KissMeData/452400/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	-240	5	-2.36	305205160	30541	54.86	10190	10200	9920	13240	7140	10190	9993.29	1.10	-16419	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	903	5.42	0.74	12	0.34	1837.00	13452.00	51700	20240201	-80.75	8750	20240806	13.71	51700	-80.75	20240201	8750	13.71	20240806	51700	-80.75	20240201	8750	13.71	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
3	20241129	151454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	-220	5	-2.16	286765060	28685	51.52	10190	10200	9920	13240	7140	10190	9997.04	1.10	-15543	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	904	5.43	0.74	12	0.32	1837.00	13452.00	51700	20240201	-80.72	8750	20240806	13.94	51700	-80.72	20240201	8750	13.94	20240806	51700	-80.72	20240201	8750	13.94	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
4	20241129	141457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-190	5	-1.86	229610520	22950	41.22	10190	10200	9920	13240	7140	10190	10004.82	1.10	-12627	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	907	5.44	0.74	12	0.25	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
5	20241129	131452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-190	5	-1.86	220237280	22013	39.54	10190	10200	9920	13240	7140	10190	10004.87	1.10	-12191	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	907	5.44	0.74	12	0.24	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
6	20241129	121454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	-220	5	-2.16	216139290	21603	38.80	10190	10200	9920	13240	7140	10190	10005.06	1.10	-12182	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	904	5.43	0.74	12	0.24	1837.00	13452.00	51700	20240201	-80.72	8750	20240806	13.94	51700	-80.72	20240201	8750	13.94	20240806	51700	-80.72	20240201	8750	13.94	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
7	20241129	111456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9930	-260	5	-2.55	200528100	20033	35.98	10190	10200	9920	13240	7140	10190	10009.89	1.10	-11581	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	901	5.41	0.74	12	0.22	1837.00	13452.00	51700	20240201	-80.79	8750	20240806	13.49	51700	-80.79	20240201	8750	13.49	20240806	51700	-80.79	20240201	8750	13.49	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
8	20241129	101447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9930	-260	5	-2.55	172763030	17247	30.98	10190	10200	9920	13240	7140	10190	10016.99	1.10	-10399	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	901	5.41	0.74	12	0.19	1837.00	13452.00	51700	20240201	-80.79	8750	20240806	13.49	51700	-80.79	20240201	8750	13.49	20240806	51700	-80.79	20240201	8750	13.49	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
9	20241129	091452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10010	-180	5	-1.77	45636160	4511	8.10	10190	10200	10000	13240	7140	10190	10116.64	1.10	-3510	11283	10736	10363	9816	9443	11010	10090	45	3050	500	6310	10	1	9071428	908	5.45	0.74	12	0.05	1837.00	13452.00	51700	20240201	-80.64	8750	20240806	14.40	51700	-80.64	20240201	8750	14.40	20240806	51700	-80.64	20240201	8750	14.40	20240806	1.53	N	452400	500	45 억	99394	N	N	N	N
10	20241128	161432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10190	180	2	1.80	560791170	54110	160.03	10010	10910	9990	13010	7010	10010	10364.04	1.03	6321	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	924	5.55	0.76	12	0.60	1837.00	13452.00	51700	20240201	-80.29	8750	20240806	16.46	51700	-80.29	20240201	8750	16.46	20240806	51700	-80.29	20240201	8750	16.46	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
11	20241128	151500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	240	2	2.40	539994170	52071	154.00	10010	10910	9990	13010	7010	10010	10370.34	1.03	5524	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	930	5.58	0.76	12	0.57	1837.00	13452.00	51700	20240201	-80.17	8750	20240806	17.14	51700	-80.17	20240201	8750	17.14	20240806	51700	-80.17	20240201	8750	17.14	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
12	20241128	141458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10310	300	2	3.00	491025690	47298	139.89	10010	10910	9990	13010	7010	10010	10381.53	1.03	4849	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	935	5.61	0.77	12	0.52	1837.00	13452.00	51700	20240201	-80.06	8750	20240806	17.83	51700	-80.06	20240201	8750	17.83	20240806	51700	-80.06	20240201	8750	17.83	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
13	20241128	131455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	390	2	3.90	240061870	23454	69.37	10010	10640	9990	13010	7010	10010	10235.43	1.03	3726	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	943	5.66	0.77	12	0.26	1837.00	13452.00	51700	20240201	-79.88	8750	20240806	18.86	51700	-79.88	20240201	8750	18.86	20240806	51700	-79.88	20240201	8750	18.86	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
14	20241128	121453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	50	2	0.50	84127920	8388	24.81	10010	10190	9990	13010	7010	10010	10029.56	1.03	-303	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	913	5.48	0.75	12	0.09	1837.00	13452.00	51700	20240201	-80.54	8750	20240806	14.97	51700	-80.54	20240201	8750	14.97	20240806	51700	-80.54	20240201	8750	14.97	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
15	20241128	111457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	10	2	0.10	74713680	7448	22.03	10010	10190	9990	13010	7010	10010	10031.37	1.03	233	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	909	5.45	0.74	12	0.08	1837.00	13452.00	51700	20240201	-80.62	8750	20240806	14.51	51700	-80.62	20240201	8750	14.51	20240806	51700	-80.62	20240201	8750	14.51	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
16	20241128	101453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	60	2	0.60	58810150	5865	17.35	10010	10190	9990	13010	7010	10010	10027.31	1.03	629	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	913	5.48	0.75	12	0.06	1837.00	13452.00	51700	20240201	-80.52	8750	20240806	15.09	51700	-80.52	20240201	8750	15.09	20240806	51700	-80.52	20240201	8750	15.09	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
17	20241128	091452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-10	5	-0.10	38191310	3816	11.29	10010	10070	9990	13010	7010	10010	10008.20	1.03	298	10370	10190	10060	9880	9750	10125	9815	45	3000	500	6200	10	1	9071428	907	5.44	0.74	12	0.04	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.56	N	452400	500	45 억	93360	N	N	N	N
18	20241127	161415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10010	-220	5	-2.15	339018900	33737	150.97	10240	10240	9930	13290	7170	10230	10048.16	1.19	-14570	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	908	5.45	0.74	12	0.37	1837.00	13452.00	51700	20240201	-80.64	8750	20240806	14.40	51700	-80.64	20240201	8750	14.40	20240806	51700	-80.64	20240201	8750	14.40	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
19	20241127	151443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-170	5	-1.66	321695450	32007	143.23	10240	10240	9930	13290	7170	10230	10050.04	1.19	-14457	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	913	5.48	0.75	12	0.35	1837.00	13452.00	51700	20240201	-80.54	8750	20240806	14.97	51700	-80.54	20240201	8750	14.97	20240806	51700	-80.54	20240201	8750	14.97	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
20	20241127	141435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	-200	5	-1.96	244290190	24288	108.69	10240	10240	9930	13290	7170	10230	10057.12	1.19	-11022	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	910	5.46	0.75	12	0.27	1837.00	13452.00	51700	20240201	-80.60	8750	20240806	14.63	51700	-80.60	20240201	8750	14.63	20240806	51700	-80.60	20240201	8750	14.63	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
21	20241127	131434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10140	-90	5	-0.88	221036150	21972	98.32	10240	10240	9930	13290	7170	10230	10058.87	1.19	-10572	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	920	5.52	0.75	12	0.24	1837.00	13452.00	51700	20240201	-80.39	8750	20240806	15.89	51700	-80.39	20240201	8750	15.89	20240806	51700	-80.39	20240201	8750	15.89	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
22	20241127	121449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	-70	5	-0.68	215974800	21470	96.08	10240	10240	9930	13290	7170	10230	10058.32	1.19	-10605	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	922	5.53	0.76	12	0.24	1837.00	13452.00	51700	20240201	-80.35	8750	20240806	16.11	51700	-80.35	20240201	8750	16.11	20240806	51700	-80.35	20240201	8750	16.11	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
23	20241127	111441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	-210	5	-2.05	186794940	18565	83.08	10240	10240	9930	13290	7170	10230	10060.47	1.19	-11235	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	909	5.45	0.74	12	0.20	1837.00	13452.00	51700	20240201	-80.62	8750	20240806	14.51	51700	-80.62	20240201	8750	14.51	20240806	51700	-80.62	20240201	8750	14.51	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
24	20241127	101443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10040	-190	5	-1.86	167350180	16627	74.40	10240	10240	9930	13290	7170	10230	10063.64	1.19	-10224	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	911	5.47	0.75	12	0.18	1837.00	13452.00	51700	20240201	-80.58	8750	20240806	14.74	51700	-80.58	20240201	8750	14.74	20240806	51700	-80.58	20240201	8750	14.74	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
25	20241127	091440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-60	5	-0.59	10117070	989	4.43	10240	10240	10100	13290	7170	10230	10229.53	1.19	-662	10496	10362	10226	10092	9956	10430	10160	45	3060	500	6340	10	1	9071428	923	5.54	0.76	12	0.01	1837.00	13452.00	51700	20240201	-80.33	8750	20240806	16.23	51700	-80.33	20240201	8750	16.23	20240806	51700	-80.33	20240201	8750	16.23	20240806	1.56	N	452400	500	45 억	107898	N	N	N	N
26	20241126	161415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10230	-70	5	-0.68	225020790	22066	81.61	10200	10360	10090	13390	7210	10300	10197.40	1.17	1470	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	928	5.57	0.76	12	0.24	1837.00	13452.00	51700	20240201	-80.21	8750	20240806	16.91	51700	-80.21	20240201	8750	16.91	20240806	51700	-80.21	20240201	8750	16.91	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
27	20241126	151433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10230	-70	5	-0.68	218831620	21461	79.37	10200	10360	10090	13390	7210	10300	10196.71	1.17	1621	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	928	5.57	0.76	12	0.24	1837.00	13452.00	51700	20240201	-80.21	8750	20240806	16.91	51700	-80.21	20240201	8750	16.91	20240806	51700	-80.21	20240201	8750	16.91	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
28	20241126	141435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	-120	5	-1.17	191678790	18797	69.52	10200	10360	10090	13390	7210	10300	10197.31	1.17	139	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	923	5.54	0.76	12	0.21	1837.00	13452.00	51700	20240201	-80.31	8750	20240806	16.34	51700	-80.31	20240201	8750	16.34	20240806	51700	-80.31	20240201	8750	16.34	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
29	20241126	131428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-130	5	-1.26	182480980	17892	66.17	10200	10360	10090	13390	7210	10300	10199.03	1.17	172	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	923	5.54	0.76	12	0.20	1837.00	13452.00	51700	20240201	-80.33	8750	20240806	16.23	51700	-80.33	20240201	8750	16.23	20240806	51700	-80.33	20240201	8750	16.23	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
30	20241126	121437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-130	5	-1.26	166069890	16276	60.19	10200	10360	10090	13390	7210	10300	10203.36	1.17	166	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	923	5.54	0.76	12	0.18	1837.00	13452.00	51700	20240201	-80.33	8750	20240806	16.23	51700	-80.33	20240201	8750	16.23	20240806	51700	-80.33	20240201	8750	16.23	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
31	20241126	111440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-100	5	-0.97	148563860	14555	53.83	10200	10360	10090	13390	7210	10300	10207.07	1.17	541	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	925	5.55	0.76	12	0.16	1837.00	13452.00	51700	20240201	-80.27	8750	20240806	16.57	51700	-80.27	20240201	8750	16.57	20240806	51700	-80.27	20240201	8750	16.57	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
32	20241126	101453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-100	5	-0.97	115635070	11309	41.82	10200	10360	10170	13390	7210	10300	10225.05	1.17	603	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	925	5.55	0.76	12	0.12	1837.00	13452.00	51700	20240201	-80.27	8750	20240806	16.57	51700	-80.27	20240201	8750	16.57	20240806	51700	-80.27	20240201	8750	16.57	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
33	20241126	091439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10240	-60	5	-0.58	67819710	6638	24.55	10200	10360	10170	13390	7210	10300	10216.89	1.17	2312	10633	10466	10283	10116	9933	10550	10200	45	3090	500	6380	10	1	9071428	929	5.57	0.76	12	0.07	1837.00	13452.00	51700	20240201	-80.19	8750	20240806	17.03	51700	-80.19	20240201	8750	17.03	20240806	51700	-80.19	20240201	8750	17.03	20240806	1.58	N	452400	500	45 억	106415	N	N	N	N
34	20241125	161359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	230	2	2.28	277765670	26919	148.98	10270	10450	10100	13090	7050	10070	10318.57	1.01	14639	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	934	5.61	0.77	12	0.30	1837.00	13452.00	51700	20240201	-80.08	8750	20240806	17.71	51700	-80.08	20240201	8750	17.71	20240806	51700	-80.08	20240201	8750	17.71	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
35	20241125	151429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	290	2	2.88	269009550	26071	144.29	10270	10450	10100	13090	7050	10070	10318.34	1.01	14520	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	940	5.64	0.77	12	0.29	1837.00	13452.00	51700	20240201	-79.96	8750	20240806	18.40	51700	-79.96	20240201	8750	18.40	20240806	51700	-79.96	20240201	8750	18.40	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
36	20241125	141424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	290	2	2.88	254641280	24684	136.61	10270	10450	10100	13090	7050	10070	10316.05	1.01	14334	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	940	5.64	0.77	12	0.27	1837.00	13452.00	51700	20240201	-79.96	8750	20240806	18.40	51700	-79.96	20240201	8750	18.40	20240806	51700	-79.96	20240201	8750	18.40	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
37	20241125	131413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10410	340	2	3.38	248459210	24087	133.31	10270	10450	10100	13090	7050	10070	10315.07	1.01	14335	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	944	5.67	0.77	12	0.27	1837.00	13452.00	51700	20240201	-79.86	8750	20240806	18.97	51700	-79.86	20240201	8750	18.97	20240806	51700	-79.86	20240201	8750	18.97	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
38	20241125	121430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	280	2	2.78	207100100	20112	111.31	10270	10450	10100	13090	7050	10070	10297.34	1.01	12890	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	939	5.63	0.77	12	0.22	1837.00	13452.00	51700	20240201	-79.98	8750	20240806	18.29	51700	-79.98	20240201	8750	18.29	20240806	51700	-79.98	20240201	8750	18.29	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
39	20241125	111425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10380	310	2	3.08	200447670	19470	107.75	10270	10450	10100	13090	7050	10070	10295.21	1.01	12492	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	942	5.65	0.77	12	0.21	1837.00	13452.00	51700	20240201	-79.92	8750	20240806	18.63	51700	-79.92	20240201	8750	18.63	20240806	51700	-79.92	20240201	8750	18.63	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
40	20241125	101409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	230	2	2.28	104155190	10129	56.06	10270	10450	10100	13090	7050	10070	10282.87	1.01	6699	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	934	5.61	0.77	12	0.11	1837.00	13452.00	51700	20240201	-80.08	8750	20240806	17.71	51700	-80.08	20240201	8750	17.71	20240806	51700	-80.08	20240201	8750	17.71	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
41	20241125	091407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	90	2	0.89	15052540	1482	8.20	10270	10270	10100	13090	7050	10070	10156.91	1.01	919	10490	10280	10090	9880	9690	10385	9985	45	3020	500	6240	10	1	9071428	922	5.53	0.76	12	0.02	1837.00	13452.00	51700	20240201	-80.35	8750	20240806	16.11	51700	-80.35	20240201	8750	16.11	20240806	51700	-80.35	20240201	8750	16.11	20240806	1.58	N	452400	500	45 억	91817	N	N	N	N
42	20241122	161250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	70	2	0.70	182180610	18039	95.02	9900	10300	9900	13000	7000	10000	10099.33	0.98	2727	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	913	5.48	0.75	12	0.20	1837.00	13452.00	51700	20240201	-80.52	8750	20240806	15.09	51700	-80.52	20240201	8750	15.09	20240806	51700	-80.52	20240201	8750	15.09	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
43	20241122	151306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	60	2	0.60	159599940	15796	83.21	9900	10300	9900	13000	7000	10000	10103.89	0.98	3123	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	913	5.48	0.75	12	0.17	1837.00	13452.00	51700	20240201	-80.54	8750	20240806	14.97	51700	-80.54	20240201	8750	14.97	20240806	51700	-80.54	20240201	8750	14.97	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
44	20241122	141307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	100	2	1.00	142271680	14079	74.16	9900	10300	9900	13000	7000	10000	10105.32	0.98	3154	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	916	5.50	0.75	12	0.16	1837.00	13452.00	51700	20240201	-80.46	8750	20240806	15.43	51700	-80.46	20240201	8750	15.43	20240806	51700	-80.46	20240201	8750	15.43	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
45	20241122	131302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10090	90	2	0.90	124738670	12338	64.99	9900	10300	9900	13000	7000	10000	10110.21	0.98	3229	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	915	5.49	0.75	12	0.14	1837.00	13452.00	51700	20240201	-80.48	8750	20240806	15.31	51700	-80.48	20240201	8750	15.31	20240806	51700	-80.48	20240201	8750	15.31	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
46	20241122	121312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10140	140	2	1.40	115346600	11410	60.10	9900	10300	9900	13000	7000	10000	10109.35	0.98	3561	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	920	5.52	0.75	12	0.13	1837.00	13452.00	51700	20240201	-80.39	8750	20240806	15.89	51700	-80.39	20240201	8750	15.89	20240806	51700	-80.39	20240201	8750	15.89	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
47	20241122	111258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10120	120	2	1.20	88288420	8728	45.98	9900	10300	9900	13000	7000	10000	10115.67	0.98	2114	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	918	5.51	0.75	12	0.10	1837.00	13452.00	51700	20240201	-80.43	8750	20240806	15.66	51700	-80.43	20240201	8750	15.66	20240806	51700	-80.43	20240201	8750	15.66	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
48	20241122	101320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	130	2	1.30	82541460	8161	42.99	9900	10300	9900	13000	7000	10000	10114.28	0.98	2153	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	919	5.51	0.75	12	0.09	1837.00	13452.00	51700	20240201	-80.41	8750	20240806	15.77	51700	-80.41	20240201	8750	15.77	20240806	51700	-80.41	20240201	8750	15.77	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
49	20241122	091312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	60	2	0.60	38861410	3876	20.42	9900	10200	9900	13000	7000	10000	10026.23	0.98	1213	10373	10186	10053	9866	9733	10160	9840	45	3000	500	6200	10	1	9071428	913	5.48	0.75	12	0.04	1837.00	13452.00	51700	20240201	-80.54	8750	20240806	14.97	51700	-80.54	20240201	8750	14.97	20240806	51700	-80.54	20240201	8750	14.97	20240806	1.59	N	452400	500	45 억	89190	N	N	N	N
50	20241121	161300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-30	5	-0.30	186127160	18622	92.79	10000	10240	9920	13030	7030	10030	9995.01	0.96	1689	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	907	5.44	0.74	12	0.21	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
51	20241121	151324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	-30	5	-0.30	177477560	17757	88.48	10000	10240	9920	13030	7030	10030	9994.79	0.96	1419	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	907	5.44	0.74	12	0.20	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
52	20241121	141320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	-10	5	-0.10	151418240	15150	75.49	10000	10240	9920	13030	7030	10030	9994.60	0.96	94	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	909	5.45	0.74	12	0.17	1837.00	13452.00	51700	20240201	-80.62	8750	20240806	14.51	51700	-80.62	20240201	8750	14.51	20240806	51700	-80.62	20240201	8750	14.51	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
53	20241121	131311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10010	-20	5	-0.20	141390200	14147	70.49	10000	10240	9920	13030	7030	10030	9994.36	0.96	-132	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	908	5.45	0.74	12	0.16	1837.00	13452.00	51700	20240201	-80.64	8750	20240806	14.40	51700	-80.64	20240201	8750	14.40	20240806	51700	-80.64	20240201	8750	14.40	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
54	20241121	121314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10040	10	2	0.10	108534950	10855	54.09	10000	10240	9920	13030	7030	10030	9998.61	0.96	-713	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	911	5.47	0.75	12	0.12	1837.00	13452.00	51700	20240201	-80.58	8750	20240806	14.74	51700	-80.58	20240201	8750	14.74	20240806	51700	-80.58	20240201	8750	14.74	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
55	20241121	111318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	0	3	0.00	102019590	10205	50.85	10000	10240	9920	13030	7030	10030	9997.02	0.96	-758	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	910	5.46	0.75	12	0.11	1837.00	13452.00	51700	20240201	-80.60	8750	20240806	14.63	51700	-80.60	20240201	8750	14.63	20240806	51700	-80.60	20240201	8750	14.63	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
56	20241121	101317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9990	-40	5	-0.40	95587490	9562	47.65	10000	10240	9920	13030	7030	10030	9996.60	0.96	-544	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	906	5.44	0.74	12	0.11	1837.00	13452.00	51700	20240201	-80.68	8750	20240806	14.17	51700	-80.68	20240201	8750	14.17	20240806	51700	-80.68	20240201	8750	14.17	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
57	20241121	091317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9980	-50	5	-0.50	36339910	3634	18.11	10000	10240	9930	13030	7030	10030	9999.98	0.96	345	10516	10272	10136	9892	9756	10205	9825	45	3000	500	6210	10	1	9071428	905	5.43	0.74	12	0.04	1837.00	13452.00	51700	20240201	-80.70	8750	20240806	14.06	51700	-80.70	20240201	8750	14.06	20240806	51700	-80.70	20240201	8750	14.06	20240806	1.58	N	452400	500	45 억	87501	N	N	N	N
58	20241120	161304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	-240	5	-2.34	203603720	19956	67.33	10310	10380	10000	13350	7190	10270	10202.98	1.04	-6990	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	910	5.46	0.75	12	0.22	1837.00	13452.00	51700	20240201	-80.60	8750	20240806	14.63	51700	-80.60	20240201	8750	14.63	20240806	51700	-80.60	20240201	8750	14.63	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
59	20241120	151324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10090	-180	5	-1.75	194399580	19040	64.24	10310	10380	10000	13350	7190	10270	10210.06	1.04	-6495	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	915	5.49	0.75	12	0.21	1837.00	13452.00	51700	20240201	-80.48	8750	20240806	15.31	51700	-80.48	20240201	8750	15.31	20240806	51700	-80.48	20240201	8750	15.31	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
60	20241120	141326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	-90	5	-0.88	132202100	12895	43.51	10310	10380	10150	13350	7190	10270	10252.20	1.04	-3779	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	923	5.54	0.76	12	0.14	1837.00	13452.00	51700	20240201	-80.31	8750	20240806	16.34	51700	-80.31	20240201	8750	16.34	20240806	51700	-80.31	20240201	8750	16.34	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
61	20241120	131326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10270	0	3	0.00	87888560	8546	28.83	10310	10380	10230	13350	7190	10270	10284.18	1.04	-2726	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	932	5.59	0.76	12	0.09	1837.00	13452.00	51700	20240201	-80.14	8750	20240806	17.37	51700	-80.14	20240201	8750	17.37	20240806	51700	-80.14	20240201	8750	17.37	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
62	20241120	121324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	30	2	0.29	74572900	7247	24.45	10310	10380	10230	13350	7190	10270	10290.18	1.04	-2031	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	934	5.61	0.77	12	0.08	1837.00	13452.00	51700	20240201	-80.08	8750	20240806	17.71	51700	-80.08	20240201	8750	17.71	20240806	51700	-80.08	20240201	8750	17.71	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
63	20241120	111327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	-20	5	-0.19	53953290	5240	17.68	10310	10380	10240	13350	7190	10270	10296.43	1.04	-2173	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	930	5.58	0.76	12	0.06	1837.00	13452.00	51700	20240201	-80.17	8750	20240806	17.14	51700	-80.17	20240201	8750	17.14	20240806	51700	-80.17	20240201	8750	17.14	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
64	20241120	101327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10340	70	2	0.68	39897430	3874	13.07	10310	10380	10240	13350	7190	10270	10298.77	1.04	-2047	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	938	5.63	0.77	12	0.04	1837.00	13452.00	51700	20240201	-80.00	8750	20240806	18.17	51700	-80.00	20240201	8750	18.17	20240806	51700	-80.00	20240201	8750	18.17	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
65	20241120	091325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	30	2	0.29	10274050	997	3.36	10310	10380	10300	13350	7190	10270	10304.96	1.04	23	10703	10486	10373	10156	10043	10430	10100	45	3080	500	6360	10	1	9071428	934	5.61	0.77	12	0.01	1837.00	13452.00	51700	20240201	-80.08	8750	20240806	17.71	51700	-80.08	20240201	8750	17.71	20240806	51700	-80.08	20240201	8750	17.71	20240806	1.59	N	452400	500	45 억	94487	N	N	N	N
66	20241119	161209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10270	-170	5	-1.63	307772040	29611	123.13	10290	10590	10260	13570	7310	10440	10393.90	1.07	-2243	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	932	5.59	0.76	12	0.33	1837.00	13452.00	51700	20240201	-80.14	8750	20240806	17.37	51700	-80.14	20240201	8750	17.37	20240806	51700	-80.14	20240201	8750	17.37	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
67	20241119	151234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10370	-70	5	-0.67	302420900	29091	120.97	10290	10590	10260	13570	7310	10440	10395.69	1.07	-2164	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	941	5.65	0.77	12	0.32	1837.00	13452.00	51700	20240201	-79.94	8750	20240806	18.51	51700	-79.94	20240201	8750	18.51	20240806	51700	-79.94	20240201	8750	18.51	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
68	20241119	141230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	-80	5	-0.77	223025500	21391	88.95	10290	10590	10290	13570	7310	10440	10426.14	1.07	-3704	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	940	5.64	0.77	12	0.24	1837.00	13452.00	51700	20240201	-79.96	8750	20240806	18.40	51700	-79.96	20240201	8750	18.40	20240806	51700	-79.96	20240201	8750	18.40	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
69	20241119	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10430	-10	5	-0.10	196467780	18836	78.32	10290	10590	10290	13570	7310	10440	10430.44	1.07	-1826	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	946	5.68	0.78	12	0.21	1837.00	13452.00	51700	20240201	-79.83	8750	20240806	19.20	51700	-79.83	20240201	8750	19.20	20240806	51700	-79.83	20240201	8750	19.20	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
70	20241119	121220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10380	-60	5	-0.57	173823490	16665	69.30	10290	10590	10290	13570	7310	10440	10430.45	1.07	-1006	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	942	5.65	0.77	12	0.18	1837.00	13452.00	51700	20240201	-79.92	8750	20240806	18.63	51700	-79.92	20240201	8750	18.63	20240806	51700	-79.92	20240201	8750	18.63	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
71	20241119	111233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	70	2	0.67	109222160	10474	43.55	10290	10590	10290	13570	7310	10440	10427.93	1.07	386	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	953	5.72	0.78	12	0.12	1837.00	13452.00	51700	20240201	-79.67	8750	20240806	20.11	51700	-79.67	20240201	8750	20.11	20240806	51700	-79.67	20240201	8750	20.11	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
72	20241119	101258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	90	2	0.86	87272540	8381	34.85	10290	10590	10290	13570	7310	10440	10413.14	1.07	1532	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	955	5.73	0.78	12	0.09	1837.00	13452.00	51700	20240201	-79.63	8750	20240806	20.34	51700	-79.63	20240201	8750	20.34	20240806	51700	-79.63	20240201	8750	20.34	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
73	20241119	091259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10370	-70	5	-0.67	47700980	4608	19.16	10290	10550	10290	13570	7310	10440	10351.78	1.07	1123	11040	10740	10340	10040	9640	10890	10190	45	3130	500	6470	10	1	9071428	941	5.65	0.77	12	0.05	1837.00	13452.00	51700	20240201	-79.94	8750	20240806	18.51	51700	-79.94	20240201	8750	18.51	20240806	51700	-79.94	20240201	8750	18.51	20240806	1.65	N	452400	500	45 억	96729	N	N	N	N
74	20241118	161216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	230	2	2.25	236636520	22557	30.69	9940	10640	9940	13270	7150	10210	10490.60	0.99	6619	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	947	5.68	0.78	12	0.25	1837.00	13452.00	51700	20240201	-79.81	8750	20240806	19.31	51700	-79.81	20240201	8750	19.31	20240806	51700	-79.81	20240201	8750	19.31	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
75	20241118	151233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10460	250	2	2.45	222084590	21167	28.80	9940	10640	9940	13270	7150	10210	10492.02	0.99	6169	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	949	5.69	0.78	12	0.23	1837.00	13452.00	51700	20240201	-79.77	8750	20240806	19.54	51700	-79.77	20240201	8750	19.54	20240806	51700	-79.77	20240201	8750	19.54	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
76	20241118	141237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10450	240	2	2.35	201480880	19197	26.12	9940	10640	9940	13270	7150	10210	10495.44	0.99	5616	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	948	5.69	0.78	12	0.21	1837.00	13452.00	51700	20240201	-79.79	8750	20240806	19.43	51700	-79.79	20240201	8750	19.43	20240806	51700	-79.79	20240201	8750	19.43	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
77	20241118	131223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	320	2	3.13	180176590	17158	23.34	9940	10640	9940	13270	7150	10210	10501.03	0.99	5142	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	955	5.73	0.78	12	0.19	1837.00	13452.00	51700	20240201	-79.63	8750	20240806	20.34	51700	-79.63	20240201	8750	20.34	20240806	51700	-79.63	20240201	8750	20.34	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
78	20241118	121232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	360	2	3.53	172455980	16426	22.35	9940	10640	9940	13270	7150	10210	10498.96	0.99	5516	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	959	5.75	0.79	12	0.18	1837.00	13452.00	51700	20240201	-79.56	8750	20240806	20.80	51700	-79.56	20240201	8750	20.80	20240806	51700	-79.56	20240201	8750	20.80	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
79	20241118	111231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	370	2	3.62	161175520	15353	20.89	9940	10640	9940	13270	7150	10210	10497.98	0.99	5479	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	960	5.76	0.79	12	0.17	1837.00	13452.00	51700	20240201	-79.54	8750	20240806	20.91	51700	-79.54	20240201	8750	20.91	20240806	51700	-79.54	20240201	8750	20.91	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
80	20241118	101219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	390	2	3.82	126088810	12047	16.39	9940	10640	9940	13270	7150	10210	10466.41	0.99	3229	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	962	5.77	0.79	12	0.13	1837.00	13452.00	51700	20240201	-79.50	8750	20240806	21.14	51700	-79.50	20240201	8750	21.14	20240806	51700	-79.50	20240201	8750	21.14	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
81	20241118	091216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	70	2	0.69	19172300	1883	2.56	9940	10280	9940	13270	7150	10210	10181.78	0.99	201	10950	10580	10230	9860	9510	10405	9685	45	3060	500	6330	10	1	9071428	933	5.60	0.76	12	0.02	1837.00	13452.00	51700	20240201	-80.12	8750	20240806	17.49	51700	-80.12	20240201	8750	17.49	20240806	51700	-80.12	20240201	8750	17.49	20240806	1.72	N	452400	500	45 억	90104	N	N	N	N
82	20241115	161308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-440	5	-4.13	730541350	72145	100.29	10400	10600	9880	13840	7460	10650	10125.45	0.91	7591	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	926	5.56	0.76	12	0.80	1837.00	13452.00	51700	20240201	-80.25	8750	20240806	16.69	51700	-80.25	20240201	8750	16.69	20240806	51700	-80.25	20240201	8750	16.69	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
83	20241115	151341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-480	5	-4.51	667680900	65939	91.67	10400	10600	9880	13840	7460	10650	10125.56	0.91	4795	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	923	5.54	0.76	12	0.73	1837.00	13452.00	51700	20240201	-80.33	8750	20240806	16.23	51700	-80.33	20240201	8750	16.23	20240806	51700	-80.33	20240201	8750	16.23	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
84	20241115	141325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-350	5	-3.29	605544580	59879	83.24	10400	10600	9880	13840	7460	10650	10112.61	0.91	6620	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	934	5.61	0.77	12	0.66	1837.00	13452.00	51700	20240201	-80.08	8750	20240806	17.71	51700	-80.08	20240201	8750	17.71	20240806	51700	-80.08	20240201	8750	17.71	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
85	20241115	131324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-480	5	-4.51	578446590	57219	79.54	10400	10600	9880	13840	7460	10650	10109.14	0.91	6769	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	923	5.54	0.76	12	0.63	1837.00	13452.00	51700	20240201	-80.33	8750	20240806	16.23	51700	-80.33	20240201	8750	16.23	20240806	51700	-80.33	20240201	8750	16.23	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
86	20241115	121327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	-580	5	-5.45	515788290	51027	70.94	10400	10600	9880	13840	7460	10650	10107.91	0.91	3225	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	913	5.48	0.75	12	0.56	1837.00	13452.00	51700	20240201	-80.52	8750	20240806	15.09	51700	-80.52	20240201	8750	15.09	20240806	51700	-80.52	20240201	8750	15.09	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
87	20241115	111254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	-620	5	-5.82	483174700	47781	66.42	10400	10600	9880	13840	7460	10650	10112.03	0.91	3162	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	910	5.46	0.75	12	0.53	1837.00	13452.00	51700	20240201	-80.60	8750	20240806	14.63	51700	-80.60	20240201	8750	14.63	20240806	51700	-80.60	20240201	8750	14.63	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
88	20241115	101254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	-580	5	-5.45	361505980	35604	49.50	10400	10600	9880	13840	7460	10650	10153.21	0.91	-1200	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	913	5.48	0.75	12	0.39	1837.00	13452.00	51700	20240201	-80.52	8750	20240806	15.09	51700	-80.52	20240201	8750	15.09	20240806	51700	-80.52	20240201	8750	15.09	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
89	20241115	091209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	-490	5	-4.60	59518260	5761	8.01	10400	10600	10130	13840	7460	10650	10330.02	0.91	-146	11370	11010	10800	10440	10230	10905	10335	45	3190	500	6600	10	1	9071428	922	5.53	0.76	12	0.06	1837.00	13452.00	51700	20240201	-80.35	8750	20240806	16.11	51700	-80.35	20240201	8750	16.11	20240806	51700	-80.35	20240201	8750	16.11	20240806	1.86	N	452400	500	45 억	82108	N	N	N	N
90	20241114	161246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10720	-210	5	-1.92	732790580	68275	89.56	10940	11160	10590	14200	7660	10930	10732.93	0.83	7625	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	972	5.84	0.80	12	0.75	1837.00	13452.00	51700	20240201	-79.26	8750	20240806	22.51	51700	-79.26	20240201	8750	22.51	20240806	51700	-79.26	20240201	8750	22.51	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
91	20241114	151254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	-320	5	-2.93	638240720	59413	77.93	10940	11160	10590	14200	7660	10930	10742.44	0.83	7148	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	962	5.78	0.79	12	0.65	1837.00	13452.00	51700	20240201	-79.48	8750	20240806	21.26	51700	-79.48	20240201	8750	21.26	20240806	51700	-79.48	20240201	8750	21.26	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
92	20241114	141245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10700	-230	5	-2.10	470909760	43649	57.26	10940	11160	10600	14200	7660	10930	10788.56	0.83	-1356	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	971	5.82	0.80	12	0.48	1837.00	13452.00	51700	20240201	-79.30	8750	20240806	22.29	51700	-79.30	20240201	8750	22.29	20240806	51700	-79.30	20240201	8750	22.29	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
93	20241114	131245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10730	-200	5	-1.83	324707850	29963	39.30	10940	11160	10600	14200	7660	10930	10836.96	0.83	-2688	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	973	5.84	0.80	12	0.33	1837.00	13452.00	51700	20240201	-79.25	8750	20240806	22.63	51700	-79.25	20240201	8750	22.63	20240806	51700	-79.25	20240201	8750	22.63	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
94	20241114	121241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10720	-210	5	-1.92	315980850	29148	38.23	10940	11160	10600	14200	7660	10930	10840.57	0.83	-2609	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	972	5.84	0.80	12	0.32	1837.00	13452.00	51700	20240201	-79.26	8750	20240806	22.51	51700	-79.26	20240201	8750	22.51	20240806	51700	-79.26	20240201	8750	22.51	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
95	20241114	111244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10940	10	2	0.09	180036810	16494	21.64	10940	11160	10600	14200	7660	10930	10915.29	0.83	-1029	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	992	5.96	0.81	12	0.18	1837.00	13452.00	51700	20240201	-78.84	8750	20240806	25.03	51700	-78.84	20240201	8750	25.03	20240806	51700	-78.84	20240201	8750	25.03	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
96	20241114	101302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	0	3	0.00	55356710	5039	6.61	10940	11160	10920	14200	7660	10930	10985.65	0.83	-866	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	992	5.95	0.81	12	0.06	1837.00	13452.00	51700	20240201	-78.86	8750	20240806	24.91	51700	-78.86	20240201	8750	24.91	20240806	51700	-78.86	20240201	8750	24.91	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
97	20241114	091236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	0	3	0.00	0	0	0.00	0	0	0	14200	7660	10930	0.00	0.83	0	12143	11536	11143	10536	10143	11340	10340	45	3270	500	6770	10	1	9071428	992	5.95	0.81	12	0.00	1837.00	13452.00	51700	20240201	-78.86	8750	20240806	24.91	51700	-78.86	20240201	8750	24.91	20240806	51700	-78.86	20240201	8750	24.91	20240806	1.95	N	452400	500	45 억	75359	N	N	N	N
98	20241113	160851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	-720	5	-6.18	840281090	75318	108.15	11660	11750	10750	15140	8160	11650	11156.58	0.80	3178	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	992	5.95	0.81	12	0.83	1837.00	13452.00	51700	20240201	-78.86	8750	20240806	24.91	51700	-78.86	20240201	8750	24.91	20240806	51700	-78.86	20240201	8750	24.91	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
99	20241113	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	-720	5	-6.18	700403010	62522	89.77	11660	11750	10750	15140	8160	11650	11202.50	0.80	5096	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	992	5.95	0.81	12	0.69	1837.00	13452.00	51700	20240201	-78.86	8750	20240806	24.91	51700	-78.86	20240201	8750	24.91	20240806	51700	-78.86	20240201	8750	24.91	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
100	20241113	140926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-650	5	-5.58	586915500	52173	74.91	11660	11750	10750	15140	8160	11650	11249.41	0.80	2581	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	998	5.99	0.82	12	0.58	1837.00	13452.00	51700	20240201	-78.72	8750	20240806	25.71	51700	-78.72	20240201	8750	25.71	20240806	51700	-78.72	20240201	8750	25.71	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
101	20241113	130929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	-540	5	-4.64	492214190	43601	62.61	11660	11750	10750	15140	8160	11650	11289.06	0.80	1300	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	1008	6.05	0.83	12	0.48	1837.00	13452.00	51700	20240201	-78.51	8750	20240806	26.97	51700	-78.51	20240201	8750	26.97	20240806	51700	-78.51	20240201	8750	26.97	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
102	20241113	120917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	-410	5	-3.52	411075980	36334	52.17	11660	11750	10750	15140	8160	11650	11313.81	0.80	1493	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	1020	6.12	0.84	12	0.40	1837.00	13452.00	51700	20240201	-78.26	8750	20240806	28.46	51700	-78.26	20240201	8750	28.46	20240806	51700	-78.26	20240201	8750	28.46	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
103	20241113	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	-200	5	-1.72	371938110	32857	47.18	11660	11750	10750	15140	8160	11650	11319.90	0.80	1994	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	1039	6.23	0.85	12	0.36	1837.00	13452.00	51700	20240201	-77.85	8750	20240806	30.86	51700	-77.85	20240201	8750	30.86	20240806	51700	-77.85	20240201	8750	30.86	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
104	20241113	100915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	-190	5	-1.63	291831930	25785	37.02	11660	11750	10750	15140	8160	11650	11317.90	0.80	3931	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	1040	6.24	0.85	12	0.28	1837.00	13452.00	51700	20240201	-77.83	8750	20240806	30.97	51700	-77.83	20240201	8750	30.97	20240806	51700	-77.83	20240201	8750	30.97	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
105	20241113	090903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11360	-290	5	-2.49	70533090	6135	8.81	11660	11750	11150	15140	8160	11650	11496.84	0.80	-888	12330	11990	11820	11480	11310	11905	11395	45	3490	500	7220	10	1	9071428	1031	6.18	0.84	12	0.07	1837.00	13452.00	51700	20240201	-78.03	8750	20240806	29.83	51700	-78.03	20240201	8750	29.83	20240806	51700	-78.03	20240201	8750	29.83	20240806	1.98	N	452400	500	45 억	72175	N	N	N	N
106	20241112	161200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	-420	5	-3.48	802350040	67960	155.45	11970	12160	11650	15690	8450	12070	11806.26	0.89	-8279	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1057	6.34	0.87	12	0.75	1837.00	13452.00	51700	20240201	-77.47	8750	20240806	33.14	51700	-77.47	20240201	8750	33.14	20240806	51700	-77.47	20240201	8750	33.14	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
107	20241112	151214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11660	-410	5	-3.40	780504460	66086	151.16	11970	12160	11660	15690	8450	12070	11810.44	0.89	-7919	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1058	6.35	0.87	12	0.73	1837.00	13452.00	51700	20240201	-77.45	8750	20240806	33.26	51700	-77.45	20240201	8750	33.26	20240806	51700	-77.45	20240201	8750	33.26	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
108	20241112	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11740	-330	5	-2.73	630847140	53284	121.88	11970	12160	11680	15690	8450	12070	11839.34	0.89	-2990	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1065	6.39	0.87	12	0.59	1837.00	13452.00	51700	20240201	-77.29	8750	20240806	34.17	51700	-77.29	20240201	8750	34.17	20240806	51700	-77.29	20240201	8750	34.17	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
109	20241112	131223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11760	-310	5	-2.57	543251870	45803	104.77	11970	12160	11700	15690	8450	12070	11860.62	0.89	-67	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1067	6.40	0.87	12	0.50	1837.00	13452.00	51700	20240201	-77.25	8750	20240806	34.40	51700	-77.25	20240201	8750	34.40	20240806	51700	-77.25	20240201	8750	34.40	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
110	20241112	121212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11740	-330	5	-2.73	479744390	40389	92.39	11970	12160	11730	15690	8450	12070	11878.10	0.89	289	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1065	6.39	0.87	12	0.45	1837.00	13452.00	51700	20240201	-77.29	8750	20240806	34.17	51700	-77.29	20240201	8750	34.17	20240806	51700	-77.29	20240201	8750	34.17	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
111	20241112	111206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11880	-190	5	-1.57	370021980	31060	71.05	11970	12160	11740	15690	8450	12070	11913.14	0.89	5465	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1078	6.47	0.88	12	0.34	1837.00	13452.00	51700	20240201	-77.02	8750	20240806	35.77	51700	-77.02	20240201	8750	35.77	20240806	51700	-77.02	20240201	8750	35.77	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
112	20241112	101205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11920	-150	5	-1.24	308194520	25852	59.13	11970	12160	11740	15690	8450	12070	11921.50	0.89	3963	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1081	6.49	0.89	12	0.28	1837.00	13452.00	51700	20240201	-76.94	8750	20240806	36.23	51700	-76.94	20240201	8750	36.23	20240806	51700	-76.94	20240201	8750	36.23	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
113	20241112	091206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12030	-40	5	-0.33	41626460	3454	7.90	11970	12090	11910	15690	8450	12070	12051.67	0.89	2165	12383	12226	12013	11856	11643	12120	11750	45	3620	500	7480	10	1	9071428	1091	6.55	0.89	12	0.04	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	1.99	N	452400	500	45 억	80454	N	N	N	N
114	20241111	161154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12070	-80	5	-0.66	519197160	43502	151.53	12110	12170	11800	15790	8510	12150	11934.90	0.78	9544	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1095	6.57	0.90	12	0.48	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
115	20241111	151230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12170	20	2	0.16	500944260	41992	146.27	12110	12170	11800	15790	8510	12150	11929.51	0.78	9387	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1104	6.62	0.90	12	0.46	1837.00	13452.00	51700	20240201	-76.46	8750	20240806	39.09	51700	-76.46	20240201	8750	39.09	20240806	51700	-76.46	20240201	8750	39.09	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
116	20241111	141214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11930	-220	5	-1.81	388218210	32655	113.74	12110	12120	11800	15790	8510	12150	11888.47	0.78	6133	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1082	6.49	0.89	12	0.36	1837.00	13452.00	51700	20240201	-76.92	8750	20240806	36.34	51700	-76.92	20240201	8750	36.34	20240806	51700	-76.92	20240201	8750	36.34	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
117	20241111	131213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11940	-210	5	-1.73	370851980	31198	108.67	12110	12120	11800	15790	8510	12150	11887.03	0.78	6306	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1083	6.50	0.89	12	0.34	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
118	20241111	121208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	-260	5	-2.14	333868410	28083	97.82	12110	12120	11800	15790	8510	12150	11888.62	0.78	5743	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1079	6.47	0.88	12	0.31	1837.00	13452.00	51700	20240201	-77.00	8750	20240806	35.89	51700	-77.00	20240201	8750	35.89	20240806	51700	-77.00	20240201	8750	35.89	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
119	20241111	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11920	-230	5	-1.89	315269170	26523	92.39	12110	12120	11800	15790	8510	12150	11886.62	0.78	5428	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1081	6.49	0.89	12	0.29	1837.00	13452.00	51700	20240201	-76.94	8750	20240806	36.23	51700	-76.94	20240201	8750	36.23	20240806	51700	-76.94	20240201	8750	36.23	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
120	20241111	101157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11960	-190	5	-1.56	287709750	24204	84.31	12110	12120	11800	15790	8510	12150	11886.86	0.78	4443	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1085	6.51	0.89	12	0.27	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
121	20241111	091153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11990	-160	5	-1.32	28216070	2351	8.19	12110	12120	11920	15790	8510	12150	12001.67	0.78	-891	12390	12270	12050	11930	11710	12330	11990	45	3640	500	7530	10	1	9071428	1088	6.53	0.89	12	0.03	1837.00	13452.00	51700	20240201	-76.81	8750	20240806	37.03	51700	-76.81	20240201	8750	37.03	20240806	51700	-76.81	20240201	8750	37.03	20240806	1.97	N	452400	500	45 억	70817	N	N	N	N
122	20241108	161144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12150	330	2	2.79	342408150	28434	63.54	11830	12170	11830	15360	8280	11820	12042.17	0.69	8038	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1102	6.61	0.90	12	0.31	1837.00	13452.00	51700	20240201	-76.50	8750	20240806	38.86	51700	-76.50	20240201	8750	38.86	20240806	51700	-76.50	20240201	8750	38.86	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
123	20241108	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12080	260	2	2.20	295061870	24530	54.81	11830	12150	11830	15360	8280	11820	12028.61	0.69	7429	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1096	6.58	0.90	12	0.27	1837.00	13452.00	51700	20240201	-76.63	8750	20240806	38.06	51700	-76.63	20240201	8750	38.06	20240806	51700	-76.63	20240201	8750	38.06	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
124	20241108	141155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12050	230	2	1.95	226696880	18846	42.11	11830	12150	11830	15360	8280	11820	12028.91	0.69	5396	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1093	6.56	0.90	12	0.21	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
125	20241108	131158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12030	210	2	1.78	200374410	16656	37.22	11830	12150	11830	15360	8280	11820	12030.16	0.69	4757	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1091	6.55	0.89	12	0.18	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
126	20241108	121155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12040	220	2	1.86	174119170	14470	32.33	11830	12150	11830	15360	8280	11820	12033.11	0.69	4475	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1092	6.55	0.90	12	0.16	1837.00	13452.00	51700	20240201	-76.71	8750	20240806	37.60	51700	-76.71	20240201	8750	37.60	20240806	51700	-76.71	20240201	8750	37.60	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
127	20241108	111158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12030	210	2	1.78	145283430	12073	26.98	11830	12150	11830	15360	8280	11820	12033.75	0.69	3712	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1091	6.55	0.89	12	0.13	1837.00	13452.00	51700	20240201	-76.73	8750	20240806	37.49	51700	-76.73	20240201	8750	37.49	20240806	51700	-76.73	20240201	8750	37.49	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
128	20241108	101205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12050	230	2	1.95	129964430	10797	24.13	11830	12150	11830	15360	8280	11820	12037.09	0.69	4177	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1093	6.56	0.90	12	0.12	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
129	20241108	091154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12070	250	2	2.12	48473600	4046	9.04	11830	12130	11830	15360	8280	11820	11980.62	0.69	1928	12126	11972	11836	11682	11546	12050	11760	45	3540	500	7320	10	1	9071428	1095	6.57	0.90	12	0.04	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.04	N	452400	500	45 억	62869	N	N	N	N
130	20241107	161147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11820	-130	5	-1.09	523700170	44354	92.08	11800	11990	11700	15530	8370	11950	11806.91	0.64	5006	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1072	6.43	0.88	12	0.49	1837.00	13452.00	51700	20240201	-77.14	8750	20240806	35.09	51700	-77.14	20240201	8750	35.09	20240806	51700	-77.14	20240201	8750	35.09	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
131	20241107	151153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	-60	5	-0.50	510725880	43257	89.80	11800	11990	11700	15530	8370	11950	11806.45	0.64	5115	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1079	6.47	0.88	12	0.48	1837.00	13452.00	51700	20240201	-77.00	8750	20240806	35.89	51700	-77.00	20240201	8750	35.89	20240806	51700	-77.00	20240201	8750	35.89	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
132	20241107	141157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11960	10	2	0.08	476753840	40399	83.87	11800	11990	11700	15530	8370	11950	11800.76	0.64	5295	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1085	6.51	0.89	12	0.45	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
133	20241107	131157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11940	-10	5	-0.08	466624200	39550	82.11	11800	11990	11700	15530	8370	11950	11797.95	0.64	5169	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1083	6.50	0.89	12	0.44	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
134	20241107	121151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11960	10	2	0.08	448549250	38037	78.97	11800	11960	11700	15530	8370	11950	11792.03	0.64	4439	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1085	6.51	0.89	12	0.42	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
135	20241107	111147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11850	-100	5	-0.84	400750850	34017	70.62	11800	11950	11700	15530	8370	11950	11780.40	0.64	1534	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1075	6.45	0.88	12	0.37	1837.00	13452.00	51700	20240201	-77.08	8750	20240806	35.43	51700	-77.08	20240201	8750	35.43	20240806	51700	-77.08	20240201	8750	35.43	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
136	20241107	101149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11840	-110	5	-0.92	357089400	30305	62.91	11800	11950	11700	15530	8370	11950	11782.63	0.64	508	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1074	6.45	0.88	12	0.33	1837.00	13452.00	51700	20240201	-77.10	8750	20240806	35.31	51700	-77.10	20240201	8750	35.31	20240806	51700	-77.10	20240201	8750	35.31	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
137	20241107	091152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11730	-220	5	-1.84	151316100	12810	26.59	11800	11950	11730	15530	8370	11950	11811.26	0.64	2949	12483	12216	11983	11716	11483	12100	11600	45	3580	500	7400	10	1	9071428	1064	6.39	0.87	12	0.14	1837.00	13452.00	51700	20240201	-77.31	8750	20240806	34.06	51700	-77.31	20240201	8750	34.06	20240806	51700	-77.31	20240201	8750	34.06	20240806	2.08	N	452400	500	45 억	57863	N	N	N	N
138	20241106	161202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11950	-100	5	-0.83	563564950	47186	164.71	12250	12250	11750	15660	8440	12050	11943.48	0.60	3255	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1084	6.51	0.89	12	0.52	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
139	20241106	151236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11950	-100	5	-0.83	549780000	46032	160.68	12250	12250	11750	15660	8440	12050	11943.43	0.60	3262	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1084	6.51	0.89	12	0.51	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
140	20241106	141225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11900	-150	5	-1.24	411314230	34470	120.32	12250	12250	11750	15660	8440	12050	11932.53	0.60	-348	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1079	6.48	0.88	12	0.38	1837.00	13452.00	51700	20240201	-76.98	8750	20240806	36.00	51700	-76.98	20240201	8750	36.00	20240806	51700	-76.98	20240201	8750	36.00	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
141	20241106	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11770	-280	5	-2.32	274926940	22951	80.11	12250	12250	11770	15660	8440	12050	11978.87	0.60	-1856	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1068	6.41	0.87	12	0.25	1837.00	13452.00	51700	20240201	-77.23	8750	20240806	34.51	51700	-77.23	20240201	8750	34.51	20240806	51700	-77.23	20240201	8750	34.51	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
142	20241106	121159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	-160	5	-1.33	187064180	15539	54.24	12250	12250	11890	15660	8440	12050	12038.37	0.60	-2496	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1079	6.47	0.88	12	0.17	1837.00	13452.00	51700	20240201	-77.00	8750	20240806	35.89	51700	-77.00	20240201	8750	35.89	20240806	51700	-77.00	20240201	8750	35.89	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
143	20241106	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12070	20	2	0.17	96239760	7957	27.78	12250	12250	12050	15660	8440	12050	12094.98	0.60	-691	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1095	6.57	0.90	12	0.09	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
144	20241106	101209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12080	30	2	0.25	67945650	5614	19.60	12250	12250	12050	15660	8440	12050	12102.89	0.60	-882	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1096	6.58	0.90	12	0.06	1837.00	13452.00	51700	20240201	-76.63	8750	20240806	38.06	51700	-76.63	20240201	8750	38.06	20240806	51700	-76.63	20240201	8750	38.06	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
145	20241106	091202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12120	70	2	0.58	12412950	1025	3.58	12250	12250	12070	15660	8440	12050	12110.20	0.60	49	12450	12250	12130	11930	11810	12350	12030	45	3610	500	7470	10	1	9071428	1099	6.60	0.90	12	0.01	1837.00	13452.00	51700	20240201	-76.56	8750	20240806	38.51	51700	-76.56	20240201	8750	38.51	20240806	51700	-76.56	20240201	8750	38.51	20240806	2.11	N	452400	500	45 억	54370	N	N	N	N
146	20241105	161126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12050	0	3	0.00	345488560	28322	80.01	12010	12330	12010	15660	8440	12050	12198.76	0.52	7378	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1093	6.56	0.90	12	0.31	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
147	20241105	151151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12160	110	2	0.91	322811510	26442	74.69	12010	12330	12010	15660	8440	12050	12208.29	0.52	7009	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1103	6.62	0.90	12	0.29	1837.00	13452.00	51700	20240201	-76.48	8750	20240806	38.97	51700	-76.48	20240201	8750	38.97	20240806	51700	-76.48	20240201	8750	38.97	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
148	20241105	141145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12130	80	2	0.66	284639990	23286	65.78	12010	12330	12010	15660	8440	12050	12223.65	0.52	6241	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1100	6.60	0.90	12	0.26	1837.00	13452.00	51700	20240201	-76.54	8750	20240806	38.63	51700	-76.54	20240201	8750	38.63	20240806	51700	-76.54	20240201	8750	38.63	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
149	20241105	131154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12230	180	2	1.49	246770030	20170	56.98	12010	12330	12010	15660	8440	12050	12234.51	0.52	6427	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1109	6.66	0.91	12	0.22	1837.00	13452.00	51700	20240201	-76.34	8750	20240806	39.77	51700	-76.34	20240201	8750	39.77	20240806	51700	-76.34	20240201	8750	39.77	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
150	20241105	121142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12230	180	2	1.49	227397490	18582	52.49	12010	12330	12010	15660	8440	12050	12237.51	0.52	5578	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1109	6.66	0.91	12	0.20	1837.00	13452.00	51700	20240201	-76.34	8750	20240806	39.77	51700	-76.34	20240201	8750	39.77	20240806	51700	-76.34	20240201	8750	39.77	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
151	20241105	111127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12290	240	2	1.99	218124460	17825	50.35	12010	12330	12010	15660	8440	12050	12237.00	0.52	5590	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1115	6.69	0.91	12	0.20	1837.00	13452.00	51700	20240201	-76.23	8750	20240806	40.46	51700	-76.23	20240201	8750	40.46	20240806	51700	-76.23	20240201	8750	40.46	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
152	20241105	101139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12140	90	2	0.75	179210980	14646	41.37	12010	12330	12010	15660	8440	12050	12236.17	0.52	4448	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1101	6.61	0.90	12	0.16	1837.00	13452.00	51700	20240201	-76.52	8750	20240806	38.74	51700	-76.52	20240201	8750	38.74	20240806	51700	-76.52	20240201	8750	38.74	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
153	20241105	091134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12220	170	2	1.41	28190070	2319	6.55	12010	12250	12010	15660	8440	12050	12156.13	0.52	799	12403	12226	12023	11846	11643	12315	11935	45	3610	500	7470	10	1	9071428	1109	6.65	0.91	12	0.03	1837.00	13452.00	51700	20240201	-76.36	8750	20240806	39.66	51700	-76.36	20240201	8750	39.66	20240806	51700	-76.36	20240201	8750	39.66	20240806	2.13	N	452400	500	45 억	46976	N	N	N	N
154	20241104	161124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12050	50	2	0.42	427521040	35388	117.98	11820	12200	11820	15600	8400	12000	12081.42	0.45	5874	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1093	6.56	0.90	12	0.39	1837.00	13452.00	51700	20240201	-76.69	8750	20240806	37.71	51700	-76.69	20240201	8750	37.71	20240806	51700	-76.69	20240201	8750	37.71	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
155	20241104	151146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12080	80	2	0.67	373664040	30935	103.13	11820	12200	11820	15600	8400	12000	12079.01	0.45	4238	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1096	6.58	0.90	12	0.34	1837.00	13452.00	51700	20240201	-76.63	8750	20240806	38.06	51700	-76.63	20240201	8750	38.06	20240806	51700	-76.63	20240201	8750	38.06	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
156	20241104	141127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12170	170	2	1.42	318278090	26367	87.90	11820	12200	11820	15600	8400	12000	12071.08	0.45	4261	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1104	6.62	0.90	12	0.29	1837.00	13452.00	51700	20240201	-76.46	8750	20240806	39.09	51700	-76.46	20240201	8750	39.09	20240806	51700	-76.46	20240201	8750	39.09	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
157	20241104	131045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12180	180	2	1.50	248001230	20566	68.56	11820	12200	11820	15600	8400	12000	12058.80	0.45	4867	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1105	6.63	0.91	12	0.23	1837.00	13452.00	51700	20240201	-76.44	8750	20240806	39.20	51700	-76.44	20240201	8750	39.20	20240806	51700	-76.44	20240201	8750	39.20	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
158	20241104	121111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12120	120	2	1.00	200594880	16660	55.54	11820	12150	11820	15600	8400	12000	12040.51	0.45	3269	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1099	6.60	0.90	12	0.18	1837.00	13452.00	51700	20240201	-76.56	8750	20240806	38.51	51700	-76.56	20240201	8750	38.51	20240806	51700	-76.56	20240201	8750	38.51	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
159	20241104	111102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12090	90	2	0.75	159097960	13236	44.13	11820	12130	11820	15600	8400	12000	12020.10	0.45	2073	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1097	6.58	0.90	12	0.15	1837.00	13452.00	51700	20240201	-76.62	8750	20240806	38.17	51700	-76.62	20240201	8750	38.17	20240806	51700	-76.62	20240201	8750	38.17	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
160	20241104	101050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12070	70	2	0.58	101421190	8447	28.16	11820	12130	11820	15600	8400	12000	12006.77	0.45	-537	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1095	6.57	0.90	12	0.09	1837.00	13452.00	51700	20240201	-76.65	8750	20240806	37.94	51700	-76.65	20240201	8750	37.94	20240806	51700	-76.65	20240201	8750	37.94	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
161	20241104	091112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11970	-30	5	-0.25	11962330	1007	3.36	11820	12080	11820	15600	8400	12000	11879.06	0.45	269	12293	12146	11953	11806	11613	12220	11880	45	3600	500	7440	10	1	9071428	1086	6.52	0.89	12	0.01	1837.00	13452.00	51700	20240201	-76.85	8750	20240806	36.80	51700	-76.85	20240201	8750	36.80	20240806	51700	-76.85	20240201	8750	36.80	20240806	2.17	N	452400	500	45 억	41208	N	N	N	N
162	20241101	161027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12000	-50	5	-0.41	346077590	28987	64.03	11760	12100	11760	15660	8440	12050	11938.98	0.39	6139	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1089	6.53	0.89	12	0.32	1837.00	13452.00	51700	20240201	-76.79	8750	20240806	37.14	51700	-76.79	20240201	8750	37.14	20240806	51700	-76.79	20240201	8750	37.14	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
163	20241101	151051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12000	-50	5	-0.41	295231590	24756	54.69	11760	12100	11760	15660	8440	12050	11925.66	0.39	5039	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1089	6.53	0.89	12	0.27	1837.00	13452.00	51700	20240201	-76.79	8750	20240806	37.14	51700	-76.79	20240201	8750	37.14	20240806	51700	-76.79	20240201	8750	37.14	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
164	20241101	141000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11960	-90	5	-0.75	209999750	17650	38.99	11760	12000	11760	15660	8440	12050	11898.00	0.39	2364	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1085	6.51	0.89	12	0.19	1837.00	13452.00	51700	20240201	-76.87	8750	20240806	36.69	51700	-76.87	20240201	8750	36.69	20240806	51700	-76.87	20240201	8750	36.69	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
165	20241101	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11950	-100	5	-0.83	158614000	13344	29.48	11760	12000	11760	15660	8440	12050	11886.54	0.39	2961	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1084	6.51	0.89	12	0.15	1837.00	13452.00	51700	20240201	-76.89	8750	20240806	36.57	51700	-76.89	20240201	8750	36.57	20240806	51700	-76.89	20240201	8750	36.57	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
166	20241101	121233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	-160	5	-1.33	140194670	11799	26.06	11760	12000	11760	15660	8440	12050	11881.91	0.39	3346	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1079	6.47	0.88	12	0.13	1837.00	13452.00	51700	20240201	-77.00	8750	20240806	35.89	51700	-77.00	20240201	8750	35.89	20240806	51700	-77.00	20240201	8750	35.89	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
167	20241101	111231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11880	-170	5	-1.41	96756500	8145	17.99	11760	12000	11760	15660	8440	12050	11879.25	0.39	1260	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1078	6.47	0.88	12	0.09	1837.00	13452.00	51700	20240201	-77.02	8750	20240806	35.77	51700	-77.02	20240201	8750	35.77	20240806	51700	-77.02	20240201	8750	35.77	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
168	20241101	101232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11940	-110	5	-0.91	78984310	6646	14.68	11760	12000	11760	15660	8440	12050	11884.49	0.39	1078	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1083	6.50	0.89	12	0.07	1837.00	13452.00	51700	20240201	-76.91	8750	20240806	36.46	51700	-76.91	20240201	8750	36.46	20240806	51700	-76.91	20240201	8750	36.46	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N
169	20241101	091228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11870	-180	5	-1.49	15234580	1294	2.86	11760	11900	11760	15660	8440	12050	11773.25	0.39	118	12703	12376	11963	11636	11223	12540	11800	45	3610	500	7470	10	1	9071428	1077	6.46	0.88	12	0.01	1837.00	13452.00	51700	20240201	-77.04	8750	20240806	35.66	51700	-77.04	20240201	8750	35.66	20240806	51700	-77.04	20240201	8750	35.66	20240806	2.21	N	452400	500	45 억	35069	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History