KissMeData/072470/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	-40	5	-1.54	28173940	11007	128.09	2565	2615	2540	3380	1820	2600	2559.64	0.30	-1243	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	484	6.24	0.37	12	0.06	410.00	6930.00	5990	20240220	-57.26	2475	20241118	3.43	5990	-57.26	20240220	2475	3.43	20241118	5990	-57.26	20240220	2475	3.43	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
3	20241129	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-50	5	-1.92	17193055	6705	78.03	2565	2615	2540	3380	1820	2600	2564.21	0.30	-722	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	482	6.22	0.37	12	0.04	410.00	6930.00	5990	20240220	-57.43	2475	20241118	3.03	5990	-57.43	20240220	2475	3.03	20241118	5990	-57.43	20240220	2475	3.03	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
4	20241129	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-50	5	-1.92	12778295	4975	57.90	2565	2615	2540	3380	1820	2600	2568.50	0.30	-710	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	482	6.22	0.37	12	0.03	410.00	6930.00	5990	20240220	-57.43	2475	20241118	3.03	5990	-57.43	20240220	2475	3.03	20241118	5990	-57.43	20240220	2475	3.03	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
5	20241129	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-55	5	-2.12	12607595	4908	57.12	2565	2615	2540	3380	1820	2600	2568.78	0.30	-708	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	481	6.21	0.37	12	0.03	410.00	6930.00	5990	20240220	-57.51	2475	20241118	2.83	5990	-57.51	20240220	2475	2.83	20241118	5990	-57.51	20240220	2475	2.83	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
6	20241129	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-55	5	-2.12	12418900	4834	56.26	2565	2615	2540	3380	1820	2600	2569.07	0.30	-708	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	481	6.21	0.37	12	0.03	410.00	6930.00	5990	20240220	-57.51	2475	20241118	2.83	5990	-57.51	20240220	2475	2.83	20241118	5990	-57.51	20240220	2475	2.83	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
7	20241129	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-55	5	-2.12	11196270	4354	50.67	2565	2615	2540	3380	1820	2600	2571.49	0.30	-512	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	481	6.21	0.37	12	0.02	410.00	6930.00	5990	20240220	-57.51	2475	20241118	2.83	5990	-57.51	20240220	2475	2.83	20241118	5990	-57.51	20240220	2475	2.83	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
8	20241129	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	-40	5	-1.54	9379780	3641	42.37	2565	2615	2540	3380	1820	2600	2576.15	0.30	-512	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	484	6.24	0.37	12	0.02	410.00	6930.00	5990	20240220	-57.26	2475	20241118	3.43	5990	-57.26	20240220	2475	3.43	20241118	5990	-57.26	20240220	2475	3.43	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
9	20241129	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-35	5	-1.35	71820	28	0.33	2565	2565	2565	3380	1820	2600	2565.00	0.30	-4	2653	2626	2593	2566	2533	2610	2550	94	780	500	1610	5	1	18887341	484	6.26	0.37	12	0.00	410.00	6930.00	5990	20240220	-57.18	2475	20241118	3.64	5990	-57.18	20240220	2475	3.64	20241118	5990	-57.18	20240220	2475	3.64	20241118	0.71	N	072470	500	94 억	56737	N	N	N	N
10	20241128	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-20	5	-0.76	22244160	8593	94.76	2620	2620	2560	3405	1835	2620	2588.64	0.31	-913	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	491	6.34	0.38	12	0.05	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
11	20241128	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	-35	5	-1.34	16973845	6562	72.36	2620	2620	2560	3405	1835	2620	2586.69	0.31	-913	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	488	6.30	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.84	2475	20241118	4.44	5990	-56.84	20240220	2475	4.44	20241118	5990	-56.84	20240220	2475	4.44	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
12	20241128	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-30	5	-1.15	13406710	5187	57.20	2620	2620	2560	3405	1835	2620	2584.68	0.31	-548	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	489	6.32	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
13	20241128	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-30	5	-1.15	12644235	4893	53.96	2620	2620	2560	3405	1835	2620	2584.15	0.31	-536	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	489	6.32	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
14	20241128	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-30	5	-1.15	12504355	4839	53.36	2620	2620	2560	3405	1835	2620	2584.08	0.31	-536	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	489	6.32	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
15	20241128	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	-40	5	-1.53	12149890	4702	51.85	2620	2620	2560	3405	1835	2620	2583.98	0.31	-507	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	487	6.29	0.37	12	0.02	410.00	6930.00	5990	20240220	-56.93	2475	20241118	4.24	5990	-56.93	20240220	2475	4.24	20241118	5990	-56.93	20240220	2475	4.24	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
16	20241128	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-30	5	-1.15	2247475	865	9.54	2620	2620	2560	3405	1835	2620	2598.24	0.31	-51	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	489	6.32	0.37	12	0.00	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
17	20241128	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	-60	5	-2.29	763635	293	3.23	2620	2620	2560	3405	1835	2620	2606.26	0.31	-39	2686	2652	2621	2587	2556	2652	2587	94	785	500	1620	5	1	18887341	484	6.24	0.37	12	0.00	410.00	6930.00	5990	20240220	-57.26	2475	20241118	3.43	5990	-57.26	20240220	2475	3.43	20241118	5990	-57.26	20240220	2475	3.43	20241118	0.69	N	072470	500	94 억	57650	N	N	N	N
18	20241127	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-20	5	-0.76	23668145	9068	95.23	2620	2655	2590	3430	1850	2640	2610.07	0.31	-221	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	495	6.39	0.38	12	0.05	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
19	20241127	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-20	5	-0.76	20559995	7877	82.72	2620	2655	2590	3430	1850	2640	2610.13	0.31	-60	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	495	6.39	0.38	12	0.04	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
20	20241127	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-45	5	-1.70	20458295	7838	82.31	2620	2655	2590	3430	1850	2640	2610.14	0.31	-58	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	490	6.33	0.37	12	0.04	410.00	6930.00	5990	20240220	-56.68	2475	20241118	4.85	5990	-56.68	20240220	2475	4.85	20241118	5990	-56.68	20240220	2475	4.85	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
21	20241127	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-20	5	-0.76	14284445	5464	57.38	2620	2655	2590	3430	1850	2640	2614.28	0.31	40	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	495	6.39	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
22	20241127	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-40	5	-1.52	13890790	5313	55.80	2620	2655	2590	3430	1850	2640	2614.49	0.31	63	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	491	6.34	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
23	20241127	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	-35	5	-1.33	13349510	5105	53.61	2620	2655	2590	3430	1850	2640	2614.99	0.31	75	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	492	6.35	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.51	2475	20241118	5.25	5990	-56.51	20240220	2475	5.25	20241118	5990	-56.51	20240220	2475	5.25	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
24	20241127	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	0	3	0.00	7023680	2678	28.12	2620	2655	2590	3430	1850	2640	2622.73	0.31	-24	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	499	6.44	0.38	12	0.01	410.00	6930.00	5990	20240220	-55.93	2475	20241118	6.67	5990	-55.93	20240220	2475	6.67	20241118	5990	-55.93	20240220	2475	6.67	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
25	20241127	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	5	2	0.19	522220	199	2.09	2620	2655	2620	3430	1850	2640	2624.22	0.31	11	2726	2682	2631	2587	2536	2705	2610	94	790	500	1630	5	1	18887341	500	6.45	0.38	12	0.00	410.00	6930.00	5990	20240220	-55.84	2475	20241118	6.87	5990	-55.84	20240220	2475	6.87	20241118	5990	-55.84	20240220	2475	6.87	20241118	0.70	N	072470	500	94 억	57871	N	N	N	N
26	20241126	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	20	2	0.76	25061075	9522	90.44	2610	2675	2580	3405	1835	2620	2631.91	0.31	-156	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	499	6.44	0.38	12	0.05	410.00	6930.00	5990	20240220	-55.93	2475	20241118	6.67	5990	-55.93	20240220	2475	6.67	20241118	5990	-55.93	20240220	2475	6.67	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
27	20241126	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	20	2	0.76	20389950	7748	73.59	2610	2675	2580	3405	1835	2620	2631.64	0.31	-97	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	499	6.44	0.38	12	0.04	410.00	6930.00	5990	20240220	-55.93	2475	20241118	6.67	5990	-55.93	20240220	2475	6.67	20241118	5990	-55.93	20240220	2475	6.67	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
28	20241126	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2660	40	2	1.53	18901995	7180	68.20	2610	2675	2580	3405	1835	2620	2632.59	0.31	-95	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	502	6.49	0.38	12	0.04	410.00	6930.00	5990	20240220	-55.59	2475	20241118	7.47	5990	-55.59	20240220	2475	7.47	20241118	5990	-55.59	20240220	2475	7.47	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
29	20241126	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	0	3	0.00	10228125	3926	37.29	2610	2620	2580	3405	1835	2620	2605.23	0.31	200	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	495	6.39	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
30	20241126	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	0	3	0.00	9420035	3617	34.36	2610	2620	2580	3405	1835	2620	2604.38	0.31	233	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	495	6.39	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
31	20241126	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-10	5	-0.38	6199090	2384	22.64	2610	2610	2580	3405	1835	2620	2600.29	0.31	-106	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	493	6.37	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
32	20241126	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	-35	5	-1.34	4358635	1677	15.93	2610	2610	2580	3405	1835	2620	2599.07	0.31	-106	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	488	6.30	0.37	12	0.01	410.00	6930.00	5990	20240220	-56.84	2475	20241118	4.44	5990	-56.84	20240220	2475	4.44	20241118	5990	-56.84	20240220	2475	4.44	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
33	20241126	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	-15	5	-0.57	1054435	404	3.84	2610	2610	2605	3405	1835	2620	2609.99	0.31	-61	2676	2647	2591	2562	2506	2662	2577	94	785	500	1620	5	1	18887341	492	6.35	0.38	12	0.00	410.00	6930.00	5990	20240220	-56.51	2475	20241118	5.25	5990	-56.51	20240220	2475	5.25	20241118	5990	-56.51	20240220	2475	5.25	20241118	0.73	N	072470	500	94 억	58027	N	N	N	N
34	20241125	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	85	2	3.35	27179055	10528	59.63	2535	2620	2535	3295	1775	2535	2581.60	0.30	907	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	495	6.39	0.38	12	0.06	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
35	20241125	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	75	2	2.96	23428845	9095	51.51	2535	2620	2535	3295	1775	2535	2576.01	0.30	1030	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	493	6.37	0.38	12	0.05	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
36	20241125	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	80	2	3.16	23238870	9022	51.10	2535	2620	2535	3295	1775	2535	2575.80	0.30	1048	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	494	6.38	0.38	12	0.05	410.00	6930.00	5990	20240220	-56.34	2475	20241118	5.66	5990	-56.34	20240220	2475	5.66	20241118	5990	-56.34	20240220	2475	5.66	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
37	20241125	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	85	2	3.35	21938970	8521	48.26	2535	2620	2535	3295	1775	2535	2574.69	0.30	1066	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	495	6.39	0.38	12	0.05	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
38	20241125	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2575	40	2	1.58	13814595	5366	30.39	2535	2605	2535	3295	1775	2535	2574.47	0.30	1056	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	486	6.28	0.37	12	0.03	410.00	6930.00	5990	20240220	-57.01	2475	20241118	4.04	5990	-57.01	20240220	2475	4.04	20241118	5990	-57.01	20240220	2475	4.04	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
39	20241125	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	45	2	1.78	11646215	4526	25.63	2535	2605	2535	3295	1775	2535	2573.18	0.30	969	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	487	6.29	0.37	12	0.02	410.00	6930.00	5990	20240220	-56.93	2475	20241118	4.24	5990	-56.93	20240220	2475	4.24	20241118	5990	-56.93	20240220	2475	4.24	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
40	20241125	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	50	2	1.97	6438360	2504	14.18	2535	2605	2535	3295	1775	2535	2571.23	0.30	487	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	488	6.30	0.37	12	0.01	410.00	6930.00	5990	20240220	-56.84	2475	20241118	4.44	5990	-56.84	20240220	2475	4.44	20241118	5990	-56.84	20240220	2475	4.44	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
41	20241125	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	5	2	0.20	4198455	1634	9.25	2535	2605	2535	3295	1775	2535	2569.43	0.30	399	2681	2607	2561	2487	2441	2585	2465	94	760	500	1570	5	1	18887341	480	6.20	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.60	2475	20241118	2.63	5990	-57.60	20240220	2475	2.63	20241118	5990	-57.60	20240220	2475	2.63	20241118	0.73	N	072470	500	94 억	57120	N	N	N	N
42	20241122	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-55	5	-2.12	43981775	17149	198.58	2590	2635	2515	3365	1815	2590	2564.68	0.31	-508	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	479	6.18	0.37	12	0.09	410.00	6930.00	5990	20240220	-57.68	2475	20241118	2.42	5990	-57.68	20240220	2475	2.42	20241118	5990	-57.68	20240220	2475	2.42	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
43	20241122	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-60	5	-2.32	38623895	15036	174.11	2590	2635	2515	3365	1815	2590	2568.76	0.31	110	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	478	6.17	0.37	12	0.08	410.00	6930.00	5990	20240220	-57.76	2475	20241118	2.22	5990	-57.76	20240220	2475	2.22	20241118	5990	-57.76	20240220	2475	2.22	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
44	20241122	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-60	5	-2.32	27790005	10762	124.62	2590	2635	2515	3365	1815	2590	2582.23	0.31	-773	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	478	6.17	0.37	12	0.06	410.00	6930.00	5990	20240220	-57.76	2475	20241118	2.22	5990	-57.76	20240220	2475	2.22	20241118	5990	-57.76	20240220	2475	2.22	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
45	20241122	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	-5	5	-0.19	14707615	5638	65.28	2590	2635	2585	3365	1815	2590	2608.66	0.31	-994	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	488	6.30	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.84	2475	20241118	4.44	5990	-56.84	20240220	2475	4.44	20241118	5990	-56.84	20240220	2475	4.44	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
46	20241122	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	20	2	0.77	13918650	5333	61.75	2590	2635	2590	3365	1815	2590	2609.91	0.31	-994	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	493	6.37	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
47	20241122	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	5	2	0.19	10083890	3855	44.64	2590	2635	2590	3365	1815	2590	2615.80	0.31	-982	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	490	6.33	0.37	12	0.02	410.00	6930.00	5990	20240220	-56.68	2475	20241118	4.85	5990	-56.68	20240220	2475	4.85	20241118	5990	-56.68	20240220	2475	4.85	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
48	20241122	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	35	2	1.35	7878730	3010	34.85	2590	2635	2590	3365	1815	2590	2617.52	0.31	-824	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	496	6.40	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.18	2475	20241118	6.06	5990	-56.18	20240220	2475	6.06	20241118	5990	-56.18	20240220	2475	6.06	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
49	20241122	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	20	2	0.77	1454355	561	6.50	2590	2610	2590	3365	1815	2590	2592.43	0.31	-21	2676	2632	2591	2547	2506	2655	2570	94	775	500	1600	5	1	18887341	493	6.37	0.38	12	0.00	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.74	N	072470	500	94 억	57618	N	N	N	N
50	20241121	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-45	5	-1.71	22342870	8622	137.18	2585	2635	2550	3425	1845	2635	2591.38	0.31	-64	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	489	6.32	0.37	12	0.05	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
51	20241121	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2575	-60	5	-2.28	14741760	5675	90.29	2585	2635	2575	3425	1845	2635	2597.67	0.31	49	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	486	6.28	0.37	12	0.03	410.00	6930.00	5990	20240220	-57.01	2475	20241118	4.04	5990	-57.01	20240220	2475	4.04	20241118	5990	-57.01	20240220	2475	4.04	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
52	20241121	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	-5	5	-0.19	8651240	3320	52.82	2585	2635	2585	3425	1845	2635	2605.80	0.31	-37	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
53	20241121	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-25	5	-0.95	6011750	2310	36.75	2585	2635	2585	3425	1845	2635	2602.49	0.31	-58	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	493	6.37	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
54	20241121	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	-5	5	-0.19	4424215	1702	27.08	2585	2635	2585	3425	1845	2635	2599.42	0.31	-33	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	497	6.41	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
55	20241121	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-20	5	-0.76	3991020	1537	24.46	2585	2630	2585	3425	1845	2635	2596.63	0.31	47	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	494	6.38	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.34	2475	20241118	5.66	5990	-56.34	20240220	2475	5.66	20241118	5990	-56.34	20240220	2475	5.66	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
56	20241121	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-20	5	-0.76	3277865	1264	20.11	2585	2630	2585	3425	1845	2635	2593.25	0.31	172	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	494	6.38	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.34	2475	20241118	5.66	5990	-56.34	20240220	2475	5.66	20241118	5990	-56.34	20240220	2475	5.66	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
57	20241121	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2585	-50	5	-1.90	1124475	435	6.92	2585	2585	2585	3425	1845	2635	2585.00	0.31	-41	2691	2662	2621	2592	2551	2677	2607	94	790	500	1630	5	1	18887341	488	6.30	0.37	12	0.00	410.00	6930.00	5990	20240220	-56.84	2475	20241118	4.44	5990	-56.84	20240220	2475	4.44	20241118	5990	-56.84	20240220	2475	4.44	20241118	0.74	N	072470	500	94 억	57657	N	N	N	N
58	20241120	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	-5	5	-0.19	16362280	6273	89.11	2580	2650	2580	3430	1850	2640	2608.29	0.31	-1030	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	498	6.43	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.01	2475	20241118	6.46	5990	-56.01	20240220	2475	6.46	20241118	5990	-56.01	20240220	2475	6.46	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
59	20241120	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-25	5	-0.95	15294240	5867	83.34	2580	2650	2580	3430	1850	2640	2606.82	0.31	-1030	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	494	6.38	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.34	2475	20241118	5.66	5990	-56.34	20240220	2475	5.66	20241118	5990	-56.34	20240220	2475	5.66	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
60	20241120	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-30	5	-1.14	14413240	5530	78.55	2580	2650	2580	3430	1850	2640	2606.37	0.31	-1019	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	493	6.37	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.43	2475	20241118	5.45	5990	-56.43	20240220	2475	5.45	20241118	5990	-56.43	20240220	2475	5.45	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
61	20241120	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-40	5	-1.52	13161420	5050	71.73	2580	2650	2580	3430	1850	2640	2606.22	0.31	-963	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	491	6.34	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
62	20241120	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-20	5	-0.76	11372385	4362	61.96	2580	2650	2580	3430	1850	2640	2607.15	0.31	-962	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	495	6.39	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.26	2475	20241118	5.86	5990	-56.26	20240220	2475	5.86	20241118	5990	-56.26	20240220	2475	5.86	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
63	20241120	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	-10	5	-0.38	10599685	4066	57.76	2580	2650	2580	3430	1850	2640	2606.91	0.31	-983	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
64	20241120	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2605	-35	5	-1.33	9842465	3778	53.66	2580	2650	2580	3430	1850	2640	2605.21	0.31	-824	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	492	6.35	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.51	2475	20241118	5.25	5990	-56.51	20240220	2475	5.25	20241118	5990	-56.51	20240220	2475	5.25	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
65	20241120	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-40	5	-1.52	7063665	2714	38.55	2580	2650	2580	3430	1850	2640	2602.68	0.31	-838	2693	2666	2633	2606	2573	2680	2620	94	790	500	1630	5	1	18887341	491	6.34	0.38	12	0.01	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.73	N	072470	500	94 억	58687	N	N	N	N
66	20241119	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	10	2	0.38	18532505	7040	30.06	2635	2660	2600	3415	1845	2630	2632.46	0.32	-947	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	499	6.44	0.38	12	0.04	410.00	6930.00	5990	20240220	-55.93	2475	20241118	6.67	5990	-55.93	20240220	2475	6.67	20241118	5990	-55.93	20240220	2475	6.67	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
67	20241119	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2625	-5	5	-0.19	16657395	6326	27.01	2635	2660	2600	3415	1845	2630	2633.16	0.32	-946	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	496	6.40	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.18	2475	20241118	6.06	5990	-56.18	20240220	2475	6.06	20241118	5990	-56.18	20240220	2475	6.06	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
68	20241119	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	15	2	0.57	13045410	4950	21.13	2635	2660	2625	3415	1845	2630	2635.44	0.32	-588	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	500	6.45	0.38	12	0.03	410.00	6930.00	5990	20240220	-55.84	2475	20241118	6.87	5990	-55.84	20240220	2475	6.87	20241118	5990	-55.84	20240220	2475	6.87	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
69	20241119	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	0	3	0.00	12182645	4622	19.73	2635	2660	2625	3415	1845	2630	2635.80	0.32	-628	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
70	20241119	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	0	3	0.00	11893350	4512	19.26	2635	2660	2630	3415	1845	2630	2635.94	0.32	-628	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
71	20241119	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	0	3	0.00	11325270	4296	18.34	2635	2660	2630	3415	1845	2630	2636.24	0.32	-628	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
72	20241119	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	0	3	0.00	10920250	4142	17.68	2635	2660	2630	3415	1845	2630	2636.47	0.32	-628	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	497	6.41	0.38	12	0.02	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
73	20241119	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	15	2	0.57	3825650	1454	6.21	2635	2645	2630	3415	1845	2630	2631.12	0.32	5	2753	2691	2583	2521	2413	2722	2552	94	785	500	1630	5	1	18887341	500	6.45	0.38	12	0.01	410.00	6930.00	5990	20240220	-55.84	2475	20241118	6.87	5990	-55.84	20240220	2475	6.87	20241118	5990	-55.84	20240220	2475	6.87	20241118	0.72	N	072470	500	94 억	59617	N	N	N	N
74	20241118	160605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2630	30	2	1.15	59570250	23421	142.45	2475	2645	2475	3380	1820	2600	2542.96	0.30	3708	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	497	6.41	0.38	12	0.12	410.00	6930.00	5990	20240220	-56.09	2475	20241118	6.26	5990	-56.09	20240220	2475	6.26	20241118	5990	-56.09	20240220	2475	6.26	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
75	20241118	150610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2600	0	3	0.00	55333165	21805	132.62	2475	2645	2475	3380	1820	2600	2537.64	0.30	3680	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	491	6.34	0.38	12	0.12	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
76	20241118	140613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2595	-5	5	-0.19	51654865	20397	124.05	2475	2605	2475	3380	1820	2600	2532.47	0.30	3645	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	490	6.33	0.37	12	0.11	410.00	6930.00	5990	20240220	-56.68	2475	20241118	4.85	5990	-56.68	20240220	2475	4.85	20241118	5990	-56.68	20240220	2475	4.85	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
77	20241118	130610	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-10	5	-0.38	50732445	20042	121.90	2475	2605	2475	3380	1820	2600	2531.31	0.30	3645	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	489	6.32	0.37	12	0.11	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
78	20241118	120613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2605	5	2	0.19	50076760	19790	120.36	2475	2605	2475	3380	1820	2600	2530.41	0.30	3572	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	492	6.35	0.38	12	0.10	410.00	6930.00	5990	20240220	-56.51	2475	20241118	5.25	5990	-56.51	20240220	2475	5.25	20241118	5990	-56.51	20240220	2475	5.25	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
79	20241118	110611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-10	5	-0.38	48858885	19321	117.51	2475	2605	2475	3380	1820	2600	2528.80	0.30	3609	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	489	6.32	0.37	12	0.10	410.00	6930.00	5990	20240220	-56.76	2475	20241118	4.65	5990	-56.76	20240220	2475	4.65	20241118	5990	-56.76	20240220	2475	4.65	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
80	20241118	100607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2600	0	3	0.00	42563610	16887	102.71	2475	2605	2475	3380	1820	2600	2520.50	0.30	3685	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	491	6.34	0.38	12	0.09	410.00	6930.00	5990	20240220	-56.59	2475	20241118	5.05	5990	-56.59	20240220	2475	5.05	20241118	5990	-56.59	20240220	2475	5.05	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
81	20241118	090605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2530	-70	5	-2.69	23756430	9568	58.19	2475	2550	2475	3380	1820	2600	2482.90	0.30	357	2660	2630	2590	2560	2520	2645	2575	94	780	500	1610	5	1	18887341	478	6.17	0.37	12	0.05	410.00	6930.00	5990	20240220	-57.76	2475	20241118	2.22	5990	-57.76	20240220	2475	2.22	20241118	5990	-57.76	20240220	2475	2.22	20241118	0.79	N	072470	500	94 억	55909	N	N	N	N
82	20241115	160624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2600	5	2	0.19	42502335	16442	41.28	2595	2620	2550	3370	1820	2595	2584.99	0.29	365	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	491	6.34	0.38	12	0.09	410.00	6930.00	5990	20240220	-56.59	2550	20241115	1.96	5990	-56.59	20240220	2550	1.96	20241115	5990	-56.59	20240220	2550	1.96	20241115	0.76	N	072470	500	94 억	55105	N	N	N	N
83	20241115	150641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2615	20	2	0.77	39639295	15338	38.51	2595	2620	2550	3370	1820	2595	2584.38	0.29	580	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	494	6.38	0.38	12	0.08	410.00	6930.00	5990	20240220	-56.34	2550	20241115	2.55	5990	-56.34	20240220	2550	2.55	20241115	5990	-56.34	20240220	2550	2.55	20241115	0.76	N	072470	500	94 억	55105	N	N	N	N
84	20241115	140634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2580	-15	5	-0.58	38325560	14836	37.25	2595	2620	2550	3370	1820	2595	2583.28	0.29	573	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	487	6.29	0.37	12	0.08	410.00	6930.00	5990	20240220	-56.93	2550	20241115	1.18	5990	-56.93	20240220	2550	1.18	20241115	5990	-56.93	20240220	2550	1.18	20241115	0.76	N	072470	500	94 억	55105	N	N	N	N
85	20241115	130634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-5	5	-0.19	32863695	12722	31.94	2595	2620	2550	3370	1820	2595	2583.22	0.29	-43	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	489	6.32	0.37	12	0.07	410.00	6930.00	5990	20240220	-56.76	2550	20241115	1.57	5990	-56.76	20240220	2550	1.57	20241115	5990	-56.76	20240220	2550	1.57	20241115	0.76	N	072470	500	94 억	55105	N	N	N	N
86	20241115	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-5	5	-0.19	29975870	11607	29.14	2595	2620	2550	3370	1820	2595	2582.57	0.29	-54	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	489	6.32	0.37	12	0.06	410.00	6930.00	5990	20240220	-56.76	2550	20241115	1.57	5990	-56.76	20240220	2550	1.57	20241115	5990	-56.76	20240220	2550	1.57	20241115	0.76	N	072470	500	94 억	55105	N	N	N	N
87	20241115	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-30	5	-1.16	23440365	9051	22.72	2595	2620	2565	3370	1820	2595	2589.81	0.29	-129	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	484	6.26	0.37	12	0.05	410.00	6930.00	5990	20240220	-57.18	2555	20241114	0.39	5990	-57.18	20240220	2555	0.39	20241114	5990	-57.18	20240220	2555	0.39	20241114	0.76	N	072470	500	94 억	55105	N	N	N	N
88	20241115	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2590	-5	5	-0.19	15538925	5975	15.00	2595	2620	2590	3370	1820	2595	2600.66	0.29	-500	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	489	6.32	0.37	12	0.03	410.00	6930.00	5990	20240220	-56.76	2555	20241114	1.37	5990	-56.76	20240220	2555	1.37	20241114	5990	-56.76	20240220	2555	1.37	20241114	0.76	N	072470	500	94 억	55105	N	N	N	N
89	20241115	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	0	3	0.00	3853720	1485	3.73	2595	2600	2595	3370	1820	2595	2595.10	0.29	-67	2748	2671	2613	2536	2478	2710	2575	94	775	500	1600	5	1	18887341	490	6.33	0.37	12	0.01	410.00	6930.00	5990	20240220	-56.68	2555	20241114	1.57	5990	-56.68	20240220	2555	1.57	20241114	5990	-56.68	20240220	2555	1.57	20241114	0.76	N	072470	500	94 억	55105	N	N	N	N
90	20241114	160618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-75	5	-2.81	93665295	35669	15.54	2555	2690	2555	3460	1870	2665	2625.96	0.28	1645	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	489	6.32	0.37	12	0.19	410.00	6930.00	5990	20240220	-56.76	2555	20241114	1.37	5990	-56.76	20240220	2555	1.37	20241114	5990	-56.76	20240220	2555	1.37	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
91	20241114	150621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2615	-50	5	-1.88	87759645	33396	14.55	2555	2690	2555	3460	1870	2665	2627.85	0.28	1622	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	494	6.38	0.38	12	0.18	410.00	6930.00	5990	20240220	-56.34	2555	20241114	2.35	5990	-56.34	20240220	2555	2.35	20241114	5990	-56.34	20240220	2555	2.35	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
92	20241114	140616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	0	3	0.00	69625615	26478	11.54	2555	2690	2555	3460	1870	2665	2629.56	0.28	1234	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	503	6.50	0.38	12	0.14	410.00	6930.00	5990	20240220	-55.51	2555	20241114	4.31	5990	-55.51	20240220	2555	4.31	20241114	5990	-55.51	20240220	2555	4.31	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
93	20241114	130617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-5	5	-0.19	61023980	23236	10.12	2555	2665	2555	3460	1870	2665	2626.27	0.28	1241	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	502	6.49	0.38	12	0.12	410.00	6930.00	5990	20240220	-55.59	2555	20241114	4.11	5990	-55.59	20240220	2555	4.11	20241114	5990	-55.59	20240220	2555	4.11	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
94	20241114	120616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2650	-15	5	-0.56	41904620	15987	6.97	2555	2665	2555	3460	1870	2665	2621.17	0.28	1337	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	501	6.46	0.38	12	0.08	410.00	6930.00	5990	20240220	-55.76	2555	20241114	3.72	5990	-55.76	20240220	2555	3.72	20241114	5990	-55.76	20240220	2555	3.72	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
95	20241114	110618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2650	-15	5	-0.56	34524780	13196	5.75	2555	2665	2555	3460	1870	2665	2616.31	0.28	1224	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	501	6.46	0.38	12	0.07	410.00	6930.00	5990	20240220	-55.76	2555	20241114	3.72	5990	-55.76	20240220	2555	3.72	20241114	5990	-55.76	20240220	2555	3.72	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
96	20241114	100636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2630	-35	5	-1.31	16495950	6375	2.78	2555	2630	2555	3460	1870	2665	2587.60	0.28	1071	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	497	6.41	0.38	12	0.03	410.00	6930.00	5990	20240220	-56.09	2555	20241114	2.94	5990	-56.09	20240220	2555	2.94	20241114	5990	-56.09	20240220	2555	2.94	20241114	0.84	N	072470	500	94 억	53696	N	N	N	N
97	20241114	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	0	3	0.00	0	0	0.00	0	0	0	3460	1870	2665	0.00	0.28	0	3175	2920	2775	2520	2375	2847	2447	94	795	500	1650	5	1	18887341	503	6.50	0.38	12	0.00	410.00	6930.00	5990	20240220	-55.51	2630	20241113	1.33	5990	-55.51	20240220	2630	1.33	20241113	5990	-55.51	20240220	2630	1.33	20241113	0.84	N	072470	500	94 억	53696	N	N	N	N
98	20241113	160340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-85	5	-3.09	640568195	225574	736.54	2755	3030	2630	3575	1925	2750	2839.74	0.28	-94	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	503	6.50	0.38	12	1.19	410.00	6930.00	5990	20240220	-55.51	2630	20241113	1.33	5990	-55.51	20240220	2630	1.33	20241113	5990	-55.51	20240220	2630	1.33	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
99	20241113	150403	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2655	-95	5	-3.45	614687610	215826	704.71	2755	3030	2655	3575	1925	2750	2848.07	0.28	1891	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	501	6.48	0.38	12	1.14	410.00	6930.00	5990	20240220	-55.68	2655	20241113	0.00	5990	-55.68	20240220	2655	0.00	20241113	5990	-55.68	20240220	2655	0.00	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
100	20241113	140400	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2695	-55	5	-2.00	597327810	209324	683.48	2755	3030	2685	3575	1925	2750	2853.60	0.28	1896	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	509	6.57	0.39	12	1.11	410.00	6930.00	5990	20240220	-55.01	2685	20241113	0.37	5990	-55.01	20240220	2685	0.37	20241113	5990	-55.01	20240220	2685	0.37	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
101	20241113	130356	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	570212730	199283	650.70	2755	3030	2700	3575	1925	2750	2861.32	0.28	2215	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	518	6.68	0.40	12	1.06	410.00	6930.00	5990	20240220	-54.26	2700	20241113	1.48	5990	-54.26	20240220	2700	1.48	20241113	5990	-54.26	20240220	2700	1.48	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
102	20241113	120355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2730	-20	5	-0.73	568411075	198623	648.54	2755	3030	2700	3575	1925	2750	2861.76	0.28	2276	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	516	6.66	0.39	12	1.05	410.00	6930.00	5990	20240220	-54.42	2700	20241113	1.11	5990	-54.42	20240220	2700	1.11	20241113	5990	-54.42	20240220	2700	1.11	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
103	20241113	110353	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2730	-20	5	-0.73	563327865	196753	642.44	2755	3030	2700	3575	1925	2750	2863.12	0.28	2362	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	516	6.66	0.39	12	1.04	410.00	6930.00	5990	20240220	-54.42	2700	20241113	1.11	5990	-54.42	20240220	2700	1.11	20241113	5990	-54.42	20240220	2700	1.11	20241113	0.92	N	072470	500	94 억	53790	N	N	N	N
104	20241113	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	60	2	2.18	443277250	152979	499.51	2755	3030	2755	3575	1925	2750	2897.63	0.28	2753	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	531	6.85	0.41	12	0.81	410.00	6930.00	5990	20240220	-53.09	2745	20240806	2.37	5990	-53.09	20240220	2745	2.37	20240806	5990	-53.09	20240220	2745	2.37	20240806	0.92	N	072470	500	94 억	53790	N	N	N	N
105	20241113	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	5	2	0.18	46835	17	0.06	2755	2755	2755	3575	1925	2750	2755.00	0.28	0	2936	2842	2796	2702	2656	2820	2680	94	825	500	1700	5	1	18887341	520	6.72	0.40	12	0.00	410.00	6930.00	5990	20240220	-54.01	2745	20240806	0.36	5990	-54.01	20240220	2745	0.36	20240806	5990	-54.01	20240220	2745	0.36	20240806	0.92	N	072470	500	94 억	53790	N	N	N	N
106	20241112	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	-140	5	-4.84	86467995	30623	256.24	2890	2890	2750	3755	2025	2890	2823.63	0.29	-707	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	519	6.71	0.40	12	0.16	410.00	6930.00	5990	20240220	-54.09	2745	20240806	0.18	5990	-54.09	20240220	2745	0.18	20240806	5990	-54.09	20240220	2745	0.18	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
107	20241112	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2795	-95	5	-3.29	77133730	27248	228.00	2890	2890	2795	3755	2025	2890	2830.80	0.29	-683	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	528	6.82	0.40	12	0.14	410.00	6930.00	5990	20240220	-53.34	2745	20240806	1.82	5990	-53.34	20240220	2745	1.82	20240806	5990	-53.34	20240220	2745	1.82	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
108	20241112	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-65	5	-2.25	64612880	22794	190.73	2890	2890	2805	3755	2025	2890	2834.64	0.29	-420	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	534	6.89	0.41	12	0.12	410.00	6930.00	5990	20240220	-52.84	2745	20240806	2.91	5990	-52.84	20240220	2745	2.91	20240806	5990	-52.84	20240220	2745	2.91	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
109	20241112	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	-70	5	-2.42	54852385	19321	161.67	2890	2890	2820	3755	2025	2890	2839.00	0.29	-420	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	533	6.88	0.41	12	0.10	410.00	6930.00	5990	20240220	-52.92	2745	20240806	2.73	5990	-52.92	20240220	2745	2.73	20240806	5990	-52.92	20240220	2745	2.73	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
110	20241112	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2855	-35	5	-1.21	42722405	15027	125.74	2890	2890	2830	3755	2025	2890	2843.04	0.29	-440	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	539	6.96	0.41	12	0.08	410.00	6930.00	5990	20240220	-52.34	2745	20240806	4.01	5990	-52.34	20240220	2745	4.01	20240806	5990	-52.34	20240220	2745	4.01	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
111	20241112	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2840	-50	5	-1.73	40118405	14110	118.07	2890	2890	2830	3755	2025	2890	2843.26	0.29	-431	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	536	6.93	0.41	12	0.07	410.00	6930.00	5990	20240220	-52.59	2745	20240806	3.46	5990	-52.59	20240220	2745	3.46	20240806	5990	-52.59	20240220	2745	3.46	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
112	20241112	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	-55	5	-1.90	32470175	11413	95.50	2890	2890	2835	3755	2025	2890	2845.02	0.29	-635	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	535	6.91	0.41	12	0.06	410.00	6930.00	5990	20240220	-52.67	2745	20240806	3.28	5990	-52.67	20240220	2745	3.28	20240806	5990	-52.67	20240220	2745	3.28	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
113	20241112	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	0	3	0.00	1924310	669	5.60	2890	2890	2835	3755	2025	2890	2876.40	0.29	-80	2990	2940	2900	2850	2810	2920	2830	94	865	500	1790	5	1	18887341	546	7.05	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.75	2745	20240806	5.28	5990	-51.75	20240220	2745	5.28	20240806	5990	-51.75	20240220	2745	5.28	20240806	0.91	N	072470	500	94 억	54497	N	N	N	N
114	20241111	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	-60	5	-2.03	33740065	11607	41.70	2930	2950	2860	3835	2065	2950	2906.87	0.29	-2	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	546	7.05	0.42	12	0.06	410.00	6930.00	5990	20240220	-51.75	2745	20240806	5.28	5990	-51.75	20240220	2745	5.28	20240806	5990	-51.75	20240220	2745	5.28	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
115	20241111	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	-55	5	-1.86	26477055	9092	32.66	2930	2950	2860	3835	2065	2950	2912.13	0.29	99	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	547	7.06	0.42	12	0.05	410.00	6930.00	5990	20240220	-51.67	2745	20240806	5.46	5990	-51.67	20240220	2745	5.46	20240806	5990	-51.67	20240220	2745	5.46	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
116	20241111	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	-50	5	-1.69	22044450	7547	27.11	2930	2950	2890	3835	2065	2950	2920.96	0.29	42	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	548	7.07	0.42	12	0.04	410.00	6930.00	5990	20240220	-51.59	2745	20240806	5.65	5990	-51.59	20240220	2745	5.65	20240806	5990	-51.59	20240220	2745	5.65	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
117	20241111	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-25	5	-0.85	19114620	6535	23.48	2930	2950	2900	3835	2065	2950	2924.96	0.29	93	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	552	7.13	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.17	2745	20240806	6.56	5990	-51.17	20240220	2745	6.56	20240806	5990	-51.17	20240220	2745	6.56	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
118	20241111	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2915	-35	5	-1.19	16446385	5620	20.19	2930	2950	2900	3835	2065	2950	2926.40	0.29	335	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	551	7.11	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.34	2745	20240806	6.19	5990	-51.34	20240220	2745	6.19	20240806	5990	-51.34	20240220	2745	6.19	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
119	20241111	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2910	-40	5	-1.36	15732570	5374	19.31	2930	2950	2910	3835	2065	2950	2927.53	0.29	336	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	550	7.10	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.42	2745	20240806	6.01	5990	-51.42	20240220	2745	6.01	20240806	5990	-51.42	20240220	2745	6.01	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
120	20241111	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2920	-30	5	-1.02	12914135	4407	15.83	2930	2950	2915	3835	2065	2950	2930.37	0.29	372	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	552	7.12	0.42	12	0.02	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
121	20241111	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2920	-30	5	-1.02	4724480	1614	5.80	2930	2930	2920	3835	2065	2950	2927.19	0.29	-695	3013	2981	2928	2896	2843	2997	2912	94	885	500	1820	5	1	18887341	552	7.12	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.91	N	072470	500	94 억	54499	N	N	N	N
122	20241108	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	55	2	1.90	80234745	27485	108.16	2910	2960	2875	3760	2030	2895	2919.21	0.29	206	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	557	7.20	0.43	12	0.15	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
123	20241108	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	10	2	0.35	70216430	24040	94.60	2910	2960	2895	3760	2030	2895	2920.82	0.29	264	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	549	7.09	0.42	12	0.13	410.00	6930.00	5990	20240220	-51.50	2745	20240806	5.83	5990	-51.50	20240220	2745	5.83	20240806	5990	-51.50	20240220	2745	5.83	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
124	20241108	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	0	3	0.00	59987590	20519	80.75	2910	2960	2895	3760	2030	2895	2923.51	0.29	550	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	547	7.06	0.42	12	0.11	410.00	6930.00	5990	20240220	-51.67	2745	20240806	5.46	5990	-51.67	20240220	2745	5.46	20240806	5990	-51.67	20240220	2745	5.46	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
125	20241108	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	45	2	1.55	47251420	16134	63.49	2910	2960	2895	3760	2030	2895	2928.69	0.29	-469	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	555	7.17	0.42	12	0.09	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
126	20241108	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	40	2	1.38	36871980	12606	49.61	2910	2945	2895	3760	2030	2895	2924.95	0.29	-848	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	554	7.16	0.42	12	0.07	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
127	20241108	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	40	2	1.38	34634480	11841	46.60	2910	2945	2895	3760	2030	2895	2924.96	0.29	-882	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	554	7.16	0.42	12	0.06	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
128	20241108	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	40	2	1.38	6268645	2142	8.43	2910	2940	2910	3760	2030	2895	2926.54	0.29	-748	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	554	7.16	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
129	20241108	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2910	15	2	0.52	1580130	543	2.14	2910	2910	2910	3760	2030	2895	2910.00	0.29	-79	3005	2950	2890	2835	2775	2920	2805	94	865	500	1790	5	1	18887341	550	7.10	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.42	2745	20240806	6.01	5990	-51.42	20240220	2745	6.01	20240806	5990	-51.42	20240220	2745	6.01	20240806	0.92	N	072470	500	94 억	54293	N	N	N	N
130	20241107	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	-5	5	-0.17	73215770	25410	85.89	2940	2945	2830	3770	2030	2900	2881.38	0.28	2086	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	547	7.06	0.42	12	0.13	410.00	6930.00	5990	20240220	-51.67	2745	20240806	5.46	5990	-51.67	20240220	2745	5.46	20240806	5990	-51.67	20240220	2745	5.46	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
131	20241107	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2880	-20	5	-0.69	66803505	23179	78.34	2940	2945	2830	3770	2030	2900	2882.07	0.28	2272	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	544	7.02	0.42	12	0.12	410.00	6930.00	5990	20240220	-51.92	2745	20240806	4.92	5990	-51.92	20240220	2745	4.92	20240806	5990	-51.92	20240220	2745	4.92	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
132	20241107	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	-5	5	-0.17	62332915	21625	73.09	2940	2945	2830	3770	2030	2900	2882.45	0.28	2350	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	547	7.06	0.42	12	0.11	410.00	6930.00	5990	20240220	-51.67	2745	20240806	5.46	5990	-51.67	20240220	2745	5.46	20240806	5990	-51.67	20240220	2745	5.46	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
133	20241107	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	5	2	0.17	58785815	20393	68.93	2940	2945	2830	3770	2030	2900	2882.65	0.28	2421	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	549	7.09	0.42	12	0.11	410.00	6930.00	5990	20240220	-51.50	2745	20240806	5.83	5990	-51.50	20240220	2745	5.83	20240806	5990	-51.50	20240220	2745	5.83	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
134	20241107	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2910	10	2	0.34	58129345	20167	68.16	2940	2945	2830	3770	2030	2900	2882.40	0.28	2502	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	550	7.10	0.42	12	0.11	410.00	6930.00	5990	20240220	-51.42	2745	20240806	6.01	5990	-51.42	20240220	2745	6.01	20240806	5990	-51.42	20240220	2745	6.01	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
135	20241107	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2865	-35	5	-1.21	54562420	18925	63.97	2940	2945	2830	3770	2030	2900	2883.09	0.28	2365	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	541	6.99	0.41	12	0.10	410.00	6930.00	5990	20240220	-52.17	2745	20240806	4.37	5990	-52.17	20240220	2745	4.37	20240806	5990	-52.17	20240220	2745	4.37	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
136	20241107	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	-10	5	-0.34	39557630	13661	46.17	2940	2945	2875	3770	2030	2900	2895.66	0.28	326	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	546	7.05	0.42	12	0.07	410.00	6930.00	5990	20240220	-51.75	2745	20240806	5.28	5990	-51.75	20240220	2745	5.28	20240806	5990	-51.75	20240220	2745	5.28	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
137	20241107	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	0	3	0.00	20981905	7223	24.41	2940	2945	2900	3770	2030	2900	2904.87	0.28	851	2990	2945	2915	2870	2840	2930	2855	94	870	500	1790	5	1	18887341	548	7.07	0.42	12	0.04	410.00	6930.00	5990	20240220	-51.59	2745	20240806	5.65	5990	-51.59	20240220	2745	5.65	20240806	5990	-51.59	20240220	2745	5.65	20240806	0.91	N	072470	500	94 억	52207	N	N	N	N
138	20241106	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	-30	5	-1.02	86377755	29576	165.51	2920	2960	2885	3805	2055	2930	2920.54	0.28	-1425	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	548	7.07	0.42	12	0.16	410.00	6930.00	5990	20240220	-51.59	2745	20240806	5.65	5990	-51.59	20240220	2745	5.65	20240806	5990	-51.59	20240220	2745	5.65	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
139	20241106	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	-30	5	-1.02	76368935	26127	146.21	2920	2960	2885	3805	2055	2930	2922.99	0.28	-1320	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	548	7.07	0.42	12	0.14	410.00	6930.00	5990	20240220	-51.59	2745	20240806	5.65	5990	-51.59	20240220	2745	5.65	20240806	5990	-51.59	20240220	2745	5.65	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
140	20241106	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	5	2	0.17	61906665	21157	118.39	2920	2960	2910	3805	2055	2930	2926.06	0.28	-1347	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	554	7.16	0.42	12	0.11	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
141	20241106	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	5	2	0.17	57750625	19734	110.43	2920	2960	2910	3805	2055	2930	2926.45	0.28	-1334	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	554	7.16	0.42	12	0.10	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
142	20241106	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	0	3	0.00	46402955	15851	88.70	2920	2960	2910	3805	2055	2930	2927.45	0.28	-554	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	553	7.15	0.42	12	0.08	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
143	20241106	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	45525065	15551	87.02	2920	2960	2910	3805	2055	2930	2927.47	0.28	-554	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	552	7.13	0.42	12	0.08	410.00	6930.00	5990	20240220	-51.17	2745	20240806	6.56	5990	-51.17	20240220	2745	6.56	20240806	5990	-51.17	20240220	2745	6.56	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
144	20241106	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2945	15	2	0.51	31455130	10730	60.04	2920	2960	2915	3805	2055	2930	2931.51	0.28	-554	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	556	7.18	0.42	12	0.06	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
145	20241106	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	20	2	0.68	15361010	5255	29.41	2920	2960	2915	3805	2055	2930	2923.12	0.28	-110	2980	2955	2940	2915	2900	2947	2907	94	875	500	1810	5	1	18887341	557	7.20	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.91	N	072470	500	94 억	53632	N	N	N	N
146	20241105	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	-25	5	-0.85	50433165	17139	62.96	2965	2965	2925	3840	2070	2955	2942.22	0.27	2110	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	553	7.15	0.42	12	0.09	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
147	20241105	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	-15	5	-0.51	43695085	14840	54.52	2965	2965	2925	3840	2070	2955	2944.04	0.27	2308	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	555	7.17	0.42	12	0.08	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
148	20241105	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2945	-10	5	-0.34	39775130	13508	49.62	2965	2965	2925	3840	2070	2955	2944.16	0.27	2308	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	556	7.18	0.42	12	0.07	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
149	20241105	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2945	-10	5	-0.34	31076985	10562	38.80	2965	2965	2925	3840	2070	2955	2941.71	0.27	2309	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	556	7.18	0.42	12	0.06	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
150	20241105	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	-20	5	-0.68	29731465	10105	37.12	2965	2965	2925	3840	2070	2955	2941.59	0.27	2282	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	554	7.16	0.42	12	0.05	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
151	20241105	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	-25	5	-0.85	27493350	9342	34.32	2965	2965	2925	3840	2070	2955	2942.30	0.27	2282	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	553	7.15	0.42	12	0.05	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
152	20241105	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	-5	5	-0.17	19125805	6495	23.86	2965	2965	2925	3840	2070	2955	2943.84	0.27	1846	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	557	7.20	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
153	20241105	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	-5	5	-0.17	4187510	1416	5.20	2965	2965	2950	3840	2070	2955	2958.53	0.27	-4	3011	2982	2941	2912	2871	2997	2927	94	885	500	1830	5	1	18887341	557	7.20	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.93	N	072470	500	94 억	51522	N	N	N	N
154	20241104	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	79809820	27212	12.52	2940	2970	2900	3820	2060	2940	2932.88	0.27	954	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	558	7.21	0.43	12	0.14	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
155	20241104	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	0	3	0.00	66713980	22761	10.47	2940	2970	2900	3820	2060	2940	2931.07	0.27	984	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	555	7.17	0.42	12	0.12	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
156	20241104	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	0	3	0.00	59726805	20386	9.38	2940	2970	2900	3820	2060	2940	2929.80	0.27	1070	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	555	7.17	0.42	12	0.11	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
157	20241104	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	10	2	0.34	55348210	18902	8.70	2940	2970	2900	3820	2060	2940	2928.17	0.27	694	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	557	7.20	0.43	12	0.10	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
158	20241104	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	0	3	0.00	51336005	17542	8.07	2940	2970	2900	3820	2060	2940	2926.46	0.27	594	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	555	7.17	0.42	12	0.09	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
159	20241104	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	50079980	17115	7.88	2940	2970	2900	3820	2060	2940	2926.09	0.27	610	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	558	7.21	0.43	12	0.09	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
160	20241104	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	18450800	6272	2.89	2940	2970	2930	3820	2060	2940	2941.77	0.27	293	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	558	7.21	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
161	20241104	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	1318530	448	0.21	2940	2955	2940	3820	2060	2940	2943.15	0.27	257	3366	3152	3021	2807	2676	3087	2742	94	880	500	1820	5	1	18887341	558	7.21	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.88	N	072470	500	94 억	50568	N	N	N	N
162	20241101	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2940	-5	5	-0.17	666672830	217263	238.54	2945	3235	2890	3825	2065	2945	3068.52	0.29	-4544	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	555	7.17	0.42	12	1.15	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
163	20241101	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	-15	5	-0.51	647285940	210662	231.29	2945	3235	2890	3825	2065	2945	3072.63	0.29	-4042	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	553	7.15	0.42	12	1.12	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
164	20241101	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	-10	5	-0.34	641116730	208559	228.98	2945	3235	2890	3825	2065	2945	3074.03	0.29	-3943	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	554	7.16	0.42	12	1.10	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
165	20241101	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	-15	5	-0.51	630831250	205057	225.14	2945	3235	2890	3825	2065	2945	3076.37	0.29	-3862	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	553	7.15	0.42	12	1.09	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
166	20241101	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-20	5	-0.68	617429495	200489	220.12	2945	3235	2890	3825	2065	2945	3079.62	0.29	-3862	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	552	7.13	0.42	12	1.06	410.00	6930.00	5990	20240220	-51.17	2745	20240806	6.56	5990	-51.17	20240220	2745	6.56	20240806	5990	-51.17	20240220	2745	6.56	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
167	20241101	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	-10	5	-0.34	602673865	195461	214.60	2945	3235	2890	3825	2065	2945	3083.35	0.29	-4427	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	554	7.16	0.42	12	1.03	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
168	20241101	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	130	2	4.41	410259650	131126	143.97	2945	3235	2890	3825	2065	2945	3128.74	0.29	906	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	581	7.50	0.44	12	0.69	410.00	6930.00	5990	20240220	-48.66	2745	20240806	12.02	5990	-48.66	20240220	2745	12.02	20240806	5990	-48.66	20240220	2745	12.02	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N
169	20241101	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-20	5	-0.68	1783320	606	0.67	2945	2945	2925	3825	2065	2945	2942.77	0.29	-118	3098	3021	2968	2891	2838	2995	2865	94	880	500	1820	5	1	18887341	552	7.13	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.17	2745	20240806	6.56	5990	-51.17	20240220	2745	6.56	20240806	5990	-51.17	20240220	2745	6.56	20240806	0.86	N	072470	500	94 억	55098	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History