KissMeData/024740/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	marketWarningCode	shortOverheated
2	20241129	160404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	300	2	11.19	70547484385	23437360	879.52	2750	3160	2745	3480	1880	2680	3010.17	1.12	176852	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	980	12.57	0.78	12	71.24	237.00	3808.00	3955	20241030	-24.65	1776	20240909	67.79	3955	-24.65	20241030	1776	67.79	20240909	3955	-24.65	20241030	1776	67.79	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
3	20241129	150408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	315	2	11.75	62799797555	20866625	783.05	2750	3160	2745	3480	1880	2680	3009.63	1.12	-164145	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	985	12.64	0.79	12	63.43	237.00	3808.00	3955	20241030	-24.27	1776	20240909	68.64	3955	-24.27	20241030	1776	68.64	20240909	3955	-24.27	20241030	1776	68.64	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
4	20241129	140407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	170	2	6.34	21748751675	7468580	280.27	2750	3020	2745	3480	1880	2680	2912.14	1.12	-44412	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	938	12.03	0.75	12	22.70	237.00	3808.00	3955	20241030	-27.94	1776	20240909	60.47	3955	-27.94	20241030	1776	60.47	20240909	3955	-27.94	20241030	1776	60.47	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
5	20241129	130408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	160	2	5.97	20965052745	7193233	269.94	2750	3020	2745	3480	1880	2680	2914.66	1.12	-95262	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	934	11.98	0.75	12	21.87	237.00	3808.00	3955	20241030	-28.19	1776	20240909	59.91	3955	-28.19	20241030	1776	59.91	20240909	3955	-28.19	20241030	1776	59.91	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
6	20241129	120410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	150	2	5.60	19946518535	6831755	256.37	2750	3020	2745	3480	1880	2680	2919.80	1.12	-59655	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	931	11.94	0.74	12	20.77	237.00	3808.00	3955	20241030	-28.45	1776	20240909	59.35	3955	-28.45	20241030	1776	59.35	20240909	3955	-28.45	20241030	1776	59.35	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
7	20241129	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	160	2	5.97	18402670705	6291778	236.11	2750	3020	2745	3480	1880	2680	2925.01	1.12	-134738	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	934	11.98	0.75	12	19.13	237.00	3808.00	3955	20241030	-28.19	1776	20240909	59.91	3955	-28.19	20241030	1776	59.91	20240909	3955	-28.19	20241030	1776	59.91	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
8	20241129	100408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	190	2	7.09	16568135025	5648836	211.98	2750	3020	2745	3480	1880	2680	2933.17	1.12	-179119	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	944	12.11	0.75	12	17.17	237.00	3808.00	3955	20241030	-27.43	1776	20240909	61.60	3955	-27.43	20241030	1776	61.60	20240909	3955	-27.43	20241030	1776	61.60	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
9	20241129	090408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	240	2	8.96	3151879020	1087499	40.81	2750	2980	2745	3480	1880	2680	2898.97	1.12	-24047	2943	2811	2738	2606	2533	2877	2672	164	800	500	1920	5	1	32897049	961	12.32	0.77	12	3.31	237.00	3808.00	3955	20241030	-26.17	1776	20240909	64.41	3955	-26.17	20241030	1776	64.41	20240909	3955	-26.17	20241030	1776	64.41	20240909	5.42	N	024740	500	164 억	367051	N	N	N	00	N
10	20241128	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-165	5	-5.80	7166384605	2618201	22.00	2675	2870	2665	3695	1995	2845	2736.90	1.86	-246285	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	882	11.31	0.70	12	7.96	237.00	3808.00	3955	20241030	-32.24	1776	20240909	50.90	3955	-32.24	20241030	1776	50.90	20240909	3955	-32.24	20241030	1776	50.90	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
11	20241128	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-160	5	-5.62	6713321960	2449224	20.58	2675	2870	2665	3695	1995	2845	2740.58	1.86	-240926	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	883	11.33	0.71	12	7.45	237.00	3808.00	3955	20241030	-32.11	1776	20240909	51.18	3955	-32.11	20241030	1776	51.18	20240909	3955	-32.11	20241030	1776	51.18	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
12	20241128	140413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-130	5	-4.57	6196405565	2257226	18.97	2675	2870	2665	3695	1995	2845	2744.70	1.86	-209587	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	893	11.46	0.71	12	6.86	237.00	3808.00	3955	20241030	-31.35	1776	20240909	52.87	3955	-31.35	20241030	1776	52.87	20240909	3955	-31.35	20241030	1776	52.87	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
13	20241128	130408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-155	5	-5.45	5864977115	2134831	17.94	2675	2870	2665	3695	1995	2845	2746.82	1.86	-203305	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	885	11.35	0.71	12	6.49	237.00	3808.00	3955	20241030	-31.98	1776	20240909	51.46	3955	-31.98	20241030	1776	51.46	20240909	3955	-31.98	20241030	1776	51.46	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
14	20241128	120412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-115	5	-4.04	5360374770	1947932	16.37	2675	2870	2665	3695	1995	2845	2751.35	1.86	-170447	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	898	11.52	0.72	12	5.92	237.00	3808.00	3955	20241030	-30.97	1776	20240909	53.72	3955	-30.97	20241030	1776	53.72	20240909	3955	-30.97	20241030	1776	53.72	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
15	20241128	110415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-110	5	-3.87	4352198395	1575762	13.24	2675	2870	2665	3695	1995	2845	2761.44	1.86	-60301	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	900	11.54	0.72	12	4.79	237.00	3808.00	3955	20241030	-30.85	1776	20240909	54.00	3955	-30.85	20241030	1776	54.00	20240909	3955	-30.85	20241030	1776	54.00	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
16	20241128	100412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-35	5	-1.23	3593563205	1300798	10.93	2675	2870	2665	3695	1995	2845	2761.95	1.86	-34673	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	924	11.86	0.74	12	3.95	237.00	3808.00	3955	20241030	-28.95	1776	20240909	58.22	3955	-28.95	20241030	1776	58.22	20240909	3955	-28.95	20241030	1776	58.22	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
17	20241128	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-135	5	-4.75	1056414945	390314	3.28	2675	2770	2665	3695	1995	2845	2702.98	1.86	-9451	3418	3131	2923	2636	2428	3275	2780	164	850	500	2040	5	1	32897049	892	11.43	0.71	12	1.19	237.00	3808.00	3955	20241030	-31.48	1776	20240909	52.59	3955	-31.48	20241030	1776	52.59	20240909	3955	-31.48	20241030	1776	52.59	20240909	5.33	N	024740	500	164 억	613476	N	N	N	00	N
18	20241127	160401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	70	2	2.52	35332390400	11771292	315.62	2720	3210	2715	3605	1945	2775	3002.02	1.44	142049	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	936	12.00	0.75	12	35.78	237.00	3808.00	3955	20241030	-28.07	1776	20240909	60.19	3955	-28.07	20241030	1776	60.19	20240909	3955	-28.07	20241030	1776	60.19	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
19	20241127	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	75	2	2.70	34626853030	11523184	308.97	2720	3210	2715	3605	1945	2775	3005.27	1.44	94011	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	938	12.03	0.75	12	35.03	237.00	3808.00	3955	20241030	-27.94	1776	20240909	60.47	3955	-27.94	20241030	1776	60.47	20240909	3955	-27.94	20241030	1776	60.47	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
20	20241127	140408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	120	2	4.32	33533434705	11142163	298.75	2720	3210	2715	3605	1945	2775	3009.91	1.44	78639	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	952	12.22	0.76	12	33.87	237.00	3808.00	3955	20241030	-26.80	1776	20240909	63.01	3955	-26.80	20241030	1776	63.01	20240909	3955	-26.80	20241030	1776	63.01	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
21	20241127	130403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	110	2	3.96	33015029705	10962701	293.94	2720	3210	2715	3605	1945	2775	3011.90	1.44	60043	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	949	12.17	0.76	12	33.32	237.00	3808.00	3955	20241030	-27.05	1776	20240909	62.44	3955	-27.05	20241030	1776	62.44	20240909	3955	-27.05	20241030	1776	62.44	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
22	20241127	120407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	160	2	5.77	31822299415	10552617	282.95	2720	3210	2715	3605	1945	2775	3015.93	1.44	-59293	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	966	12.38	0.77	12	32.08	237.00	3808.00	3955	20241030	-25.79	1776	20240909	65.26	3955	-25.79	20241030	1776	65.26	20240909	3955	-25.79	20241030	1776	65.26	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
23	20241127	110407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	135	2	4.86	30815448255	10207680	273.70	2720	3210	2715	3605	1945	2775	3019.21	1.44	-105871	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	957	12.28	0.76	12	31.03	237.00	3808.00	3955	20241030	-26.42	1776	20240909	63.85	3955	-26.42	20241030	1776	63.85	20240909	3955	-26.42	20241030	1776	63.85	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
24	20241127	100405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	165	2	5.95	28059452455	9265877	248.45	2720	3210	2715	3605	1945	2775	3028.67	1.44	-44002	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	967	12.41	0.77	12	28.17	237.00	3808.00	3955	20241030	-25.66	1776	20240909	65.54	3955	-25.66	20241030	1776	65.54	20240909	3955	-25.66	20241030	1776	65.54	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
25	20241127	090405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-15	5	-0.54	451708200	164782	4.42	2720	2770	2715	3605	1945	2775	2737.87	1.44	10729	3025	2900	2815	2690	2605	2857	2647	164	830	500	1990	5	1	32897049	908	11.65	0.72	12	0.50	237.00	3808.00	3955	20241030	-30.21	1776	20240909	55.41	3955	-30.21	20241030	1776	55.41	20240909	3955	-30.21	20241030	1776	55.41	20240909	5.39	N	024740	500	164 억	472222	N	N	N	00	N
26	20241126	160405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-240	5	-7.96	10342016360	3655761	32.51	2925	2940	2730	3915	2115	3015	2828.98	1.14	96165	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	913	11.71	0.73	12	11.11	237.00	3808.00	3955	20241030	-29.84	1776	20240909	56.25	3955	-29.84	20241030	1776	56.25	20240909	3955	-29.84	20241030	1776	56.25	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
27	20241126	150403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-260	5	-8.62	9682088795	3417362	30.39	2925	2940	2730	3915	2115	3015	2833.17	1.14	56903	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	906	11.62	0.72	12	10.39	237.00	3808.00	3955	20241030	-30.34	1776	20240909	55.12	3955	-30.34	20241030	1776	55.12	20240909	3955	-30.34	20241030	1776	55.12	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
28	20241126	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-250	5	-8.29	8569009050	3012907	26.79	2925	2940	2750	3915	2115	3015	2844.06	1.14	12496	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	910	11.67	0.73	12	9.16	237.00	3808.00	3955	20241030	-30.09	1776	20240909	55.69	3955	-30.09	20241030	1776	55.69	20240909	3955	-30.09	20241030	1776	55.69	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
29	20241126	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-205	5	-6.80	7096391640	2482297	22.08	2925	2940	2800	3915	2115	3015	2858.75	1.14	-7721	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	924	11.86	0.74	12	7.55	237.00	3808.00	3955	20241030	-28.95	1776	20240909	58.22	3955	-28.95	20241030	1776	58.22	20240909	3955	-28.95	20241030	1776	58.22	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
30	20241126	120407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-195	5	-6.47	6564620430	2293677	20.40	2925	2940	2800	3915	2115	3015	2862.00	1.14	25248	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	928	11.90	0.74	12	6.97	237.00	3808.00	3955	20241030	-28.70	1776	20240909	58.78	3955	-28.70	20241030	1776	58.78	20240909	3955	-28.70	20241030	1776	58.78	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
31	20241126	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-170	5	-5.64	5527350765	1924921	17.12	2925	2940	2825	3915	2115	3015	2871.41	1.14	34195	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	936	12.00	0.75	12	5.85	237.00	3808.00	3955	20241030	-28.07	1776	20240909	60.19	3955	-28.07	20241030	1776	60.19	20240909	3955	-28.07	20241030	1776	60.19	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
32	20241126	100407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-170	5	-5.64	4444392000	1544268	13.73	2925	2940	2825	3915	2115	3015	2877.93	1.14	56881	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	936	12.00	0.75	12	4.69	237.00	3808.00	3955	20241030	-28.07	1776	20240909	60.19	3955	-28.07	20241030	1776	60.19	20240909	3955	-28.07	20241030	1776	60.19	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
33	20241126	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-110	5	-3.65	1033182135	357365	3.18	2925	2925	2850	3915	2115	3015	2890.85	1.14	-5487	3388	3201	3078	2891	2768	3140	2830	164	900	500	2170	5	1	32897049	956	12.26	0.76	12	1.09	237.00	3808.00	3955	20241030	-26.55	1776	20240909	63.57	3955	-26.55	20241030	1776	63.57	20240909	3955	-26.55	20241030	1776	63.57	20240909	3.78	N	024740	500	164 억	374176	N	N	N	00	N
34	20241125	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-85	5	-2.74	34612006045	11079707	28.26	3065	3265	2955	4030	2170	3100	3124.13	1.08	16955	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	992	12.72	0.79	12	33.68	237.00	3808.00	3955	20241030	-23.77	1776	20240909	69.76	3955	-23.77	20241030	1776	69.76	20240909	3955	-23.77	20241030	1776	69.76	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
35	20241125	150403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-50	5	-1.61	33574898585	10736915	27.38	3065	3265	2955	4030	2170	3100	3127.09	1.08	-47251	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1003	12.87	0.80	12	32.64	237.00	3808.00	3955	20241030	-22.88	1776	20240909	71.73	3955	-22.88	20241030	1776	71.73	20240909	3955	-22.88	20241030	1776	71.73	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
36	20241125	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	31993549795	10222096	26.07	3065	3265	2955	4030	2170	3100	3129.88	1.08	-64459	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1018	13.06	0.81	12	31.07	237.00	3808.00	3955	20241030	-21.74	1776	20240909	74.27	3955	-21.74	20241030	1776	74.27	20240909	3955	-21.74	20241030	1776	74.27	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
37	20241125	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	25	2	0.81	24777276860	7954325	20.29	3065	3250	2955	4030	2170	3100	3114.97	1.08	-186481	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1028	13.19	0.82	12	24.18	237.00	3808.00	3955	20241030	-20.99	1776	20240909	75.96	3955	-20.99	20241030	1776	75.96	20240909	3955	-20.99	20241030	1776	75.96	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
38	20241125	120404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	22849036290	7333131	18.70	3065	3250	2955	4030	2170	3100	3115.89	1.08	-247144	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1020	13.08	0.81	12	22.29	237.00	3808.00	3955	20241030	-21.62	1776	20240909	74.55	3955	-21.62	20241030	1776	74.55	20240909	3955	-21.62	20241030	1776	74.55	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
39	20241125	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-30	5	-0.97	8959224090	2961558	7.55	3065	3095	2955	4030	2170	3100	3024.81	1.08	92473	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1010	12.95	0.81	12	9.00	237.00	3808.00	3955	20241030	-22.38	1776	20240909	72.86	3955	-22.38	20241030	1776	72.86	20240909	3955	-22.38	20241030	1776	72.86	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
40	20241125	100357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-115	5	-3.71	5543845535	1839826	4.69	3065	3095	2955	4030	2170	3100	3012.56	1.08	225834	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	982	12.59	0.78	12	5.59	237.00	3808.00	3955	20241030	-24.53	1776	20240909	68.07	3955	-24.53	20241030	1776	68.07	20240909	3955	-24.53	20241030	1776	68.07	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
41	20241125	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-60	5	-1.94	1380011480	452836	1.15	3065	3075	3010	4030	2170	3100	3045.76	1.08	89591	3760	3430	3245	2915	2730	3337	2822	164	930	500	2230	5	1	32897049	1000	12.83	0.80	12	1.38	237.00	3808.00	3955	20241030	-23.14	1776	20240909	71.17	3955	-23.14	20241030	1776	71.17	20240909	3955	-23.14	20241030	1776	71.17	20240909	3.41	N	024740	500	164 억	355397	N	N	N	00	N
42	20241122	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	95	2	3.16	129372725560	38918025	284.25	3160	3575	3060	3905	2105	3005	3324.40	0.90	60682	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1020	13.08	0.81	12	118.30	237.00	3808.00	3955	20241030	-21.62	1776	20240909	74.55	3955	-21.62	20241030	1776	74.55	20240909	3955	-21.62	20241030	1776	74.55	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
43	20241122	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	105	2	3.49	127110580925	38186664	278.91	3160	3575	3070	3905	2105	3005	3328.75	0.90	-81585	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1023	13.12	0.82	12	116.08	237.00	3808.00	3955	20241030	-21.37	1776	20240909	75.11	3955	-21.37	20241030	1776	75.11	20240909	3955	-21.37	20241030	1776	75.11	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
44	20241122	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	160	2	5.32	119501179785	35801637	261.49	3160	3575	3070	3905	2105	3005	3337.96	0.90	-238118	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1041	13.35	0.83	12	108.83	237.00	3808.00	3955	20241030	-19.97	1776	20240909	78.21	3955	-19.97	20241030	1776	78.21	20240909	3955	-19.97	20241030	1776	78.21	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
45	20241122	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	185	2	6.16	117459054995	35160938	256.81	3160	3575	3070	3905	2105	3005	3340.70	0.90	-247321	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1049	13.46	0.84	12	106.88	237.00	3808.00	3955	20241030	-19.34	1776	20240909	79.62	3955	-19.34	20241030	1776	79.62	20240909	3955	-19.34	20241030	1776	79.62	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
46	20241122	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	165	2	5.49	113927561140	34054767	248.73	3160	3575	3070	3905	2105	3005	3345.52	0.90	-240814	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1043	13.38	0.83	12	103.52	237.00	3808.00	3955	20241030	-19.85	1776	20240909	78.49	3955	-19.85	20241030	1776	78.49	20240909	3955	-19.85	20241030	1776	78.49	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
47	20241122	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	285	2	9.48	104459709210	31137770	227.43	3160	3575	3070	3905	2105	3005	3354.87	0.90	-267828	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1082	13.88	0.86	12	94.65	237.00	3808.00	3955	20241030	-16.81	1776	20240909	85.25	3955	-16.81	20241030	1776	85.25	20240909	3955	-16.81	20241030	1776	85.25	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
48	20241122	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	255	2	8.49	87508607180	26031857	190.13	3160	3575	3070	3905	2105	3005	3361.73	0.90	-253440	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1072	13.76	0.86	12	79.13	237.00	3808.00	3955	20241030	-17.57	1776	20240909	83.56	3955	-17.57	20241030	1776	83.56	20240909	3955	-17.57	20241030	1776	83.56	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
49	20241122	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	110	2	3.66	8136737190	2584199	18.87	3160	3210	3070	3905	2105	3005	3149.18	0.90	-117157	3338	3171	3008	2841	2678	3090	2760	164	900	500	2160	5	1	32897049	1025	13.14	0.82	12	7.86	237.00	3808.00	3955	20241030	-21.24	1776	20240909	75.39	3955	-21.24	20241030	1776	75.39	20240909	3955	-21.24	20241030	1776	75.39	20240909	2.10	N	024740	500	164 억	296888	N	N	N	00	N
50	20241121	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-215	5	-6.68	36131312240	11947231	30.47	3115	3175	2845	4185	2255	3220	3023.65	0.79	34584	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	989	12.68	0.79	12	36.32	237.00	3808.00	3955	20241030	-24.02	1776	20240909	69.20	3955	-24.02	20241030	1776	69.20	20240909	3955	-24.02	20241030	1776	69.20	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
51	20241121	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-195	5	-6.06	34657295510	11456363	29.22	3115	3175	2845	4185	2255	3220	3024.50	0.79	59201	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	995	12.76	0.79	12	34.82	237.00	3808.00	3955	20241030	-23.51	1776	20240909	70.33	3955	-23.51	20241030	1776	70.33	20240909	3955	-23.51	20241030	1776	70.33	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
52	20241121	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-265	5	-8.23	31255131735	10316227	26.31	3115	3175	2845	4185	2255	3220	3028.99	0.79	39723	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	972	12.47	0.78	12	31.36	237.00	3808.00	3955	20241030	-25.28	1776	20240909	66.39	3955	-25.28	20241030	1776	66.39	20240909	3955	-25.28	20241030	1776	66.39	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
53	20241121	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-260	5	-8.07	22190470480	7271169	18.54	3115	3175	2915	4185	2255	3220	3050.94	0.79	146898	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	974	12.49	0.78	12	22.10	237.00	3808.00	3955	20241030	-25.16	1776	20240909	66.67	3955	-25.16	20241030	1776	66.67	20240909	3955	-25.16	20241030	1776	66.67	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
54	20241121	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-235	5	-7.30	20073997415	6552878	16.71	3115	3175	2950	4185	2255	3220	3062.45	0.79	108444	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	982	12.59	0.78	12	19.92	237.00	3808.00	3955	20241030	-24.53	1776	20240909	68.07	3955	-24.53	20241030	1776	68.07	20240909	3955	-24.53	20241030	1776	68.07	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
55	20241121	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-200	5	-6.21	18824082595	6136303	15.65	3115	3175	2950	4185	2255	3220	3066.69	0.79	109787	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	993	12.74	0.79	12	18.65	237.00	3808.00	3955	20241030	-23.64	1776	20240909	70.05	3955	-23.64	20241030	1776	70.05	20240909	3955	-23.64	20241030	1776	70.05	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
56	20241121	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-195	5	-6.06	15357001955	4982997	12.71	3115	3175	3005	4185	2255	3220	3080.80	0.79	121620	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	995	12.76	0.79	12	15.15	237.00	3808.00	3955	20241030	-23.51	1776	20240909	70.33	3955	-23.51	20241030	1776	70.33	20240909	3955	-23.51	20241030	1776	70.33	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
57	20241121	090347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-145	5	-4.50	3673876815	1186508	3.03	3115	3125	3040	4185	2255	3220	3092.20	0.79	84249	3706	3462	3116	2872	2526	3585	2995	164	965	500	2310	5	1	32897049	1012	12.97	0.81	12	3.61	237.00	3808.00	3955	20241030	-22.25	1776	20240909	73.14	3955	-22.25	20241030	1776	73.14	20240909	3955	-22.25	20241030	1776	73.14	20240909	2.13	N	024740	500	164 억	260486	N	N	N	00	N
58	20241120	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	630	2	24.32	116843794040	38410287	4119.80	2810	3360	2770	3365	1815	2590	3041.52	5.30	-1490313	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	1059	13.59	0.85	12	116.76	237.00	3808.00	3955	20241030	-18.58	1776	20240909	81.31	3955	-18.58	20241030	1776	81.31	20240909	3955	-18.58	20241030	1776	81.31	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
59	20241120	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	660	2	25.48	96890591125	32286634	3462.99	2810	3290	2770	3365	1815	2590	3000.95	5.30	-1195378	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	1069	13.71	0.85	12	98.14	237.00	3808.00	3955	20241030	-17.83	1776	20240909	83.00	3955	-17.83	20241030	1776	83.00	20240909	3955	-17.83	20241030	1776	83.00	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
60	20241120	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	470	2	18.15	76218921620	25608888	2746.75	2810	3150	2770	3365	1815	2590	2976.27	5.30	-1320917	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	1007	12.91	0.80	12	77.85	237.00	3808.00	3955	20241030	-22.63	1776	20240909	72.30	3955	-22.63	20241030	1776	72.30	20240909	3955	-22.63	20241030	1776	72.30	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
61	20241120	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	385	2	14.86	62927151515	21234191	2277.53	2810	3150	2770	3365	1815	2590	2963.48	5.30	-1241548	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	979	12.55	0.78	12	64.55	237.00	3808.00	3955	20241030	-24.78	1776	20240909	67.51	3955	-24.78	20241030	1776	67.51	20240909	3955	-24.78	20241030	1776	67.51	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
62	20241120	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	325	2	12.55	53078191395	17927816	1922.90	2810	3150	2770	3365	1815	2590	2960.66	5.30	-1223883	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	959	12.30	0.77	12	54.50	237.00	3808.00	3955	20241030	-26.30	1776	20240909	64.13	3955	-26.30	20241030	1776	64.13	20240909	3955	-26.30	20241030	1776	64.13	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
63	20241120	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	285	2	11.00	48965955400	16509844	1770.81	2810	3150	2770	3365	1815	2590	2965.86	5.30	-1170610	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	946	12.13	0.75	12	50.19	237.00	3808.00	3955	20241030	-27.31	1776	20240909	61.88	3955	-27.31	20241030	1776	61.88	20240909	3955	-27.31	20241030	1776	61.88	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
64	20241120	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	335	2	12.93	40281635665	13507454	1448.78	2810	3150	2770	3365	1815	2590	2982.18	5.30	-1133087	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	962	12.34	0.77	12	41.06	237.00	3808.00	3955	20241030	-26.04	1776	20240909	64.70	3955	-26.04	20241030	1776	64.70	20240909	3955	-26.04	20241030	1776	64.70	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
65	20241120	090349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	335	2	12.93	8784578945	3057624	327.95	2810	2960	2770	3365	1815	2590	2873.01	5.30	-295422	2690	2640	2580	2530	2470	2610	2500	164	775	500	1860	5	1	32897049	962	12.34	0.77	12	9.29	237.00	3808.00	3955	20241030	-26.04	1776	20240909	64.70	3955	-26.04	20241030	1776	64.70	20240909	3955	-26.04	20241030	1776	64.70	20240909	1.68	N	024740	500	164 억	1742341	N	N	N	00	N
66	20241119	160333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-5	5	-0.19	1766773405	688836	56.53	2595	2630	2520	3370	1820	2595	2564.72	5.22	26916	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	852	10.93	0.68	12	2.09	237.00	3808.00	3955	20241030	-34.51	1776	20240909	45.83	3955	-34.51	20241030	1776	45.83	20240909	3955	-34.51	20241030	1776	45.83	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
67	20241119	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-15	5	-0.58	1592344430	621363	50.99	2595	2630	2520	3370	1820	2595	2562.63	5.22	4818	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	849	10.89	0.68	12	1.89	237.00	3808.00	3955	20241030	-34.77	1776	20240909	45.27	3955	-34.77	20241030	1776	45.27	20240909	3955	-34.77	20241030	1776	45.27	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
68	20241119	140335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-5	5	-0.19	1302912525	508596	41.74	2595	2630	2520	3370	1820	2595	2561.74	5.22	4128	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	852	10.93	0.68	12	1.55	237.00	3808.00	3955	20241030	-34.51	1776	20240909	45.83	3955	-34.51	20241030	1776	45.83	20240909	3955	-34.51	20241030	1776	45.83	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
69	20241119	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	-25	5	-0.96	1094530055	427891	35.11	2595	2630	2520	3370	1820	2595	2557.91	5.22	22967	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	845	10.84	0.67	12	1.30	237.00	3808.00	3955	20241030	-35.02	1776	20240909	44.71	3955	-35.02	20241030	1776	44.71	20240909	3955	-35.02	20241030	1776	44.71	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
70	20241119	120333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-30	5	-1.16	932740345	364812	29.94	2595	2630	2520	3370	1820	2595	2556.70	5.22	31562	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	844	10.82	0.67	12	1.11	237.00	3808.00	3955	20241030	-35.15	1776	20240909	44.43	3955	-35.15	20241030	1776	44.43	20240909	3955	-35.15	20241030	1776	44.43	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
71	20241119	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	-25	5	-0.96	854009050	333987	27.41	2595	2630	2520	3370	1820	2595	2556.94	5.22	31203	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	845	10.84	0.67	12	1.02	237.00	3808.00	3955	20241030	-35.02	1776	20240909	44.71	3955	-35.02	20241030	1776	44.71	20240909	3955	-35.02	20241030	1776	44.71	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
72	20241119	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	-50	5	-1.93	689166515	269526	22.12	2595	2630	2520	3370	1820	2595	2556.87	5.22	-8375	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	837	10.74	0.67	12	0.82	237.00	3808.00	3955	20241030	-35.65	1776	20240909	43.30	3955	-35.65	20241030	1776	43.30	20240909	3955	-35.65	20241030	1776	43.30	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
73	20241119	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	0	3	0.00	131392775	50536	4.15	2595	2630	2575	3370	1820	2595	2600.05	5.22	-4484	2701	2647	2591	2537	2481	2620	2510	164	775	500	1860	5	1	32897049	854	10.95	0.68	12	0.15	237.00	3808.00	3955	20241030	-34.39	1776	20240909	46.11	3955	-34.39	20241030	1776	46.11	20240909	3955	-34.39	20241030	1776	46.11	20240909	1.64	N	024740	500	164 억	1717401	N	N	N	00	N
74	20241118	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	25	2	0.97	3126012130	1209940	147.91	2630	2645	2535	3340	1800	2570	2583.60	5.67	-146778	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	854	10.95	0.68	12	3.68	237.00	3808.00	3955	20241030	-34.39	1776	20240909	46.11	3955	-34.39	20241030	1776	46.11	20240909	3955	-34.39	20241030	1776	46.11	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
75	20241118	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	0	3	0.00	2515306210	976049	119.31	2630	2635	2535	3340	1800	2570	2577.03	5.67	-143730	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	845	10.84	0.67	12	2.97	237.00	3808.00	3955	20241030	-35.02	1776	20240909	44.71	3955	-35.02	20241030	1776	44.71	20240909	3955	-35.02	20241030	1776	44.71	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
76	20241118	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	5	2	0.19	2196343215	851272	104.06	2630	2635	2535	3340	1800	2570	2580.08	5.67	-111894	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	847	10.86	0.68	12	2.59	237.00	3808.00	3955	20241030	-34.89	1776	20240909	44.99	3955	-34.89	20241030	1776	44.99	20240909	3955	-34.89	20241030	1776	44.99	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
77	20241118	130336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	35	2	1.36	1984749235	769059	94.01	2630	2635	2535	3340	1800	2570	2580.76	5.67	-110281	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	857	10.99	0.68	12	2.34	237.00	3808.00	3955	20241030	-34.13	1776	20240909	46.68	3955	-34.13	20241030	1776	46.68	20240909	3955	-34.13	20241030	1776	46.68	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
78	20241118	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-15	5	-0.58	1608153105	622654	76.11	2630	2635	2535	3340	1800	2570	2582.76	5.67	-112167	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	841	10.78	0.67	12	1.89	237.00	3808.00	3955	20241030	-35.40	1776	20240909	43.86	3955	-35.40	20241030	1776	43.86	20240909	3955	-35.40	20241030	1776	43.86	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
79	20241118	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	15	2	0.58	1324339220	512830	62.69	2630	2635	2535	3340	1800	2570	2582.43	5.67	-110957	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	850	10.91	0.68	12	1.56	237.00	3808.00	3955	20241030	-34.64	1776	20240909	45.55	3955	-34.64	20241030	1776	45.55	20240909	3955	-34.64	20241030	1776	45.55	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
80	20241118	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-5	5	-0.19	1033297210	400339	48.94	2630	2635	2535	3340	1800	2570	2581.08	5.67	-114195	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	844	10.82	0.67	12	1.22	237.00	3808.00	3955	20241030	-35.15	1776	20240909	44.43	3955	-35.15	20241030	1776	44.43	20240909	3955	-35.15	20241030	1776	44.43	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
81	20241118	090332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	15	2	0.58	437710440	168181	20.56	2630	2635	2565	3340	1800	2570	2602.77	5.67	-87134	2650	2610	2530	2490	2410	2630	2510	164	770	500	1850	5	1	32897049	850	10.91	0.68	12	0.51	237.00	3808.00	3955	20241030	-34.64	1776	20240909	45.55	3955	-34.64	20241030	1776	45.55	20240909	3955	-34.64	20241030	1776	45.55	20240909	1.66	N	024740	500	164 억	1866513	N	N	N	00	N
82	20241115	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	60	2	2.39	2003399135	800999	91.73	2475	2570	2450	3260	1760	2510	2500.69	5.42	83763	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	845	10.84	0.67	12	2.43	237.00	3808.00	3955	20241030	-35.02	1776	20240909	44.71	3955	-35.02	20241030	1776	44.71	20240909	3955	-35.02	20241030	1776	44.71	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
83	20241115	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	20	2	0.80	1769241675	709115	81.20	2475	2565	2450	3260	1760	2510	2495.00	5.42	96963	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	832	10.68	0.66	12	2.16	237.00	3808.00	3955	20241030	-36.03	1776	20240909	42.45	3955	-36.03	20241030	1776	42.45	20240909	3955	-36.03	20241030	1776	42.45	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
84	20241115	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	15	2	0.60	1518128450	610038	69.86	2475	2530	2450	3260	1760	2510	2488.58	5.42	115524	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	831	10.65	0.66	12	1.85	237.00	3808.00	3955	20241030	-36.16	1776	20240909	42.17	3955	-36.16	20241030	1776	42.17	20240909	3955	-36.16	20241030	1776	42.17	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
85	20241115	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	10	2	0.40	1291471990	519995	59.55	2475	2530	2450	3260	1760	2510	2483.62	5.42	114078	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	829	10.63	0.66	12	1.58	237.00	3808.00	3955	20241030	-36.28	1776	20240909	41.89	3955	-36.28	20241030	1776	41.89	20240909	3955	-36.28	20241030	1776	41.89	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
86	20241115	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-30	5	-1.20	1101306285	443874	50.83	2475	2530	2450	3260	1760	2510	2481.12	5.42	84135	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	816	10.46	0.65	12	1.35	237.00	3808.00	3955	20241030	-37.29	1776	20240909	39.64	3955	-37.29	20241030	1776	39.64	20240909	3955	-37.29	20241030	1776	39.64	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
87	20241115	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-25	5	-1.00	846790445	340922	39.04	2475	2530	2450	3260	1760	2510	2483.82	5.42	65329	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	817	10.49	0.65	12	1.04	237.00	3808.00	3955	20241030	-37.17	1776	20240909	39.92	3955	-37.17	20241030	1776	39.92	20240909	3955	-37.17	20241030	1776	39.92	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
88	20241115	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-25	5	-1.00	476213410	190907	21.86	2475	2530	2470	3260	1760	2510	2494.47	5.42	44338	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	817	10.49	0.65	12	0.58	237.00	3808.00	3955	20241030	-37.17	1776	20240909	39.92	3955	-37.17	20241030	1776	39.92	20240909	3955	-37.17	20241030	1776	39.92	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
89	20241115	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	5	2	0.20	175273315	70452	8.07	2475	2520	2470	3260	1760	2510	2487.82	5.42	35028	2613	2561	2523	2471	2433	2587	2497	164	750	500	1800	5	1	32897049	827	10.61	0.66	12	0.21	237.00	3808.00	3955	20241030	-36.41	1776	20240909	41.61	3955	-36.41	20241030	1776	41.61	20240909	3955	-36.41	20241030	1776	41.61	20240909	1.66	N	024740	500	164 억	1782104	N	N	N	00	N
90	20241114	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	25	2	1.00	2050438275	811210	60.30	2490	2575	2485	3250	1750	2500	2527.65	5.58	-62881	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	831	10.65	0.66	12	2.47	237.00	3808.00	3955	20241030	-36.16	1776	20240909	42.17	3955	-36.16	20241030	1776	42.17	20240909	3955	-36.16	20241030	1776	42.17	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
91	20241114	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	55	2	2.20	1798663415	712077	52.93	2490	2575	2485	3250	1750	2500	2525.96	5.58	-76023	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	841	10.78	0.67	12	2.16	237.00	3808.00	3955	20241030	-35.40	1776	20240909	43.86	3955	-35.40	20241030	1776	43.86	20240909	3955	-35.40	20241030	1776	43.86	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
92	20241114	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	45	2	1.80	1311191840	520707	38.71	2490	2550	2485	3250	1750	2500	2518.12	5.58	-1301	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	837	10.74	0.67	12	1.58	237.00	3808.00	3955	20241030	-35.65	1776	20240909	43.30	3955	-35.65	20241030	1776	43.30	20240909	3955	-35.65	20241030	1776	43.30	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
93	20241114	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	10	2	0.40	1117470790	444097	33.01	2490	2550	2485	3250	1750	2500	2516.30	5.58	-566	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	826	10.59	0.66	12	1.35	237.00	3808.00	3955	20241030	-36.54	1776	20240909	41.33	3955	-36.54	20241030	1776	41.33	20240909	3955	-36.54	20241030	1776	41.33	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
94	20241114	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	819812650	326098	24.24	2490	2550	2485	3250	1750	2500	2514.03	5.58	-955	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	824	10.57	0.66	12	0.99	237.00	3808.00	3955	20241030	-36.66	1776	20240909	41.05	3955	-36.66	20241030	1776	41.05	20240909	3955	-36.66	20241030	1776	41.05	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
95	20241114	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	20	2	0.80	427279315	170013	12.64	2490	2550	2485	3250	1750	2500	2513.26	5.58	35433	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	829	10.63	0.66	12	0.52	237.00	3808.00	3955	20241030	-36.28	1776	20240909	41.89	3955	-36.28	20241030	1776	41.89	20240909	3955	-36.28	20241030	1776	41.89	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
96	20241114	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-5	5	-0.20	120576610	48313	3.59	2490	2515	2485	3250	1750	2500	2495.68	5.58	13962	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	821	10.53	0.66	12	0.15	237.00	3808.00	3955	20241030	-36.92	1776	20240909	40.48	3955	-36.92	20241030	1776	40.48	20240909	3955	-36.92	20241030	1776	40.48	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
97	20241114	090336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	5.58	0	2650	2575	2530	2455	2410	2552	2432	164	750	500	1800	5	1	32897049	822	10.55	0.66	12	0.00	237.00	3808.00	3955	20241030	-36.79	1776	20240909	40.77	3955	-36.79	20241030	1776	40.77	20240909	3955	-36.79	20241030	1776	40.77	20240909	1.66	N	024740	500	164 억	1836358	N	N	N	00	N
98	20241113	160143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-125	5	-4.76	3264812700	1295201	65.94	2605	2605	2485	3410	1840	2625	2520.72	4.54	338467	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	822	10.55	0.66	12	3.94	237.00	3808.00	3955	20241030	-36.79	1776	20240909	40.77	3955	-36.79	20241030	1776	40.77	20240909	3955	-36.79	20241030	1776	40.77	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
99	20241113	150155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-125	5	-4.76	3016442670	1195785	60.88	2605	2605	2485	3410	1840	2625	2522.55	4.54	337582	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	822	10.55	0.66	12	3.63	237.00	3808.00	3955	20241030	-36.79	1776	20240909	40.77	3955	-36.79	20241030	1776	40.77	20240909	3955	-36.79	20241030	1776	40.77	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
100	20241113	140152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-115	5	-4.38	2712367290	1074103	54.68	2605	2605	2485	3410	1840	2625	2525.22	4.54	325756	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	826	10.59	0.66	12	3.27	237.00	3808.00	3955	20241030	-36.54	1776	20240909	41.33	3955	-36.54	20241030	1776	41.33	20240909	3955	-36.54	20241030	1776	41.33	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
101	20241113	130150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-115	5	-4.38	2470638305	977922	49.79	2605	2605	2485	3410	1840	2625	2526.40	4.54	290780	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	826	10.59	0.66	12	2.97	237.00	3808.00	3955	20241030	-36.54	1776	20240909	41.33	3955	-36.54	20241030	1776	41.33	20240909	3955	-36.54	20241030	1776	41.33	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
102	20241113	120149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-105	5	-4.00	2159127580	853287	43.44	2605	2605	2485	3410	1840	2625	2530.35	4.54	276173	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	829	10.63	0.66	12	2.59	237.00	3808.00	3955	20241030	-36.28	1776	20240909	41.89	3955	-36.28	20241030	1776	41.89	20240909	3955	-36.28	20241030	1776	41.89	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
103	20241113	110149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-100	5	-3.81	1891724580	747147	38.04	2605	2605	2485	3410	1840	2625	2531.91	4.54	240994	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	831	10.65	0.66	12	2.27	237.00	3808.00	3955	20241030	-36.16	1776	20240909	42.17	3955	-36.16	20241030	1776	42.17	20240909	3955	-36.16	20241030	1776	42.17	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
104	20241113	100149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-90	5	-3.43	1118636115	439278	22.36	2605	2605	2520	3410	1840	2625	2546.50	4.54	126444	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	834	10.70	0.67	12	1.34	237.00	3808.00	3955	20241030	-35.90	1776	20240909	42.74	3955	-35.90	20241030	1776	42.74	20240909	3955	-35.90	20241030	1776	42.74	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
105	20241113	090144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	-55	5	-2.10	73834045	28463	1.45	2605	2605	2565	3410	1840	2625	2593.86	4.54	-12184	2848	2736	2648	2536	2448	2692	2492	164	785	500	1890	5	1	32897049	845	10.84	0.67	12	0.09	237.00	3808.00	3955	20241030	-35.02	1776	20240909	44.71	3955	-35.02	20241030	1776	44.71	20240909	3955	-35.02	20241030	1776	44.71	20240909	1.71	N	024740	500	164 억	1494402	N	N	N	00	N
106	20241112	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-45	5	-1.69	5156829215	1937343	126.31	2675	2760	2560	3470	1870	2670	2662.04	5.21	-220772	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	864	11.08	0.69	12	5.89	237.00	3808.00	3955	20241030	-33.63	1776	20240909	47.80	3955	-33.63	20241030	1776	47.80	20240909	3955	-33.63	20241030	1776	47.80	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
107	20241112	150332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-20	5	-0.75	4733998805	1777655	115.90	2675	2760	2560	3470	1870	2670	2663.06	5.21	-189501	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	872	11.18	0.70	12	5.40	237.00	3808.00	3955	20241030	-33.00	1776	20240909	49.21	3955	-33.00	20241030	1776	49.21	20240909	3955	-33.00	20241030	1776	49.21	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
108	20241112	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-50	5	-1.87	4324822625	1621879	105.74	2675	2760	2560	3470	1870	2670	2666.55	5.21	-211436	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	862	11.05	0.69	12	4.93	237.00	3808.00	3955	20241030	-33.75	1776	20240909	47.52	3955	-33.75	20241030	1776	47.52	20240909	3955	-33.75	20241030	1776	47.52	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
109	20241112	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	4065859575	1522995	99.30	2675	2760	2560	3470	1870	2670	2669.65	5.21	-196286	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	873	11.20	0.70	12	4.63	237.00	3808.00	3955	20241030	-32.87	1776	20240909	49.49	3955	-32.87	20241030	1776	49.49	20240909	3955	-32.87	20241030	1776	49.49	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
110	20241112	120333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	-35	5	-1.31	3852738415	1442136	94.02	2675	2760	2560	3470	1870	2670	2671.55	5.21	-215819	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	867	11.12	0.69	12	4.38	237.00	3808.00	3955	20241030	-33.38	1776	20240909	48.37	3955	-33.38	20241030	1776	48.37	20240909	3955	-33.38	20241030	1776	48.37	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
111	20241112	110331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-55	5	-2.06	3668891415	1371870	89.44	2675	2760	2560	3470	1870	2670	2674.37	5.21	-229398	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	860	11.03	0.69	12	4.17	237.00	3808.00	3955	20241030	-33.88	1776	20240909	47.24	3955	-33.88	20241030	1776	47.24	20240909	3955	-33.88	20241030	1776	47.24	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
112	20241112	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	-35	5	-1.31	2691352810	995564	64.91	2675	2760	2630	3470	1870	2670	2703.34	5.21	-252160	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	867	11.12	0.69	12	3.03	237.00	3808.00	3955	20241030	-33.38	1776	20240909	48.37	3955	-33.38	20241030	1776	48.37	20240909	3955	-33.38	20241030	1776	48.37	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
113	20241112	090331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-30	5	-1.12	276028720	103865	6.77	2675	2680	2630	3470	1870	2670	2657.57	5.21	-45668	2823	2746	2673	2596	2523	2710	2560	164	800	500	1920	5	1	32897049	868	11.14	0.69	12	0.32	237.00	3808.00	3955	20241030	-33.25	1776	20240909	48.65	3955	-33.25	20241030	1776	48.65	20240909	3955	-33.25	20241030	1776	48.65	20240909	1.90	N	024740	500	164 억	1714409	N	N	N	00	N
114	20241111	160329	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-30	5	-1.11	4062551200	1519165	78.58	2725	2750	2600	3510	1890	2700	2674.18	5.11	34575	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	878	11.27	0.70	12	4.62	237.00	3808.00	3955	20241030	-32.49	1776	20240909	50.34	3955	-32.49	20241030	1776	50.34	20240909	3955	-32.49	20241030	1776	50.34	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
115	20241111	150340	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-70	5	-2.59	3779057260	1412094	73.04	2725	2750	2600	3510	1890	2700	2676.19	5.11	14020	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	865	11.10	0.69	12	4.29	237.00	3808.00	3955	20241030	-33.50	1776	20240909	48.09	3955	-33.50	20241030	1776	48.09	20240909	3955	-33.50	20241030	1776	48.09	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
116	20241111	140332	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-70	5	-2.59	3113570295	1158515	59.93	2725	2750	2630	3510	1890	2700	2687.54	5.11	-69330	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	865	11.10	0.69	12	3.52	237.00	3808.00	3955	20241030	-33.50	1776	20240909	48.09	3955	-33.50	20241030	1776	48.09	20240909	3955	-33.50	20241030	1776	48.09	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
117	20241111	130331	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-15	5	-0.56	2612233345	969619	50.16	2725	2750	2640	3510	1890	2700	2694.07	5.11	-92043	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	883	11.33	0.71	12	2.95	237.00	3808.00	3955	20241030	-32.11	1776	20240909	51.18	3955	-32.11	20241030	1776	51.18	20240909	3955	-32.11	20241030	1776	51.18	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
118	20241111	120330	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-30	5	-1.11	2150489490	798707	41.32	2725	2750	2640	3510	1890	2700	2692.45	5.11	-54953	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	878	11.27	0.70	12	2.43	237.00	3808.00	3955	20241030	-32.49	1776	20240909	50.34	3955	-32.49	20241030	1776	50.34	20240909	3955	-32.49	20241030	1776	50.34	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
119	20241111	110330	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-35	5	-1.30	1975163675	733044	37.92	2725	2750	2640	3510	1890	2700	2694.46	5.11	-59206	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	877	11.24	0.70	12	2.23	237.00	3808.00	3955	20241030	-32.62	1776	20240909	50.06	3955	-32.62	20241030	1776	50.06	20240909	3955	-32.62	20241030	1776	50.06	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
120	20241111	100328	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	0	3	0.00	1525048790	565420	29.25	2725	2750	2640	3510	1890	2700	2697.19	5.11	-20725	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	888	11.39	0.71	12	1.72	237.00	3808.00	3955	20241030	-31.73	1776	20240909	52.03	3955	-31.73	20241030	1776	52.03	20240909	3955	-31.73	20241030	1776	52.03	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
121	20241111	090328	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	25	2	0.93	250494475	92000	4.76	2725	2750	2710	3510	1890	2700	2723.07	5.11	-18757	2850	2775	2695	2620	2540	2777	2622	164	810	500	1940	5	1	32897049	896	11.50	0.72	12	0.28	237.00	3808.00	3955	20241030	-31.10	1776	20240909	53.43	3955	-31.10	20241030	1776	53.43	20240909	3955	-31.10	20241030	1776	53.43	20240909	2.22	N	024740	500	164 억	1679842	N	N	N	01	N
122	20241108	160327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-10	5	-0.37	5146668485	1916481	46.98	2700	2770	2615	3520	1900	2710	2685.44	5.13	-9353	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	888	11.39	0.71	12	5.83	237.00	3808.00	3955	20241030	-31.73	1776	20240909	52.03	3955	-31.73	20241030	1776	52.03	20240909	3955	-31.73	20241030	1776	52.03	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
123	20241108	150333	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-30	5	-1.11	4926831655	1834786	44.97	2700	2770	2615	3520	1900	2710	2685.23	5.13	5954	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	882	11.31	0.70	12	5.58	237.00	3808.00	3955	20241030	-32.24	1776	20240909	50.90	3955	-32.24	20241030	1776	50.90	20240909	3955	-32.24	20241030	1776	50.90	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
124	20241108	140329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-50	5	-1.85	4765760595	1774277	43.49	2700	2770	2615	3520	1900	2710	2686.03	5.13	-1115	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	875	11.22	0.70	12	5.39	237.00	3808.00	3955	20241030	-32.74	1776	20240909	49.77	3955	-32.74	20241030	1776	49.77	20240909	3955	-32.74	20241030	1776	49.77	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
125	20241108	130329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-35	5	-1.29	4252452740	1581230	38.76	2700	2770	2615	3520	1900	2710	2689.33	5.13	-19551	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	880	11.29	0.70	12	4.81	237.00	3808.00	3955	20241030	-32.36	1776	20240909	50.62	3955	-32.36	20241030	1776	50.62	20240909	3955	-32.36	20241030	1776	50.62	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
126	20241108	120331	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-15	5	-0.55	4015039715	1492819	36.59	2700	2770	2615	3520	1900	2710	2689.57	5.13	5585	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	887	11.37	0.71	12	4.54	237.00	3808.00	3955	20241030	-31.86	1776	20240909	51.75	3955	-31.86	20241030	1776	51.75	20240909	3955	-31.86	20241030	1776	51.75	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
127	20241108	110331	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-10	5	-0.37	3364233615	1251370	30.67	2700	2770	2615	3520	1900	2710	2688.44	5.13	20050	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	888	11.39	0.71	12	3.80	237.00	3808.00	3955	20241030	-31.73	1776	20240909	52.03	3955	-31.73	20241030	1776	52.03	20240909	3955	-31.73	20241030	1776	52.03	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
128	20241108	100332	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-10	5	-0.37	2022525465	755660	18.52	2700	2720	2615	3520	1900	2710	2676.50	5.13	12036	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	888	11.39	0.71	12	2.30	237.00	3808.00	3955	20241030	-31.73	1776	20240909	52.03	3955	-31.73	20241030	1776	52.03	20240909	3955	-31.73	20241030	1776	52.03	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
129	20241108	090327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-55	5	-2.03	342081910	127679	3.13	2700	2700	2650	3520	1900	2710	2679.22	5.13	36672	3430	3070	2860	2500	2290	2965	2395	164	810	500	0	5	1	32897049	873	11.20	0.70	12	0.39	237.00	3808.00	3955	20241030	-32.87	1776	20240909	49.49	3955	-32.87	20241030	1776	49.49	20240909	3955	-32.87	20241030	1776	49.49	20240909	2.48	N	024740	500	164 억	1687250	N	N	N	02	N
130	20241107	160327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-470	5	-14.78	11223087995	4049663	166.96	3215	3220	2650	4130	2230	3180	2771.32	6.02	-215135	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	855	11.43	0.71	12	12.84	237.00	3808.00	3955	20241030	-31.48	1776	20240909	52.59	3955	-31.48	20241030	1776	52.59	20240909	3955	-31.48	20241030	1776	52.59	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
131	20241107	150328	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-475	5	-14.94	10807417170	3895944	160.62	3215	3220	2650	4130	2230	3180	2773.89	6.02	-185879	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	853	11.41	0.71	12	12.36	237.00	3808.00	3955	20241030	-31.61	1776	20240909	52.31	3955	-31.61	20241030	1776	52.31	20240909	3955	-31.61	20241030	1776	52.31	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
132	20241107	140330	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-495	5	-15.57	10465921245	3769589	155.41	3215	3220	2650	4130	2230	3180	2776.27	6.02	-172294	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	847	11.33	0.71	12	11.95	237.00	3808.00	3955	20241030	-32.11	1776	20240909	51.18	3955	-32.11	20241030	1776	51.18	20240909	3955	-32.11	20241030	1776	51.18	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
133	20241107	130332	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-505	5	-15.88	9826554570	3531548	145.60	3215	3220	2650	4130	2230	3180	2782.36	6.02	-101529	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	843	11.29	0.70	12	11.20	237.00	3808.00	3955	20241030	-32.36	1776	20240909	50.62	3955	-32.36	20241030	1776	50.62	20240909	3955	-32.36	20241030	1776	50.62	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
134	20241107	120329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-475	5	-14.94	9031944240	3237166	133.46	3215	3220	2650	4130	2230	3180	2789.92	6.02	-30443	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	853	11.41	0.71	12	10.27	237.00	3808.00	3955	20241030	-31.61	1776	20240909	52.31	3955	-31.61	20241030	1776	52.31	20240909	3955	-31.61	20241030	1776	52.31	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
135	20241107	110328	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-485	5	-15.25	7645007230	2731498	112.61	3215	3220	2650	4130	2230	3180	2798.66	6.02	-3994	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	850	11.37	0.71	12	8.66	237.00	3808.00	3955	20241030	-31.86	1776	20240909	51.75	3955	-31.86	20241030	1776	51.75	20240909	3955	-31.86	20241030	1776	51.75	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
136	20241107	100328	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-425	5	-13.36	6115289425	2161841	89.13	3215	3220	2700	4130	2230	3180	2828.54	6.02	24455	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	869	11.62	0.72	12	6.86	237.00	3808.00	3955	20241030	-30.34	1776	20240909	55.12	3955	-30.34	20241030	1776	55.12	20240909	3955	-30.34	20241030	1776	55.12	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
137	20241107	090329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-150	5	-4.72	511064280	164201	6.77	3215	3220	3030	4130	2230	3180	3111.91	6.02	-34357	3390	3285	3195	3090	3000	3240	3045	158	950	500	0	5	1	31532546	955	12.78	0.80	12	0.52	237.00	3808.00	3955	20241030	-23.39	1776	20240909	70.61	3955	-23.39	20241030	1776	70.61	20240909	3955	-23.39	20241030	1776	70.61	20240909	2.55	N	024740	500	157 억	1899467	N	N	N	02	N
138	20241106	160330	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	-190	5	-5.64	7585443485	2375932	154.24	3285	3300	3105	4380	2360	3370	3192.44	5.29	233749	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1003	13.42	0.84	12	7.53	237.00	3808.00	3955	20241030	-19.60	1776	20240909	79.05	3955	-19.60	20241030	1776	79.05	20240909	3955	-19.60	20241030	1776	79.05	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
139	20241106	150339	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	-190	5	-5.64	7240392325	2267236	147.19	3285	3300	3105	4380	2360	3370	3193.29	5.29	209634	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1003	13.42	0.84	12	7.19	237.00	3808.00	3955	20241030	-19.60	1776	20240909	79.05	3955	-19.60	20241030	1776	79.05	20240909	3955	-19.60	20241030	1776	79.05	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
140	20241106	140338	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-160	5	-4.75	6567543385	2055505	133.44	3285	3300	3105	4380	2360	3370	3194.89	5.29	180083	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1012	13.54	0.84	12	6.52	237.00	3808.00	3955	20241030	-18.84	1776	20240909	80.74	3955	-18.84	20241030	1776	80.74	20240909	3955	-18.84	20241030	1776	80.74	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
141	20241106	130337	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-160	5	-4.75	5861198975	1835671	119.17	3285	3300	3105	4380	2360	3370	3192.70	5.29	154994	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1012	13.54	0.84	12	5.82	237.00	3808.00	3955	20241030	-18.84	1776	20240909	80.74	3955	-18.84	20241030	1776	80.74	20240909	3955	-18.84	20241030	1776	80.74	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
142	20241106	120329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-170	5	-5.04	4566626280	1432651	93.01	3285	3300	3105	4380	2360	3370	3187.22	5.29	108756	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1009	13.50	0.84	12	4.54	237.00	3808.00	3955	20241030	-19.09	1776	20240909	80.18	3955	-19.09	20241030	1776	80.18	20240909	3955	-19.09	20241030	1776	80.18	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
143	20241106	110333	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-230	5	-6.82	3742377505	1170689	76.00	3285	3300	3115	4380	2360	3370	3196.36	5.29	67947	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	990	13.25	0.82	12	3.71	237.00	3808.00	3955	20241030	-20.61	1776	20240909	76.80	3955	-20.61	20241030	1776	76.80	20240909	3955	-20.61	20241030	1776	76.80	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
144	20241106	100332	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-220	5	-6.53	2775395650	864224	56.10	3285	3300	3150	4380	2360	3370	3210.97	5.29	36273	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	993	13.29	0.83	12	2.74	237.00	3808.00	3955	20241030	-20.35	1776	20240909	77.36	3955	-20.35	20241030	1776	77.36	20240909	3955	-20.35	20241030	1776	77.36	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
145	20241106	090331	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	-125	5	-3.71	523711760	161595	10.49	3285	3300	3180	4380	2360	3370	3238.85	5.29	16822	3616	3492	3421	3297	3226	3555	3360	158	1010	500	0	5	1	31532546	1023	13.69	0.85	12	0.51	237.00	3808.00	3955	20241030	-17.95	1776	20240909	82.71	3955	-17.95	20241030	1776	82.71	20240909	3955	-17.95	20241030	1776	82.71	20240909	2.64	N	024740	500	157 억	1667478	N	N	N	02	N
146	20241105	160323	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	45	2	1.35	5273004240	1525458	68.63	3365	3545	3350	4320	2330	3325	3456.75	4.65	201904	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1063	14.22	0.88	12	4.84	237.00	3808.00	3955	20241030	-14.79	1776	20240909	89.75	3955	-14.79	20241030	1776	89.75	20240909	3955	-14.79	20241030	1776	89.75	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
147	20241105	150329	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	30	2	0.90	5107925735	1476692	66.43	3365	3545	3350	4320	2330	3325	3459.03	4.65	203868	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1058	14.16	0.88	12	4.68	237.00	3808.00	3955	20241030	-15.17	1776	20240909	88.91	3955	-15.17	20241030	1776	88.91	20240909	3955	-15.17	20241030	1776	88.91	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
148	20241105	140327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	80	2	2.41	4791366925	1382762	62.21	3365	3545	3360	4320	2330	3325	3465.07	4.65	203795	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1074	14.37	0.89	12	4.39	237.00	3808.00	3955	20241030	-13.91	1776	20240909	91.72	3955	-13.91	20241030	1776	91.72	20240909	3955	-13.91	20241030	1776	91.72	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
149	20241105	130328	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3425	100	2	3.01	4494965735	1295560	58.28	3365	3545	3360	4320	2330	3325	3469.52	4.65	196145	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1080	14.45	0.90	12	4.11	237.00	3808.00	3955	20241030	-13.40	1776	20240909	92.85	3955	-13.40	20241030	1776	92.85	20240909	3955	-13.40	20241030	1776	92.85	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
150	20241105	120327	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3420	95	2	2.86	4226088385	1217185	54.76	3365	3545	3360	4320	2330	3325	3472.02	4.65	188312	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1078	14.43	0.90	12	3.86	237.00	3808.00	3955	20241030	-13.53	1776	20240909	92.57	3955	-13.53	20241030	1776	92.57	20240909	3955	-13.53	20241030	1776	92.57	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
151	20241105	110320	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3465	140	2	4.21	3617998165	1039796	46.78	3365	3545	3360	4320	2330	3325	3479.53	4.65	167320	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1093	14.62	0.91	12	3.30	237.00	3808.00	3955	20241030	-12.39	1776	20240909	95.10	3955	-12.39	20241030	1776	95.10	20240909	3955	-12.39	20241030	1776	95.10	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
152	20241105	100326	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3505	180	2	5.41	2754172670	792831	35.67	3365	3545	3360	4320	2330	3325	3473.85	4.65	123280	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1105	14.79	0.92	12	2.51	237.00	3808.00	3955	20241030	-11.38	1776	20240909	97.35	3955	-11.38	20241030	1776	97.35	20240909	3955	-11.38	20241030	1776	97.35	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
153	20241105	090324	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3450	125	2	3.76	521465645	150578	6.77	3365	3505	3360	4320	2330	3325	3463.10	4.65	7331	3688	3506	3328	3146	2968	3417	3057	158	995	500	0	5	1	31532546	1088	14.56	0.91	12	0.48	237.00	3808.00	3955	20241030	-12.77	1776	20240909	94.26	3955	-12.77	20241030	1776	94.26	20240909	3955	-12.77	20241030	1776	94.26	20240909	2.73	N	024740	500	157 억	1465205	N	N	N	02	N
154	20241104	160322	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	-225	5	-6.34	7282713610	2204642	48.45	3485	3510	3150	4615	2485	3550	3303.09	5.10	-142877	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1048	14.03	0.87	12	6.99	237.00	3808.00	3955	20241030	-15.93	1776	20240909	87.22	3955	-15.93	20241030	1776	87.22	20240909	3955	-15.93	20241030	1776	87.22	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
155	20241104	150330	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3400	-150	5	-4.23	6936275080	2101364	46.18	3485	3510	3150	4615	2485	3550	3300.62	5.10	-159863	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1072	14.35	0.89	12	6.66	237.00	3808.00	3955	20241030	-14.03	1776	20240909	91.44	3955	-14.03	20241030	1776	91.44	20240909	3955	-14.03	20241030	1776	91.44	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
156	20241104	140323	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	-175	5	-4.93	6533517045	1983019	43.58	3485	3510	3150	4615	2485	3550	3294.49	5.10	-167680	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1064	14.24	0.89	12	6.29	237.00	3808.00	3955	20241030	-14.66	1776	20240909	90.03	3955	-14.66	20241030	1776	90.03	20240909	3955	-14.66	20241030	1776	90.03	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
157	20241104	130248	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	-155	5	-4.37	6004893565	1826717	40.14	3485	3510	3150	4615	2485	3550	3286.98	5.10	-154154	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1071	14.32	0.89	12	5.79	237.00	3808.00	3955	20241030	-14.16	1776	20240909	91.16	3955	-14.16	20241030	1776	91.16	20240909	3955	-14.16	20241030	1776	91.16	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
158	20241104	120318	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	-320	5	-9.01	4639590790	1423976	31.29	3485	3490	3150	4615	2485	3550	3257.80	5.10	-149958	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1019	13.63	0.85	12	4.52	237.00	3808.00	3955	20241030	-18.33	1776	20240909	81.87	3955	-18.33	20241030	1776	81.87	20240909	3955	-18.33	20241030	1776	81.87	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
159	20241104	110317	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-310	5	-8.73	4391180415	1346952	29.60	3485	3490	3150	4615	2485	3550	3259.67	5.10	-153390	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1022	13.67	0.85	12	4.27	237.00	3808.00	3955	20241030	-18.08	1776	20240909	82.43	3955	-18.08	20241030	1776	82.43	20240909	3955	-18.08	20241030	1776	82.43	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
160	20241104	100315	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-355	5	-10.00	3721979365	1139451	25.04	3485	3490	3150	4615	2485	3550	3265.99	5.10	-176967	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1007	13.48	0.84	12	3.61	237.00	3808.00	3955	20241030	-19.22	1776	20240909	79.90	3955	-19.22	20241030	1776	79.90	20240909	3955	-19.22	20241030	1776	79.90	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
161	20241104	090316	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	-305	5	-8.59	705706385	207484	4.56	3485	3490	3205	4615	2485	3550	3399.87	5.10	-25081	3863	3706	3528	3371	3193	3785	3450	158	1065	500	0	5	1	31532546	1023	13.69	0.85	12	0.66	237.00	3808.00	3955	20241030	-17.95	1776	20240909	82.71	3955	-17.95	20241030	1776	82.71	20240909	3955	-17.95	20241030	1776	82.71	20240909	2.87	N	024740	500	157 억	1607918	N	N	N	02	N
162	20241101	160308	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	205	2	6.13	15863084140	4469279	89.30	3380	3685	3350	4345	2345	3345	3549.41	3.86	389762	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1119	14.98	0.93	12	14.17	237.00	3808.00	3955	20241030	-10.24	1776	20240909	99.89	3955	-10.24	20241030	1776	99.89	20240909	3955	-10.24	20241030	1776	99.89	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
163	20241101	150317	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	175	2	5.23	15233887350	4290299	85.73	3380	3685	3350	4345	2345	3345	3550.82	3.86	409146	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1110	14.85	0.92	12	13.61	237.00	3808.00	3955	20241030	-11.00	1776	20240909	98.20	3955	-11.00	20241030	1776	98.20	20240909	3955	-11.00	20241030	1776	98.20	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
164	20241101	140308	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3485	140	2	4.19	14713455945	4142037	82.76	3380	3685	3350	4345	2345	3345	3552.28	3.86	413979	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1099	14.70	0.92	12	13.14	237.00	3808.00	3955	20241030	-11.88	1776	20240909	96.23	3955	-11.88	20241030	1776	96.23	20240909	3955	-11.88	20241030	1776	96.23	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
165	20241101	130337	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3510	165	2	4.93	14073672405	3959762	79.12	3380	3685	3350	4345	2345	3345	3554.22	3.86	425734	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1107	14.81	0.92	12	12.56	237.00	3808.00	3955	20241030	-11.25	1776	20240909	97.64	3955	-11.25	20241030	1776	97.64	20240909	3955	-11.25	20241030	1776	97.64	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
166	20241101	120338	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	145	2	4.33	13469278625	3786857	75.67	3380	3685	3350	4345	2345	3345	3556.90	3.86	379841	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1100	14.73	0.92	12	12.01	237.00	3808.00	3955	20241030	-11.76	1776	20240909	96.51	3955	-11.76	20241030	1776	96.51	20240909	3955	-11.76	20241030	1776	96.51	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
167	20241101	110336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	220	2	6.58	12162448080	3415152	68.24	3380	3685	3350	4345	2345	3345	3561.38	3.86	306565	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1124	15.04	0.94	12	10.83	237.00	3808.00	3955	20241030	-9.86	1776	20240909	100.73	3955	-9.86	20241030	1776	100.73	20240909	3955	-9.86	20241030	1776	100.73	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
168	20241101	100337	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	245	2	7.32	7783915565	2202174	44.00	3380	3635	3350	4345	2345	3345	3534.74	3.86	194438	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1132	15.15	0.94	12	6.98	237.00	3808.00	3955	20241030	-9.23	1776	20240909	102.14	3955	-9.23	20241030	1776	102.14	20240909	3955	-9.23	20241030	1776	102.14	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N
169	20241101	090336	53	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	20	2	0.60	528709215	154470	3.09	3380	3490	3350	4345	2345	3345	3423.24	3.86	-11441	4028	3686	3483	3141	2938	3585	3040	158	1000	500	0	5	1	31532546	1061	14.20	0.88	12	0.49	237.00	3808.00	3955	20241030	-14.92	1776	20240909	89.47	3955	-14.92	20241030	1776	89.47	20240909	3955	-14.92	20241030	1776	89.47	20240909	3.16	N	024740	500	157 억	1218010	N	N	N	02	N

72 KiB Raw Blame History

72 KiB

Raw Blame History