2.84	5420	-43.17	20240104	2995	2.84	20241022	5550	-44.50	20231222	2995	2.84	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
142	20241106	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	-60	5	-1.89	92826905	29520	24.25	3180	3180	3105	4120	2220	3170	3144.54	0.81	-9276	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2151	11.78	0.67	12	0.04	264.00	4620.00	5550	20231222	-43.96	2995	20241022	3.84	5420	-42.62	20240104	2995	3.84	20241022	5550	-43.96	20231222	2995	3.84	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
143	20241106	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	-10	5	-0.32	64961225	20622	16.94	3180	3180	3130	4120	2220	3170	3150.09	0.81	-5365	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2186	11.97	0.68	12	0.03	264.00	4620.00	5550	20231222	-43.06	2995	20241022	5.51	5420	-41.70	20240104	2995	5.51	20241022	5550	-43.06	20231222	2995	5.51	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
144	20241106	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	-35	5	-1.10	27099595	8617	7.08	3180	3180	3130	4120	2220	3170	3144.90	0.81	-2048	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2169	11.88	0.68	12	0.01	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
145	20241106	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	0	3	0.00	5053770	1594	1.31	3180	3180	3160	4120	2220	3170	3170.50	0.81	65	3303	3236	3163	3096	3023	3270	3130	346	950	500	2340	5	1	69172213	2193	12.01	0.69	12	0.00	264.00	4620.00	5550	20231222	-42.88	2995	20241022	5.84	5420	-41.51	20240104	2995	5.84	20241022	5550	-42.88	20231222	2995	5.84	20241022	1.27	N	123040	500	345 억	561111	N	N	0	N	N
146	20241105	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	50	2	1.60	382605885	120999	92.50	3090	3230	3090	4055	2185	3120	3162.04	0.78	18633	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2193	12.01	0.69	12	0.17	264.00	4620.00	5550	20231222	-42.88	2995	20241022	5.84	5420	-41.51	20240104	2995	5.84	20241022	5550	-42.88	20231222	2995	5.84	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
147	20241105	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	50	2	1.60	365132155	115464	88.27	3090	3230	3090	4055	2185	3120	3162.30	0.78	18389	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2193	12.01	0.69	12	0.17	264.00	4620.00	5550	20231222	-42.88	2995	20241022	5.84	5420	-41.51	20240104	2995	5.84	20241022	5550	-42.88	20231222	2995	5.84	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
148	20241105	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	45	2	1.44	348265435	110127	84.19	3090	3230	3090	4055	2185	3120	3162.40	0.78	17726	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2189	11.99	0.69	12	0.16	264.00	4620.00	5550	20231222	-42.97	2995	20241022	5.68	5420	-41.61	20240104	2995	5.68	20241022	5550	-42.97	20231222	2995	5.68	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
149	20241105	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	25	2	0.80	94018510	30040	22.97	3090	3155	3090	4055	2185	3120	3129.78	0.78	3400	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2175	11.91	0.68	12	0.04	264.00	4620.00	5550	20231222	-43.33	2995	20241022	5.01	5420	-41.97	20240104	2995	5.01	20241022	5550	-43.33	20231222	2995	5.01	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
150	20241105	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	25	2	0.80	85703880	27396	20.94	3090	3155	3090	4055	2185	3120	3128.34	0.78	3122	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2175	11.91	0.68	12	0.04	264.00	4620.00	5550	20231222	-43.33	2995	20241022	5.01	5420	-41.97	20240104	2995	5.01	20241022	5550	-43.33	20231222	2995	5.01	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
151	20241105	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	30	2	0.96	69952870	22384	17.11	3090	3155	3090	4055	2185	3120	3125.13	0.78	4851	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2179	11.93	0.68	12	0.03	264.00	4620.00	5550	20231222	-43.24	2995	20241022	5.18	5420	-41.88	20240104	2995	5.18	20241022	5550	-43.24	20231222	2995	5.18	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
152	20241105	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3115	-5	5	-0.16	35124760	11274	8.62	3090	3150	3090	4055	2185	3120	3115.55	0.78	1576	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2155	11.80	0.67	12	0.02	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
153	20241105	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	25	2	0.80	5732835	1844	1.41	3090	3150	3090	4055	2185	3120	3108.91	0.78	-120	3193	3156	3113	3076	3033	3175	3095	346	935	500	2300	5	1	69172213	2175	11.91	0.68	12	0.00	264.00	4620.00	5550	20231222	-43.33	2995	20241022	5.01	5420	-41.97	20240104	2995	5.01	20241022	5550	-43.33	20231222	2995	5.01	20241022	1.26	N	123040	500	345 억	542478	N	N	0	N	N
154	20241104	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-10	5	-0.32	406055960	130676	287.76	3100	3150	3070	4065	2195	3130	3107.26	0.79	-4876	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2158	11.82	0.68	12	0.19	264.00	4620.00	5550	20231222	-43.78	2995	20241022	4.17	5420	-42.44	20240104	2995	4.17	20241022	5550	-43.78	20231222	2995	4.17	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
155	20241104	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-5	5	-0.16	385051850	123946	272.94	3100	3150	3070	4065	2195	3130	3106.61	0.79	-4526	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2162	11.84	0.68	12	0.18	264.00	4620.00	5550	20231222	-43.69	2995	20241022	4.34	5420	-42.34	20240104	2995	4.34	20241022	5550	-43.69	20231222	2995	4.34	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
156	20241104	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-10	5	-0.32	286392875	92217	203.07	3100	3150	3070	4065	2195	3130	3105.64	0.79	-4603	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2158	11.82	0.68	12	0.13	264.00	4620.00	5550	20231222	-43.78	2995	20241022	4.17	5420	-42.44	20240104	2995	4.17	20241022	5550	-43.78	20231222	2995	4.17	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
157	20241104	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-10	5	-0.32	243377830	78425	172.70	3100	3150	3070	4065	2195	3130	3103.32	0.79	-4333	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2158	11.82	0.68	12	0.11	264.00	4620.00	5550	20231222	-43.78	2995	20241022	4.17	5420	-42.44	20240104	2995	4.17	20241022	5550	-43.78	20231222	2995	4.17	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
158	20241104	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-40	5	-1.28	203528235	65578	144.41	3100	3150	3070	4065	2195	3130	3103.61	0.79	-2241	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2137	11.70	0.67	12	0.09	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
159	20241104	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-35	5	-1.12	160707000	51741	113.94	3100	3150	3070	4065	2195	3130	3105.99	0.79	-7774	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2141	11.72	0.67	12	0.07	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
160	20241104	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	-25	5	-0.80	63934350	20701	45.58	3100	3110	3070	4065	2195	3130	3088.47	0.79	-5934	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2148	11.76	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
161	20241104	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-45	5	-1.44	7530150	2433	5.36	3100	3100	3085	4065	2195	3130	3095.01	0.79	-1360	3190	3160	3105	3075	3020	3175	3090	346	935	500	2310	5	1	69172213	2134	11.69	0.67	12	0.00	264.00	4620.00	5550	20231222	-44.41	2995	20241022	3.01	5420	-43.08	20240104	2995	3.01	20241022	5550	-44.41	20231222	2995	3.01	20241022	1.26	N	123040	500	345 억	547354	N	N	0	N	N
162	20241101	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	25	2	0.81	136911740	44361	191.75	3055	3135	3050	4035	2175	3105	3086.31	0.79	2547	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2165	11.86	0.68	12	0.06	264.00	4620.00	5550	20231222	-43.60	2995	20241022	4.51	5420	-42.25	20240104	2995	4.51	20241022	5550	-43.60	20231222	2995	4.51	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
163	20241101	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-20	5	-0.64	125429055	40654	175.73	3055	3135	3050	4035	2175	3105	3085.28	0.79	3658	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2134	11.69	0.67	12	0.06	264.00	4620.00	5550	20231222	-44.41	2995	20241022	3.01	5420	-43.08	20240104	2995	3.01	20241022	5550	-44.41	20231222	2995	3.01	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
164	20241101	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	-5	5	-0.16	111119295	36010	155.65	3055	3135	3050	4035	2175	3105	3085.79	0.79	4126	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2144	11.74	0.67	12	0.05	264.00	4620.00	5550	20231222	-44.14	2995	20241022	3.51	5420	-42.80	20240104	2995	3.51	20241022	5550	-44.14	20231222	2995	3.51	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
165	20241101	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	0	3	0.00	98807920	32034	138.47	3055	3135	3050	4035	2175	3105	3084.47	0.79	5041	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2148	11.76	0.67	12	0.05	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
166	20241101	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-10	5	-0.32	78018430	25329	109.48	3055	3135	3050	4035	2175	3105	3080.20	0.79	4285	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2141	11.72	0.67	12	0.04	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
167	20241101	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-15	5	-0.48	72910290	23673	102.33	3055	3135	3050	4035	2175	3105	3079.89	0.79	4424	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2137	11.70	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
168	20241101	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-10	5	-0.32	37922700	12308	53.20	3055	3135	3050	4035	2175	3105	3081.14	0.79	3104	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2141	11.72	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N
169	20241101	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-20	5	-0.64	2476645	811	3.51	3055	3105	3050	4035	2175	3105	3053.82	0.79	75	3175	3140	3085	3050	2995	3157	3067	346	930	500	2290	5	1	69172213	2134	11.69	0.67	12	0.00	264.00	4620.00	5550	20231222	-44.41	2995	20241022	3.01	5420	-43.08	20240104	2995	3.01	20241022	5550	-44.41	20231222	2995	3.01	20241022	1.26	N	123040	500	345 억	544807	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History