KissMeData/024910/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-50	5	-2.44	193961680	96484	158.32	2035	2050	2000	2665	1435	2050	2010.31	0.43	-3153	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	716	7.84	0.53	12	0.27	255.00	3796.00	3310	20240709	-39.58	1915	20241115	4.44	3310	-39.58	20240709	1915	4.44	20241115	3310	-39.58	20240709	1915	4.44	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
3	20241129	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	177950955	88495	145.21	2035	2050	2000	2665	1435	2050	2010.86	0.43	-3786	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	722	7.90	0.53	12	0.25	255.00	3796.00	3310	20240709	-39.12	1915	20241115	5.22	3310	-39.12	20240709	1915	5.22	20241115	3310	-39.12	20240709	1915	5.22	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
4	20241129	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	-30	5	-1.46	160484355	79811	130.96	2035	2050	2000	2665	1435	2050	2010.80	0.43	-5019	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	724	7.92	0.53	12	0.22	255.00	3796.00	3310	20240709	-38.97	1915	20241115	5.48	3310	-38.97	20240709	1915	5.48	20241115	3310	-38.97	20240709	1915	5.48	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
5	20241129	130411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	148823520	74015	121.45	2035	2050	2000	2665	1435	2050	2010.72	0.43	-6227	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	722	7.90	0.53	12	0.21	255.00	3796.00	3310	20240709	-39.12	1915	20241115	5.22	3310	-39.12	20240709	1915	5.22	20241115	3310	-39.12	20240709	1915	5.22	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
6	20241129	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	120858345	60089	98.60	2035	2050	2000	2665	1435	2050	2011.32	0.43	-14603	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	718	7.86	0.53	12	0.17	255.00	3796.00	3310	20240709	-39.43	1915	20241115	4.70	3310	-39.43	20240709	1915	4.70	20241115	3310	-39.43	20240709	1915	4.70	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
7	20241129	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	95104785	47241	77.52	2035	2050	2000	2665	1435	2050	2013.18	0.43	-14526	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	720	7.88	0.53	12	0.13	255.00	3796.00	3310	20240709	-39.27	1915	20241115	4.96	3310	-39.27	20240709	1915	4.96	20241115	3310	-39.27	20240709	1915	4.96	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
8	20241129	100410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	66626605	33010	54.17	2035	2050	2005	2665	1435	2050	2018.38	0.43	-2453	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	718	7.86	0.53	12	0.09	255.00	3796.00	3310	20240709	-39.43	1915	20241115	4.70	3310	-39.43	20240709	1915	4.70	20241115	3310	-39.43	20240709	1915	4.70	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
9	20241129	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	0	3	0.00	686290	337	0.55	2035	2050	2035	2665	1435	2050	2036.47	0.43	-29	2083	2066	2043	2026	2003	2075	2035	179	615	500	1270	5	1	35819005	734	8.04	0.54	12	0.00	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.01	N	024910	500	179 억	152460	N	N	N	N
10	20241128	160406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	10	2	0.49	123664670	60831	5.21	2030	2060	2020	2650	1430	2040	2032.92	0.39	13006	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	734	8.04	0.54	12	0.17	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
11	20241128	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	10	2	0.49	117667385	57903	4.96	2030	2060	2020	2650	1430	2040	2032.15	0.39	13688	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	734	8.04	0.54	12	0.16	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
12	20241128	140416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	0	3	0.00	80814960	39742	3.40	2030	2060	2020	2650	1430	2040	2033.49	0.39	10066	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	731	8.00	0.54	12	0.11	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
13	20241128	130411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	10	2	0.49	77624680	38174	3.27	2030	2060	2020	2650	1430	2040	2033.44	0.39	9909	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	734	8.04	0.54	12	0.11	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
14	20241128	120415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	20	2	0.98	69093620	33985	2.91	2030	2060	2020	2650	1430	2040	2033.06	0.39	7727	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	738	8.08	0.54	12	0.09	255.00	3796.00	3310	20240709	-37.76	1915	20241115	7.57	3310	-37.76	20240709	1915	7.57	20241115	3310	-37.76	20240709	1915	7.57	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
15	20241128	110418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	0	3	0.00	40227340	19792	1.70	2030	2055	2020	2650	1430	2040	2032.51	0.39	3752	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	731	8.00	0.54	12	0.06	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
16	20241128	100415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	5	2	0.25	34953090	17204	1.47	2030	2055	2020	2650	1430	2040	2031.68	0.39	3421	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	732	8.02	0.54	12	0.05	255.00	3796.00	3310	20240709	-38.22	1915	20241115	6.79	3310	-38.22	20240709	1915	6.79	20241115	3310	-38.22	20240709	1915	6.79	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
17	20241128	090412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	0	3	0.00	7671050	3781	0.32	2030	2040	2025	2650	1430	2040	2028.84	0.39	-85	2336	2187	2111	1962	1886	2150	1925	179	610	500	1260	5	1	35819005	731	8.00	0.54	12	0.01	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.01	N	024910	500	179 억	139454	N	N	N	N
18	20241127	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-35	5	-1.69	2484779890	1162466	5331.68	2055	2260	2035	2695	1455	2075	2137.51	0.56	-60319	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	731	8.00	0.54	12	3.25	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
19	20241127	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-35	5	-1.69	2436379100	1138826	5223.25	2055	2260	2035	2695	1455	2075	2139.38	0.56	-58628	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	731	8.00	0.54	12	3.18	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
20	20241127	140411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-30	5	-1.45	2385215620	1113776	5108.36	2055	2260	2035	2695	1455	2075	2141.56	0.56	-55492	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	732	8.02	0.54	12	3.11	255.00	3796.00	3310	20240709	-38.22	1915	20241115	6.79	3310	-38.22	20240709	1915	6.79	20241115	3310	-38.22	20240709	1915	6.79	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
21	20241127	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	5	2	0.24	2289618900	1067340	4895.38	2055	2260	2035	2695	1455	2075	2145.16	0.56	-56553	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	745	8.16	0.55	12	2.98	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
22	20241127	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2135	60	2	2.89	1918278210	889957	4081.81	2055	2260	2035	2695	1455	2075	2155.47	0.56	-48742	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	765	8.37	0.56	12	2.48	255.00	3796.00	3310	20240709	-35.50	1915	20241115	11.49	3310	-35.50	20240709	1915	11.49	20241115	3310	-35.50	20240709	1915	11.49	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
23	20241127	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-35	5	-1.69	26870475	13122	60.18	2055	2080	2035	2695	1455	2075	2047.74	0.56	-3030	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	731	8.00	0.54	12	0.04	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
24	20241127	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-5	5	-0.24	12150780	5925	27.18	2055	2080	2040	2695	1455	2075	2050.76	0.56	-2566	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.02	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
25	20241127	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	5	2	0.24	1487020	723	3.32	2055	2080	2050	2695	1455	2075	2056.74	0.56	-56	2105	2090	2070	2055	2035	2097	2062	179	620	500	1280	5	1	35819005	745	8.16	0.55	12	0.00	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.02	N	024910	500	179 억	199576	N	N	N	N
26	20241126	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	0	3	0.00	44500590	21553	33.88	2060	2085	2050	2695	1455	2075	2064.54	0.55	1997	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	743	8.14	0.55	12	0.06	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
27	20241126	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-5	5	-0.24	38909235	18852	29.63	2060	2085	2050	2695	1455	2075	2063.73	0.55	1773	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.05	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
28	20241126	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	0	3	0.00	36885435	17874	28.09	2060	2085	2050	2695	1455	2075	2063.42	0.55	1773	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	743	8.14	0.55	12	0.05	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
29	20241126	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	0	3	0.00	33750700	16354	25.70	2060	2085	2050	2695	1455	2075	2063.52	0.55	1844	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	743	8.14	0.55	12	0.05	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
30	20241126	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-10	5	-0.48	19426660	9409	14.79	2060	2085	2050	2695	1455	2075	2064.31	0.55	1946	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	740	8.10	0.54	12	0.03	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
31	20241126	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	5	2	0.24	17559365	8507	13.37	2060	2085	2050	2695	1455	2075	2063.66	0.55	2253	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	745	8.16	0.55	12	0.02	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
32	20241126	100410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	5	2	0.24	16119990	7811	12.28	2060	2085	2050	2695	1455	2075	2063.25	0.55	2323	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	745	8.16	0.55	12	0.02	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
33	20241126	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-15	5	-0.72	1498285	724	1.14	2060	2085	2060	2695	1455	2075	2064.73	0.55	-13	2125	2100	2075	2050	2025	2112	2062	179	620	500	1280	5	1	35819005	738	8.08	0.54	12	0.00	255.00	3796.00	3310	20240709	-37.76	1915	20241115	7.57	3310	-37.76	20240709	1915	7.57	20241115	3310	-37.76	20240709	1915	7.57	20241115	2.00	N	024910	500	179 억	197579	N	N	N	N
34	20241125	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	30	2	1.47	131049255	63098	133.82	2070	2100	2050	2655	1435	2045	2076.93	0.52	10999	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	743	8.14	0.55	12	0.18	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
35	20241125	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	40	2	1.96	123286905	59352	125.88	2070	2100	2050	2655	1435	2045	2077.22	0.52	10715	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	747	8.18	0.55	12	0.17	255.00	3796.00	3310	20240709	-37.01	1915	20241115	8.88	3310	-37.01	20240709	1915	8.88	20241115	3310	-37.01	20240709	1915	8.88	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
36	20241125	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	30	2	1.47	113611030	54670	115.95	2070	2100	2050	2655	1435	2045	2078.13	0.52	10409	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	743	8.14	0.55	12	0.15	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
37	20241125	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	50	2	2.44	89602555	43129	91.47	2070	2100	2050	2655	1435	2045	2077.55	0.52	5879	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	750	8.22	0.55	12	0.12	255.00	3796.00	3310	20240709	-36.71	1915	20241115	9.40	3310	-36.71	20240709	1915	9.40	20241115	3310	-36.71	20240709	1915	9.40	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
38	20241125	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	50	2	2.44	73380170	35359	74.99	2070	2100	2050	2655	1435	2045	2075.30	0.52	2387	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	750	8.22	0.55	12	0.10	255.00	3796.00	3310	20240709	-36.71	1915	20241115	9.40	3310	-36.71	20240709	1915	9.40	20241115	3310	-36.71	20240709	1915	9.40	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
39	20241125	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	45	2	2.20	69089050	33308	70.64	2070	2100	2050	2655	1435	2045	2074.26	0.52	2435	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	749	8.20	0.55	12	0.09	255.00	3796.00	3310	20240709	-36.86	1915	20241115	9.14	3310	-36.86	20240709	1915	9.14	20241115	3310	-36.86	20240709	1915	9.14	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
40	20241125	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	40	2	1.96	55111485	26609	56.43	2070	2100	2050	2655	1435	2045	2071.17	0.52	2435	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	747	8.18	0.55	12	0.07	255.00	3796.00	3310	20240709	-37.01	1915	20241115	8.88	3310	-37.01	20240709	1915	8.88	20241115	3310	-37.01	20240709	1915	8.88	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
41	20241125	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2095	50	2	2.44	25680580	12372	26.24	2070	2100	2050	2655	1435	2045	2075.72	0.52	-4624	2091	2067	2046	2022	2001	2080	2035	179	610	500	1260	5	1	35819005	750	8.22	0.55	12	0.03	255.00	3796.00	3310	20240709	-36.71	1915	20241115	9.40	3310	-36.71	20240709	1915	9.40	20241115	3310	-36.71	20240709	1915	9.40	20241115	2.01	N	024910	500	179 억	186781	N	N	N	N
42	20241122	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	96260865	47077	101.29	2025	2070	2025	2665	1435	2050	2044.75	0.52	1608	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	732	8.02	0.54	12	0.13	255.00	3796.00	3310	20240709	-38.22	1915	20241115	6.79	3310	-38.22	20240709	1915	6.79	20241115	3310	-38.22	20240709	1915	6.79	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
43	20241122	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	78324640	38266	82.33	2025	2070	2025	2665	1435	2050	2046.85	0.52	1333	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	732	8.02	0.54	12	0.11	255.00	3796.00	3310	20240709	-38.22	1915	20241115	6.79	3310	-38.22	20240709	1915	6.79	20241115	3310	-38.22	20240709	1915	6.79	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
44	20241122	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-10	5	-0.49	72952775	35630	76.66	2025	2070	2025	2665	1435	2050	2047.51	0.52	1333	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	731	8.00	0.54	12	0.10	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
45	20241122	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	0	3	0.00	67522465	32976	70.95	2025	2070	2025	2665	1435	2050	2047.62	0.52	2510	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	734	8.04	0.54	12	0.09	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
46	20241122	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	5	2	0.24	57106840	27896	60.02	2025	2070	2025	2665	1435	2050	2047.13	0.52	2839	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	736	8.06	0.54	12	0.08	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
47	20241122	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	10	2	0.49	46473740	22695	48.83	2025	2070	2025	2665	1435	2050	2047.75	0.52	2848	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	738	8.08	0.54	12	0.06	255.00	3796.00	3310	20240709	-37.76	1915	20241115	7.57	3310	-37.76	20240709	1915	7.57	20241115	3310	-37.76	20240709	1915	7.57	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
48	20241122	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	15	2	0.73	24381510	11909	25.62	2025	2070	2025	2665	1435	2050	2047.32	0.52	4262	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	740	8.10	0.54	12	0.03	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
49	20241122	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	20	2	0.98	3076400	1504	3.24	2025	2070	2025	2665	1435	2050	2045.48	0.52	1220	2093	2071	2053	2031	2013	2062	2022	179	615	500	1270	5	1	35819005	741	8.12	0.55	12	0.00	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.03	N	024910	500	179 억	185173	N	N	N	N
50	20241121	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	-25	5	-1.20	93495945	45476	58.22	2070	2075	2035	2695	1455	2075	2055.97	0.53	-3917	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	734	8.04	0.54	12	0.13	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
51	20241121	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	-20	5	-0.96	89998465	43770	56.04	2070	2075	2035	2695	1455	2075	2056.17	0.53	-3708	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	736	8.06	0.54	12	0.12	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
52	20241121	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-5	5	-0.24	81121735	39459	50.52	2070	2075	2035	2695	1455	2075	2055.85	0.53	-2285	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.11	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
53	20241121	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-15	5	-0.72	69187045	33666	43.10	2070	2075	2035	2695	1455	2075	2055.10	0.53	-2125	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	738	8.08	0.54	12	0.09	255.00	3796.00	3310	20240709	-37.76	1915	20241115	7.57	3310	-37.76	20240709	1915	7.57	20241115	3310	-37.76	20240709	1915	7.57	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
54	20241121	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-10	5	-0.48	61087820	29724	38.06	2070	2075	2035	2695	1455	2075	2055.17	0.53	-2062	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	740	8.10	0.54	12	0.08	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
55	20241121	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	-20	5	-0.96	47500225	23120	29.60	2070	2075	2035	2695	1455	2075	2054.51	0.53	-1481	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	736	8.06	0.54	12	0.06	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
56	20241121	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-5	5	-0.24	16928305	8255	10.57	2070	2075	2035	2695	1455	2075	2050.67	0.53	1156	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.02	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
57	20241121	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	-20	5	-0.96	3029430	1470	1.88	2070	2070	2055	2695	1455	2075	2060.84	0.53	772	2108	2091	2068	2051	2028	2100	2060	179	620	500	1280	5	1	35819005	736	8.06	0.54	12	0.00	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.04	N	024910	500	179 억	189076	N	N	N	N
58	20241120	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-5	5	-0.24	160353515	77800	81.50	2050	2085	2045	2700	1460	2080	2061.08	0.53	799	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	743	8.14	0.55	12	0.22	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
59	20241120	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-5	5	-0.24	160054715	77656	81.35	2050	2085	2045	2700	1460	2080	2061.07	0.53	803	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	743	8.14	0.55	12	0.22	255.00	3796.00	3310	20240709	-37.31	1915	20241115	8.36	3310	-37.31	20240709	1915	8.36	20241115	3310	-37.31	20240709	1915	8.36	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
60	20241120	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	5	2	0.24	141739195	68813	72.09	2050	2085	2045	2700	1460	2080	2059.77	0.53	902	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	747	8.18	0.55	12	0.19	255.00	3796.00	3310	20240709	-37.01	1915	20241115	8.88	3310	-37.01	20240709	1915	8.88	20241115	3310	-37.01	20240709	1915	8.88	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
61	20241120	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-10	5	-0.48	124278140	60406	63.28	2050	2085	2045	2700	1460	2080	2057.38	0.53	1903	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.17	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
62	20241120	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-10	5	-0.48	111053200	54024	56.60	2050	2075	2045	2700	1460	2080	2055.63	0.53	4544	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.15	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
63	20241120	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	-30	5	-1.44	103592710	50406	52.81	2050	2075	2045	2700	1460	2080	2055.17	0.53	6025	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	734	8.04	0.54	12	0.14	255.00	3796.00	3310	20240709	-38.07	1915	20241115	7.05	3310	-38.07	20240709	1915	7.05	20241115	3310	-38.07	20240709	1915	7.05	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
64	20241120	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-15	5	-0.72	95101845	46269	48.47	2050	2075	2045	2700	1460	2080	2055.41	0.53	6993	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	740	8.10	0.54	12	0.13	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
65	20241120	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-10	5	-0.48	62005685	30209	31.65	2050	2075	2050	2700	1460	2080	2052.56	0.53	5587	2123	2101	2063	2041	2003	2112	2052	179	620	500	1280	5	1	35819005	741	8.12	0.55	12	0.08	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.06	N	024910	500	179 억	188274	N	N	N	N
66	20241119	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	40	2	1.96	197007000	95456	136.49	2025	2085	2025	2650	1430	2040	2063.85	0.49	11738	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	745	8.16	0.55	12	0.27	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
67	20241119	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	40	2	1.96	189673470	91927	131.45	2025	2085	2025	2650	1430	2040	2063.31	0.49	12299	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	745	8.16	0.55	12	0.26	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
68	20241119	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	40	2	1.96	177018025	85819	122.71	2025	2085	2025	2650	1430	2040	2062.69	0.49	15229	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	745	8.16	0.55	12	0.24	255.00	3796.00	3310	20240709	-37.16	1915	20241115	8.62	3310	-37.16	20240709	1915	8.62	20241115	3310	-37.16	20240709	1915	8.62	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
69	20241119	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	15	2	0.74	147398165	71446	102.16	2025	2085	2025	2650	1430	2040	2063.07	0.49	8666	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	736	8.06	0.54	12	0.20	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
70	20241119	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	25	2	1.23	104724770	50673	72.46	2025	2085	2025	2650	1430	2040	2066.68	0.49	1965	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	740	8.10	0.54	12	0.14	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
71	20241119	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	30	2	1.47	79717755	38561	55.14	2025	2085	2025	2650	1430	2040	2067.32	0.49	954	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	741	8.12	0.55	12	0.11	255.00	3796.00	3310	20240709	-37.46	1915	20241115	8.09	3310	-37.46	20240709	1915	8.09	20241115	3310	-37.46	20240709	1915	8.09	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
72	20241119	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	25	2	1.23	33682660	16309	23.32	2025	2085	2025	2650	1430	2040	2065.28	0.49	-7323	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	740	8.10	0.54	12	0.05	255.00	3796.00	3310	20240709	-37.61	1915	20241115	7.83	3310	-37.61	20240709	1915	7.83	20241115	3310	-37.61	20240709	1915	7.83	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
73	20241119	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	15	2	0.74	2694155	1323	1.89	2025	2055	2025	2650	1430	2040	2036.40	0.49	-499	2088	2064	2021	1997	1954	2076	2009	179	610	500	1260	5	1	35819005	736	8.06	0.54	12	0.00	255.00	3796.00	3310	20240709	-37.92	1915	20241115	7.31	3310	-37.92	20240709	1915	7.31	20241115	3310	-37.92	20240709	1915	7.31	20241115	2.09	N	024910	500	179 억	175007	N	N	N	N
74	20241118	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	63	2	3.19	141244632	69803	55.35	1978	2045	1978	2570	1384	1977	2023.48	0.46	9400	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	731	8.00	0.54	12	0.19	255.00	3796.00	3310	20240709	-38.37	1915	20241115	6.53	3310	-38.37	20240709	1915	6.53	20241115	3310	-38.37	20240709	1915	6.53	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
75	20241118	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	53	2	2.68	128033212	63317	50.20	1978	2045	1978	2570	1384	1977	2022.10	0.46	9376	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	727	7.96	0.53	12	0.18	255.00	3796.00	3310	20240709	-38.67	1915	20241115	6.01	3310	-38.67	20240709	1915	6.01	20241115	3310	-38.67	20240709	1915	6.01	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
76	20241118	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	58	2	2.93	112244472	55531	44.03	1978	2045	1978	2570	1384	1977	2021.29	0.46	9508	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	729	7.98	0.54	12	0.16	255.00	3796.00	3310	20240709	-38.52	1915	20241115	6.27	3310	-38.52	20240709	1915	6.27	20241115	3310	-38.52	20240709	1915	6.27	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
77	20241118	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	58	2	2.93	108973202	53921	42.75	1978	2045	1978	2570	1384	1977	2020.98	0.46	9534	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	729	7.98	0.54	12	0.15	255.00	3796.00	3310	20240709	-38.52	1915	20241115	6.27	3310	-38.52	20240709	1915	6.27	20241115	3310	-38.52	20240709	1915	6.27	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
78	20241118	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	53	2	2.68	101295987	50136	39.75	1978	2045	1978	2570	1384	1977	2020.42	0.46	11622	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	727	7.96	0.53	12	0.14	255.00	3796.00	3310	20240709	-38.67	1915	20241115	6.01	3310	-38.67	20240709	1915	6.01	20241115	3310	-38.67	20240709	1915	6.01	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
79	20241118	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	53	2	2.68	87001487	43085	34.16	1978	2045	1978	2570	1384	1977	2019.30	0.46	11963	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	727	7.96	0.53	12	0.12	255.00	3796.00	3310	20240709	-38.67	1915	20241115	6.01	3310	-38.67	20240709	1915	6.01	20241115	3310	-38.67	20240709	1915	6.01	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
80	20241118	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	58	2	2.93	64537562	32047	25.41	1978	2040	1978	2570	1384	1977	2013.84	0.46	7551	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	5	1	35819005	729	7.98	0.54	12	0.09	255.00	3796.00	3310	20240709	-38.52	1915	20241115	6.27	3310	-38.52	20240709	1915	6.27	20241115	3310	-38.52	20240709	1915	6.27	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
81	20241118	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	3	2	0.15	6146926	3105	2.46	1978	2010	1978	2570	1384	1977	1979.69	0.46	627	2033	2005	1960	1932	1887	2019	1946	179	593	500	1220	1	1	35819005	709	7.76	0.52	12	0.01	255.00	3796.00	3310	20240709	-40.18	1915	20241115	3.39	3310	-40.18	20240709	1915	3.39	20241115	3310	-40.18	20240709	1915	3.39	20241115	2.13	N	024910	500	179 억	165567	N	N	N	N
82	20241115	160346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1977	14	2	0.71	244462696	126114	100.12	1953	1988	1915	2550	1375	1963	1938.38	0.43	10819	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	708	7.75	0.52	12	0.35	255.00	3796.00	3310	20240709	-40.27	1915	20241115	3.24	3310	-40.27	20240709	1915	3.24	20241115	3310	-40.27	20240709	1915	3.24	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
83	20241115	150354	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1977	14	2	0.71	230072932	118832	94.34	1953	1988	1915	2550	1375	1963	1936.12	0.43	12059	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	708	7.75	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.27	1915	20241115	3.24	3310	-40.27	20240709	1915	3.24	20241115	3310	-40.27	20240709	1915	3.24	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
84	20241115	140351	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1967	4	2	0.20	215046476	111213	88.29	1953	1988	1915	2550	1375	1963	1933.65	0.43	9499	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	705	7.71	0.52	12	0.31	255.00	3796.00	3310	20240709	-40.57	1915	20241115	2.72	3310	-40.57	20240709	1915	2.72	20241115	3310	-40.57	20240709	1915	2.72	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
85	20241115	130352	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1969	6	2	0.31	190156987	98518	78.21	1953	1988	1915	2550	1375	1963	1930.18	0.43	10197	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	705	7.72	0.52	12	0.28	255.00	3796.00	3310	20240709	-40.51	1915	20241115	2.82	3310	-40.51	20240709	1915	2.82	20241115	3310	-40.51	20240709	1915	2.82	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
86	20241115	120353	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1934	-29	5	-1.48	168074662	87131	69.17	1953	1988	1915	2550	1375	1963	1928.99	0.43	6224	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	693	7.58	0.51	12	0.24	255.00	3796.00	3310	20240709	-41.57	1915	20241115	0.99	3310	-41.57	20240709	1915	0.99	20241115	3310	-41.57	20240709	1915	0.99	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
87	20241115	110345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1920	-43	5	-2.19	141895001	73561	58.40	1953	1988	1915	2550	1375	1963	1928.94	0.43	8518	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	688	7.53	0.51	12	0.21	255.00	3796.00	3310	20240709	-41.99	1915	20241115	0.26	3310	-41.99	20240709	1915	0.26	20241115	3310	-41.99	20240709	1915	0.26	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
88	20241115	100346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1932	-31	5	-1.58	90131608	46604	37.00	1953	1988	1915	2550	1375	1963	1933.99	0.43	4166	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	692	7.58	0.51	12	0.13	255.00	3796.00	3310	20240709	-41.63	1915	20241115	0.89	3310	-41.63	20240709	1915	0.89	20241115	3310	-41.63	20240709	1915	0.89	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
89	20241115	090401	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1987	24	2	1.22	14990119	7677	6.09	1953	1988	1945	2550	1375	1963	1952.60	0.43	1282	2052	2007	1985	1940	1918	1996	1929	179	587	500	1210	1	1	35819005	712	7.79	0.52	12	0.02	255.00	3796.00	3310	20240709	-39.97	1945	20241115	2.16	3310	-39.97	20240709	1945	2.16	20241115	3310	-39.97	20240709	1945	2.16	20241115	2.33	N	024910	500	179 억	154748	N	N	N	N
90	20241114	160342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1976	2	2	0.10	236340267	119222	57.91	1978	2030	1966	2565	1382	1974	1982.36	0.48	-14191	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	708	7.75	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.30	1966	20241114	0.51	3310	-40.30	20240709	1966	0.51	20241114	3310	-40.30	20240709	1966	0.51	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
91	20241114	150344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1978	4	2	0.20	212868788	107331	52.14	1978	2030	1969	2565	1382	1974	1983.30	0.48	-11050	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	708	7.76	0.52	12	0.30	255.00	3796.00	3310	20240709	-40.24	1969	20241114	0.46	3310	-40.24	20240709	1969	0.46	20241114	3310	-40.24	20240709	1969	0.46	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
92	20241114	140341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1978	4	2	0.20	168772614	85044	41.31	1978	2030	1970	2565	1382	1974	1984.54	0.48	-13571	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	708	7.76	0.52	12	0.24	255.00	3796.00	3310	20240709	-40.24	1970	20241114	0.41	3310	-40.24	20240709	1970	0.41	20241114	3310	-40.24	20240709	1970	0.41	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
93	20241114	130341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1978	4	2	0.20	164095086	82674	40.16	1978	2030	1970	2565	1382	1974	1984.85	0.48	-13583	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	708	7.76	0.52	12	0.23	255.00	3796.00	3310	20240709	-40.24	1970	20241114	0.41	3310	-40.24	20240709	1970	0.41	20241114	3310	-40.24	20240709	1970	0.41	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
94	20241114	120340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1980	6	2	0.30	159194950	80192	38.95	1978	2030	1970	2565	1382	1974	1985.18	0.48	-13674	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	709	7.76	0.52	12	0.22	255.00	3796.00	3310	20240709	-40.18	1970	20241114	0.51	3310	-40.18	20240709	1970	0.51	20241114	3310	-40.18	20240709	1970	0.51	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
95	20241114	110343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1990	16	2	0.81	58912384	29697	14.43	1978	2000	1970	2565	1382	1974	1983.79	0.48	-2657	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	713	7.80	0.52	12	0.08	255.00	3796.00	3310	20240709	-39.88	1970	20241114	1.02	3310	-39.88	20240709	1970	1.02	20241114	3310	-39.88	20240709	1970	1.02	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
96	20241114	100355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1988	14	2	0.71	21746215	11005	5.35	1978	1990	1970	2565	1382	1974	1976.04	0.48	2553	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	712	7.80	0.52	12	0.03	255.00	3796.00	3310	20240709	-39.94	1970	20241114	0.91	3310	-39.94	20240709	1970	0.91	20241114	3310	-39.94	20240709	1970	0.91	20241114	2.53	N	024910	500	179 억	172500	N	N	N	N
97	20241114	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.48	0	2076	2024	1998	1946	1920	2012	1934	179	591	500	1220	1	1	35819005	707	7.74	0.52	12	0.00	255.00	3796.00	3310	20240709	-40.36	1972	20241113	0.10	3310	-40.36	20240709	1972	0.10	20241113	3310	-40.36	20240709	1972	0.10	20241113	2.53	N	024910	500	179 억	172500	N	N	N	N
98	20241113	160145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1974	-51	5	-2.52	401459069	202401	78.30	1980	2050	1972	2630	1420	2025	1983.48	0.47	3254	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	707	7.74	0.52	12	0.57	255.00	3796.00	3310	20240709	-40.36	1972	20241113	0.10	3310	-40.36	20240709	1972	0.10	20241113	3310	-40.36	20240709	1972	0.10	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
99	20241113	150157	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1985	-40	5	-1.98	364324311	183593	71.02	1980	2050	1972	2630	1420	2025	1984.41	0.47	2412	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	711	7.78	0.52	12	0.51	255.00	3796.00	3310	20240709	-40.03	1972	20241113	0.66	3310	-40.03	20240709	1972	0.66	20241113	3310	-40.03	20240709	1972	0.66	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
100	20241113	140154	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1975	-50	5	-2.47	325153137	163808	63.37	1980	2050	1973	2630	1420	2025	1984.96	0.47	1256	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	707	7.75	0.52	12	0.46	255.00	3796.00	3310	20240709	-40.33	1973	20241113	0.10	3310	-40.33	20240709	1973	0.10	20241113	3310	-40.33	20240709	1973	0.10	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
101	20241113	130152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1985	-40	5	-1.98	280861442	141392	54.70	1980	2050	1973	2630	1420	2025	1986.40	0.47	-3575	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	711	7.78	0.52	12	0.39	255.00	3796.00	3310	20240709	-40.03	1973	20241113	0.61	3310	-40.03	20240709	1973	0.61	20241113	3310	-40.03	20240709	1973	0.61	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
102	20241113	120150	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1985	-40	5	-1.98	237614252	119556	46.25	1980	2050	1973	2630	1420	2025	1987.47	0.47	-5195	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	711	7.78	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.03	1973	20241113	0.61	3310	-40.03	20240709	1973	0.61	20241113	3310	-40.03	20240709	1973	0.61	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
103	20241113	110151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1986	-39	5	-1.93	202209664	101639	39.32	1980	2050	1973	2630	1420	2025	1989.49	0.47	-5230	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	711	7.79	0.52	12	0.28	255.00	3796.00	3310	20240709	-40.00	1973	20241113	0.66	3310	-40.00	20240709	1973	0.66	20241113	3310	-40.00	20240709	1973	0.66	20241113	2.55	N	024910	500	179 억	169210	N	N	N	N
104	20241113	100151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1994	-31	5	-1.53	112081585	56105	21.70	1980	2050	1980	2630	1420	2025	1997.71	0.47	4435	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	1	1	35819005	714	7.82	0.53	12	0.16	255.00	3796.00	3310	20240709	-39.76	1973	20240805	1.06	3310	-39.76	20240709	1973	1.06	20240805	3310	-39.76	20240709	1973	1.06	20240805	2.55	N	024910	500	179 억	169210	N	N	N	N
105	20241113	090146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-10	5	-0.49	24953815	12585	4.87	1980	2015	1980	2630	1420	2025	1982.82	0.47	2395	2195	2109	2054	1968	1913	2082	1941	179	605	500	1250	5	1	35819005	722	7.90	0.53	12	0.04	255.00	3796.00	3310	20240709	-39.12	1973	20240805	2.13	3310	-39.12	20240709	1973	2.13	20240805	3310	-39.12	20240709	1973	2.13	20240805	2.55	N	024910	500	179 억	169210	N	N	N	N
106	20241112	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	-85	5	-4.03	522697862	256700	182.49	2110	2140	1999	2740	1480	2110	2036.22	0.37	35478	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	725	7.94	0.53	12	0.72	255.00	3796.00	3310	20240709	-38.82	1973	20240805	2.64	3310	-38.82	20240709	1973	2.64	20240805	3310	-38.82	20240709	1973	2.64	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
107	20241112	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	-85	5	-4.03	481117892	236102	167.85	2110	2140	1999	2740	1480	2110	2037.75	0.37	33228	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	725	7.94	0.53	12	0.66	255.00	3796.00	3310	20240709	-38.82	1973	20240805	2.64	3310	-38.82	20240709	1973	2.64	20240805	3310	-38.82	20240709	1973	2.64	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
108	20241112	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-70	5	-3.32	455719847	223544	158.92	2110	2140	1999	2740	1480	2110	2038.61	0.37	33434	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	731	8.00	0.54	12	0.62	255.00	3796.00	3310	20240709	-38.37	1973	20240805	3.40	3310	-38.37	20240709	1973	3.40	20240805	3310	-38.37	20240709	1973	3.40	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
109	20241112	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-95	5	-4.50	418963792	205371	146.00	2110	2140	1999	2740	1480	2110	2040.03	0.37	34152	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	722	7.90	0.53	12	0.57	255.00	3796.00	3310	20240709	-39.12	1973	20240805	2.13	3310	-39.12	20240709	1973	2.13	20240805	3310	-39.12	20240709	1973	2.13	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
110	20241112	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	-85	5	-4.03	290890095	141771	100.79	2110	2140	2015	2740	1480	2110	2051.83	0.37	26916	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	725	7.94	0.53	12	0.40	255.00	3796.00	3310	20240709	-38.82	1973	20240805	2.64	3310	-38.82	20240709	1973	2.64	20240805	3310	-38.82	20240709	1973	2.64	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
111	20241112	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	-50	5	-2.37	222882345	108455	77.10	2110	2140	2015	2740	1480	2110	2055.07	0.37	27055	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	738	8.08	0.54	12	0.30	255.00	3796.00	3310	20240709	-37.76	1973	20240805	4.41	3310	-37.76	20240709	1973	4.41	20240805	3310	-37.76	20240709	1973	4.41	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
112	20241112	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-70	5	-3.32	187916310	91414	64.99	2110	2140	2015	2740	1480	2110	2055.66	0.37	20674	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	731	8.00	0.54	12	0.26	255.00	3796.00	3310	20240709	-38.37	1973	20240805	3.40	3310	-38.37	20240709	1973	3.40	20240805	3310	-38.37	20240709	1973	3.40	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
113	20241112	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2135	25	2	1.18	817065	386	0.27	2110	2140	2110	2740	1480	2110	2116.75	0.37	-70	2216	2162	2136	2082	2056	2150	2070	179	630	500	1300	5	1	35819005	765	8.37	0.56	12	0.00	255.00	3796.00	3310	20240709	-35.50	1973	20240805	8.21	3310	-35.50	20240709	1973	8.21	20240805	3310	-35.50	20240709	1973	8.21	20240805	2.64	N	024910	500	179 억	133266	N	N	N	N
114	20241111	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2110	-65	5	-2.99	298010410	139770	169.53	2170	2190	2110	2825	1525	2175	2132.16	0.39	-5065	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	756	8.27	0.56	12	0.39	255.00	3796.00	3310	20240709	-36.25	1973	20240805	6.94	3310	-36.25	20240709	1973	6.94	20240805	3310	-36.25	20240709	1973	6.94	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
115	20241111	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2125	-50	5	-2.30	280526080	131492	159.49	2170	2190	2110	2825	1525	2175	2133.41	0.39	-5712	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	761	8.33	0.56	12	0.37	255.00	3796.00	3310	20240709	-35.80	1973	20240805	7.70	3310	-35.80	20240709	1973	7.70	20240805	3310	-35.80	20240709	1973	7.70	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
116	20241111	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2120	-55	5	-2.53	268792925	125958	152.78	2170	2190	2110	2825	1525	2175	2133.99	0.39	-5488	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	759	8.31	0.56	12	0.35	255.00	3796.00	3310	20240709	-35.95	1973	20240805	7.45	3310	-35.95	20240709	1973	7.45	20240805	3310	-35.95	20240709	1973	7.45	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
117	20241111	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2125	-50	5	-2.30	242768700	113673	137.88	2170	2190	2110	2825	1525	2175	2135.68	0.39	-5061	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	761	8.33	0.56	12	0.32	255.00	3796.00	3310	20240709	-35.80	1973	20240805	7.70	3310	-35.80	20240709	1973	7.70	20240805	3310	-35.80	20240709	1973	7.70	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
118	20241111	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2130	-45	5	-2.07	191761625	89577	108.65	2170	2190	2115	2825	1525	2175	2140.75	0.39	-4489	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	763	8.35	0.56	12	0.25	255.00	3796.00	3310	20240709	-35.65	1973	20240805	7.96	3310	-35.65	20240709	1973	7.96	20240805	3310	-35.65	20240709	1973	7.96	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
119	20241111	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2120	-55	5	-2.53	153031150	71309	86.49	2170	2190	2120	2825	1525	2175	2146.03	0.39	-4654	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	759	8.31	0.56	12	0.20	255.00	3796.00	3310	20240709	-35.95	1973	20240805	7.45	3310	-35.95	20240709	1973	7.45	20240805	3310	-35.95	20240709	1973	7.45	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
120	20241111	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2135	-40	5	-1.84	84453180	39133	47.47	2170	2190	2125	2825	1525	2175	2158.11	0.39	-10330	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	765	8.37	0.56	12	0.11	255.00	3796.00	3310	20240709	-35.50	1973	20240805	8.21	3310	-35.50	20240709	1973	8.21	20240805	3310	-35.50	20240709	1973	8.21	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
121	20241111	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2170	-5	5	-0.23	3274585	1509	1.83	2170	2175	2170	2825	1525	2175	2170.04	0.39	-456	2225	2200	2180	2155	2135	2212	2167	179	650	500	1340	5	1	35819005	777	8.51	0.57	12	0.00	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.70	N	024910	500	179 억	138797	N	N	N	N
122	20241108	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2175	10	2	0.46	172415680	79072	47.36	2160	2205	2160	2810	1520	2165	2180.49	0.40	-3382	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	779	8.53	0.57	12	0.22	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
123	20241108	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2185	20	2	0.92	165861355	76059	45.55	2160	2205	2160	2810	1520	2165	2180.69	0.40	-3173	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	783	8.57	0.58	12	0.21	255.00	3796.00	3310	20240709	-33.99	1973	20240805	10.75	3310	-33.99	20240709	1973	10.75	20240805	3310	-33.99	20240709	1973	10.75	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
124	20241108	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2190	25	2	1.15	141691205	64959	38.90	2160	2205	2160	2810	1520	2165	2181.24	0.40	-3282	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	784	8.59	0.58	12	0.18	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
125	20241108	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2200	35	2	1.62	131105650	60116	36.00	2160	2205	2160	2810	1520	2165	2180.88	0.40	-3769	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	788	8.63	0.58	12	0.17	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
126	20241108	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2190	25	2	1.15	83816035	38560	23.09	2160	2190	2160	2810	1520	2165	2173.65	0.40	4597	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	784	8.59	0.58	12	0.11	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
127	20241108	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2175	10	2	0.46	70661870	32523	19.48	2160	2190	2160	2810	1520	2165	2172.67	0.40	5097	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	779	8.53	0.57	12	0.09	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
128	20241108	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2180	15	2	0.69	35640950	16372	9.81	2160	2190	2160	2810	1520	2165	2176.95	0.40	1939	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	781	8.55	0.57	12	0.05	255.00	3796.00	3310	20240709	-34.14	1973	20240805	10.49	3310	-34.14	20240709	1973	10.49	20240805	3310	-34.14	20240709	1973	10.49	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
129	20241108	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2170	5	2	0.23	7421910	3434	2.06	2160	2190	2160	2810	1520	2165	2161.30	0.40	836	2258	2211	2178	2131	2098	2195	2115	179	645	500	1340	5	1	35819005	777	8.51	0.57	12	0.01	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	2.67	N	024910	500	179 억	142167	N	N	N	N
130	20241107	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2165	-50	5	-2.26	360502655	165499	57.57	2210	2225	2145	2875	1555	2215	2178.33	0.38	7441	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	775	8.49	0.57	12	0.46	255.00	3796.00	3310	20240709	-34.59	1973	20240805	9.73	3310	-34.59	20240709	1973	9.73	20240805	3310	-34.59	20240709	1973	9.73	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
131	20241107	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2175	-40	5	-1.81	315894480	144854	50.39	2210	2225	2145	2875	1555	2215	2180.78	0.38	7723	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	779	8.53	0.57	12	0.40	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
132	20241107	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2180	-35	5	-1.58	276810605	126789	44.10	2210	2225	2145	2875	1555	2215	2183.24	0.38	5874	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	781	8.55	0.57	12	0.35	255.00	3796.00	3310	20240709	-34.14	1973	20240805	10.49	3310	-34.14	20240709	1973	10.49	20240805	3310	-34.14	20240709	1973	10.49	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
133	20241107	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2190	-25	5	-1.13	189762290	86626	30.13	2210	2225	2175	2875	1555	2215	2190.59	0.38	2884	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	784	8.59	0.58	12	0.24	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
134	20241107	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2200	-15	5	-0.68	140182400	63945	22.24	2210	2225	2180	2875	1555	2215	2192.23	0.38	2993	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	788	8.63	0.58	12	0.18	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
135	20241107	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2190	-25	5	-1.13	112426660	51254	17.83	2210	2225	2180	2875	1555	2215	2193.52	0.38	-609	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	784	8.59	0.58	12	0.14	255.00	3796.00	3310	20240709	-33.84	1973	20240805	11.00	3310	-33.84	20240709	1973	11.00	20240805	3310	-33.84	20240709	1973	11.00	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
136	20241107	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2195	-20	5	-0.90	60546310	27519	9.57	2210	2225	2185	2875	1555	2215	2200.16	0.38	1117	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	786	8.61	0.58	12	0.08	255.00	3796.00	3310	20240709	-33.69	1973	20240805	11.25	3310	-33.69	20240709	1973	11.25	20240805	3310	-33.69	20240709	1973	11.25	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
137	20241107	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	5	2	0.23	11936985	5401	1.88	2210	2225	2210	2875	1555	2215	2210.14	0.38	42	2318	2266	2223	2171	2128	2245	2150	179	660	500	1370	5	1	35819005	795	8.71	0.58	12	0.02	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.82	N	024910	500	179 억	135226	N	N	N	N
138	20241106	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2215	-25	5	-1.12	631429355	284203	105.11	2245	2275	2180	2910	1570	2240	2221.70	0.63	-91582	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	793	8.69	0.58	12	0.79	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
139	20241106	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2225	-15	5	-0.67	609488930	274315	101.46	2245	2275	2180	2910	1570	2240	2221.80	0.63	-85315	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	797	8.73	0.59	12	0.77	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
140	20241106	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2215	-25	5	-1.12	580909750	261391	96.68	2245	2275	2180	2910	1570	2240	2222.32	0.63	-81329	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	793	8.69	0.58	12	0.73	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
141	20241106	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-35	5	-1.56	404244595	180953	66.93	2245	2275	2200	2910	1570	2240	2233.95	0.63	-26511	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	790	8.65	0.58	12	0.51	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
142	20241106	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-5	5	-0.22	308698230	137796	50.96	2245	2275	2220	2910	1570	2240	2240.26	0.63	1160	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	801	8.76	0.59	12	0.38	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
143	20241106	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2250	10	2	0.45	98826370	44073	16.30	2245	2255	2230	2910	1570	2240	2242.38	0.63	477	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	806	8.82	0.59	12	0.12	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
144	20241106	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	0	3	0.00	74148635	33050	12.22	2245	2255	2230	2910	1570	2240	2243.62	0.63	-212	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.09	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
145	20241106	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	15	2	0.67	18230780	8114	3.00	2245	2255	2245	2910	1570	2240	2247.58	0.63	2377	2326	2282	2251	2207	2176	2305	2230	179	670	500	1380	5	1	35819005	808	8.84	0.59	12	0.02	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.79	N	024910	500	179 억	226255	N	N	N	N
146	20241105	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	20	2	0.90	595664785	265255	228.19	2220	2295	2220	2885	1555	2220	2245.63	0.53	35632	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	802	8.78	0.59	12	0.74	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
147	20241105	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	583413805	259779	223.48	2220	2295	2220	2885	1555	2220	2245.81	0.53	35693	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.73	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
148	20241105	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	556265060	247629	213.03	2220	2295	2220	2885	1555	2220	2246.36	0.53	33656	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.69	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
149	20241105	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2250	30	2	1.35	505383425	224984	193.54	2220	2295	2220	2885	1555	2220	2246.31	0.53	33754	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	806	8.82	0.59	12	0.63	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
150	20241105	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	40	2	1.80	196883815	87931	75.64	2220	2260	2220	2885	1555	2220	2239.07	0.53	21776	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	810	8.86	0.60	12	0.25	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
151	20241105	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	103045725	46103	39.66	2220	2250	2220	2885	1555	2220	2235.12	0.53	17861	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.13	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
152	20241105	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	80974375	36209	31.15	2220	2250	2220	2885	1555	2220	2236.31	0.53	14615	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.10	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
153	20241105	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2230	10	2	0.45	1572140	708	0.61	2220	2230	2220	2885	1555	2220	2220.54	0.53	36	2266	2242	2226	2202	2186	2235	2195	179	665	500	1370	5	1	35819005	799	8.75	0.59	12	0.00	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.82	N	024910	500	179 억	191024	N	N	N	N
154	20241104	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	0	3	0.00	255832790	114991	53.54	2225	2250	2210	2885	1555	2220	2224.81	0.49	16780	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	795	8.71	0.58	12	0.32	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
155	20241104	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	233617200	104988	48.88	2225	2250	2210	2885	1555	2220	2225.19	0.49	14072	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.29	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
156	20241104	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	177302405	79670	37.09	2225	2250	2210	2885	1555	2220	2225.47	0.49	9005	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.22	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
157	20241104	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2230	10	2	0.45	159634525	71751	33.41	2225	2250	2210	2885	1555	2220	2224.85	0.49	7684	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	799	8.75	0.59	12	0.20	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
158	20241104	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	15	2	0.68	151282785	68003	31.66	2225	2250	2210	2885	1555	2220	2224.66	0.49	6834	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.19	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
159	20241104	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	0	3	0.00	122485175	55036	25.62	2225	2250	2210	2885	1555	2220	2225.56	0.49	-2374	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	795	8.71	0.58	12	0.15	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
160	20241104	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2245	25	2	1.13	72258145	32428	15.10	2225	2250	2210	2885	1555	2220	2228.30	0.49	-5609	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	804	8.80	0.59	12	0.09	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
161	20241104	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2215	-5	5	-0.23	19071000	8575	3.99	2225	2250	2215	2885	1555	2220	2224.08	0.49	-2395	2270	2245	2220	2195	2170	2257	2207	179	665	500	1370	5	1	35819005	793	8.69	0.58	12	0.02	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.79	N	024910	500	179 억	173982	N	N	N	N
162	20241101	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	-20	5	-0.89	467032410	211056	216.68	2215	2245	2195	2910	1570	2240	2212.84	0.40	29088	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	795	8.71	0.58	12	0.59	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
163	20241101	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2225	-15	5	-0.67	458082990	207023	212.54	2215	2245	2195	2910	1570	2240	2212.72	0.40	30262	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	797	8.73	0.59	12	0.58	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
164	20241101	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	-20	5	-0.89	427531190	193225	198.38	2215	2245	2195	2910	1570	2240	2212.61	0.40	29947	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	795	8.71	0.58	12	0.54	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
165	20241101	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2230	-10	5	-0.45	404935605	183033	187.91	2215	2245	2195	2910	1570	2240	2212.36	0.40	30659	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	799	8.75	0.59	12	0.51	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
166	20241101	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2210	-30	5	-1.34	359718190	162632	166.97	2215	2245	2195	2910	1570	2240	2211.85	0.40	26019	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	792	8.67	0.58	12	0.45	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
167	20241101	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2215	-25	5	-1.12	261208125	118091	121.24	2215	2245	2195	2910	1570	2240	2211.92	0.40	17832	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	793	8.69	0.58	12	0.33	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
168	20241101	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-5	5	-0.22	189105120	85658	87.94	2215	2245	2195	2910	1570	2240	2207.68	0.40	14445	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	801	8.76	0.59	12	0.24	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N
169	20241101	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-35	5	-1.56	60354535	27392	28.12	2215	2245	2195	2910	1570	2240	2203.36	0.40	8681	2286	2262	2236	2212	2186	2275	2225	179	670	500	1380	5	1	35819005	790	8.65	0.58	12	0.08	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.85	N	024910	500	179 억	144894	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History