KissMeData/104040/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	-10	5	-1.11	42455517	47648	163.73	896	902	886	1170	630	900	891.02	0.54	-13540	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	420	-13.48	0.55	12	0.10	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
3	20241129	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	891	-9	5	-1.00	41426787	46487	159.74	896	902	886	1170	630	900	891.15	0.54	-13519	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	421	-13.50	0.55	12	0.10	-66.00	1620.00	1286	20241016	-30.72	844	20240807	5.57	1286	-30.72	20241016	844	5.57	20240807	1286	-30.72	20241016	844	5.57	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
4	20241129	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-6	5	-0.67	28652137	32108	110.33	896	902	889	1170	630	900	892.37	0.54	-11237	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	422	-13.55	0.55	12	0.07	-66.00	1620.00	1286	20241016	-30.48	844	20240807	5.92	1286	-30.48	20241016	844	5.92	20240807	1286	-30.48	20241016	844	5.92	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
5	20241129	130846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	895	-5	5	-0.56	21675072	24267	83.39	896	902	890	1170	630	900	893.19	0.54	-11435	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	423	-13.56	0.55	12	0.05	-66.00	1620.00	1286	20241016	-30.40	844	20240807	6.04	1286	-30.40	20241016	844	6.04	20240807	1286	-30.40	20241016	844	6.04	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
6	20241129	120848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	-8	5	-0.89	21471374	24039	82.61	896	902	890	1170	630	900	893.19	0.54	-11435	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	421	-13.52	0.55	12	0.05	-66.00	1620.00	1286	20241016	-30.64	844	20240807	5.69	1286	-30.64	20241016	844	5.69	20240807	1286	-30.64	20241016	844	5.69	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
7	20241129	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	0	3	0.00	18461175	20661	71.00	896	902	890	1170	630	900	893.53	0.54	-10112	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	425	-13.64	0.56	12	0.04	-66.00	1620.00	1286	20241016	-30.02	844	20240807	6.64	1286	-30.02	20241016	844	6.64	20240807	1286	-30.02	20241016	844	6.64	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
8	20241129	100844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	895	-5	5	-0.56	17279773	19339	66.45	896	902	890	1170	630	900	893.52	0.54	-9636	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	423	-13.56	0.55	12	0.04	-66.00	1620.00	1286	20241016	-30.40	844	20240807	6.04	1286	-30.40	20241016	844	6.04	20240807	1286	-30.40	20241016	844	6.04	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
9	20241129	090848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	-4	5	-0.44	1829750	2039	7.01	896	902	895	1170	630	900	897.38	0.54	-1793	932	916	908	892	884	912	888	47	270	100	630	1	1	47224987	423	-13.58	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.61	N	104040	100	47 억	254832	N	N	N	N
10	20241128	160835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	-14	5	-1.53	26301626	29094	101.26	914	924	900	1188	640	914	904.02	0.55	-3618	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	425	-13.64	0.56	12	0.06	-66.00	1620.00	1286	20241016	-30.02	844	20240807	6.64	1286	-30.02	20241016	844	6.64	20240807	1286	-30.02	20241016	844	6.64	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
11	20241128	150852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	902	-12	5	-1.31	15716083	17342	60.36	914	924	902	1188	640	914	906.24	0.55	-3358	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	426	-13.67	0.56	12	0.04	-66.00	1620.00	1286	20241016	-29.86	844	20240807	6.87	1286	-29.86	20241016	844	6.87	20240807	1286	-29.86	20241016	844	6.87	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
12	20241128	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	903	-11	5	-1.20	10447192	11502	40.03	914	924	902	1188	640	914	908.29	0.55	-3346	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	426	-13.68	0.56	12	0.02	-66.00	1620.00	1286	20241016	-29.78	844	20240807	6.99	1286	-29.78	20241016	844	6.99	20240807	1286	-29.78	20241016	844	6.99	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
13	20241128	130847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	-5	5	-0.55	5828825	6393	22.25	914	924	905	1188	640	914	911.75	0.55	-1862	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	429	-13.77	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.32	844	20240807	7.70	1286	-29.32	20241016	844	7.70	20240807	1286	-29.32	20241016	844	7.70	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
14	20241128	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	-5	5	-0.55	4982046	5462	19.01	914	924	905	1188	640	914	912.13	0.55	-1833	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	429	-13.77	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.32	844	20240807	7.70	1286	-29.32	20241016	844	7.70	20240807	1286	-29.32	20241016	844	7.70	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
15	20241128	110853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-2	5	-0.22	2926894	3197	11.13	914	924	905	1188	640	914	915.51	0.55	-1724	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	431	-13.82	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.08	844	20240807	8.06	1286	-29.08	20241016	844	8.06	20240807	1286	-29.08	20241016	844	8.06	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
16	20241128	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	922	8	2	0.88	2388667	2607	9.07	914	924	905	1188	640	914	916.25	0.55	-1569	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	435	-13.97	0.57	12	0.01	-66.00	1620.00	1286	20241016	-28.30	844	20240807	9.24	1286	-28.30	20241016	844	9.24	20240807	1286	-28.30	20241016	844	9.24	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
17	20241128	090848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	914	0	3	0.00	932280	1020	3.55	914	914	914	1188	640	914	914.00	0.55	-966	946	929	913	896	880	938	905	47	274	100	630	1	1	47224987	432	-13.85	0.56	12	0.00	-66.00	1620.00	1286	20241016	-28.93	844	20240807	8.29	1286	-28.93	20241016	844	8.29	20240807	1286	-28.93	20241016	844	8.29	20240807	0.61	N	104040	100	47 억	258480	N	N	N	N
18	20241127	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	914	8	2	0.88	26239065	28731	52.44	906	930	897	1177	635	906	913.27	0.54	2186	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	432	-13.85	0.56	12	0.06	-66.00	1620.00	1286	20241016	-28.93	844	20240807	8.29	1286	-28.93	20241016	844	8.29	20240807	1286	-28.93	20241016	844	8.29	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
19	20241127	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	-1	5	-0.11	24510694	26838	48.99	906	930	897	1177	635	906	913.28	0.54	2575	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	427	-13.71	0.56	12	0.06	-66.00	1620.00	1286	20241016	-29.63	844	20240807	7.23	1286	-29.63	20241016	844	7.23	20240807	1286	-29.63	20241016	844	7.23	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
20	20241127	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	9	2	0.99	22538263	24662	45.01	906	930	897	1177	635	906	913.89	0.54	2289	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	432	-13.86	0.56	12	0.05	-66.00	1620.00	1286	20241016	-28.85	844	20240807	8.41	1286	-28.85	20241016	844	8.41	20240807	1286	-28.85	20241016	844	8.41	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
21	20241127	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	9	2	0.99	22268480	24367	44.48	906	930	897	1177	635	906	913.88	0.54	2382	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	432	-13.86	0.56	12	0.05	-66.00	1620.00	1286	20241016	-28.85	844	20240807	8.41	1286	-28.85	20241016	844	8.41	20240807	1286	-28.85	20241016	844	8.41	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
22	20241127	120845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	914	8	2	0.88	21862267	23923	43.67	906	930	897	1177	635	906	913.86	0.54	2382	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	432	-13.85	0.56	12	0.05	-66.00	1620.00	1286	20241016	-28.93	844	20240807	8.29	1286	-28.93	20241016	844	8.29	20240807	1286	-28.93	20241016	844	8.29	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
23	20241127	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	902	-4	5	-0.44	2990559	3317	6.05	906	909	897	1177	635	906	901.59	0.54	389	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	426	-13.67	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.86	844	20240807	6.87	1286	-29.86	20241016	844	6.87	20240807	1286	-29.86	20241016	844	6.87	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
24	20241127	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	906	0	3	0.00	2941737	3263	5.96	906	909	897	1177	635	906	901.54	0.54	425	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	428	-13.73	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.55	844	20240807	7.35	1286	-29.55	20241016	844	7.35	20240807	1286	-29.55	20241016	844	7.35	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
25	20241127	090840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	3	2	0.33	210233	232	0.42	906	909	906	1177	635	906	906.18	0.54	-182	922	914	903	895	884	918	899	47	271	100	630	1	1	47224987	429	-13.77	0.56	12	0.00	-66.00	1620.00	1286	20241016	-29.32	844	20240807	7.70	1286	-29.32	20241016	844	7.70	20240807	1286	-29.32	20241016	844	7.70	20240807	0.61	N	104040	100	47 억	256287	N	N	N	N
26	20241126	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	906	8	2	0.89	49308614	54687	98.73	898	911	892	1167	629	898	901.65	0.54	-331	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	428	-13.73	0.56	12	0.12	-66.00	1620.00	1286	20241016	-29.55	844	20240807	7.35	1286	-29.55	20241016	844	7.35	20240807	1286	-29.55	20241016	844	7.35	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
27	20241126	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	7	2	0.78	46905906	52027	93.93	898	911	892	1167	629	898	901.57	0.54	-370	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	427	-13.71	0.56	12	0.11	-66.00	1620.00	1286	20241016	-29.63	844	20240807	7.23	1286	-29.63	20241016	844	7.23	20240807	1286	-29.63	20241016	844	7.23	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
28	20241126	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	7	2	0.78	43143197	47854	86.39	898	911	892	1167	629	898	901.56	0.54	-2029	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	427	-13.71	0.56	12	0.10	-66.00	1620.00	1286	20241016	-29.63	844	20240807	7.23	1286	-29.63	20241016	844	7.23	20240807	1286	-29.63	20241016	844	7.23	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
29	20241126	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	10	2	1.11	40838932	45293	81.77	898	911	892	1167	629	898	901.66	0.54	-2025	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	429	-13.76	0.56	12	0.10	-66.00	1620.00	1286	20241016	-29.39	844	20240807	7.58	1286	-29.39	20241016	844	7.58	20240807	1286	-29.39	20241016	844	7.58	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
30	20241126	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	6	2	0.67	29755220	33019	59.61	898	911	892	1167	629	898	901.15	0.54	-2010	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	427	-13.70	0.56	12	0.07	-66.00	1620.00	1286	20241016	-29.70	844	20240807	7.11	1286	-29.70	20241016	844	7.11	20240807	1286	-29.70	20241016	844	7.11	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
31	20241126	110844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	903	5	2	0.56	28673921	31824	57.45	898	909	892	1167	629	898	901.02	0.54	-1913	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	426	-13.68	0.56	12	0.07	-66.00	1620.00	1286	20241016	-29.78	844	20240807	6.99	1286	-29.78	20241016	844	6.99	20240807	1286	-29.78	20241016	844	6.99	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
32	20241126	100848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	0	3	0.00	8514009	9472	17.10	898	905	892	1167	629	898	898.86	0.54	-1995	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	424	-13.61	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.17	844	20240807	6.40	1286	-30.17	20241016	844	6.40	20240807	1286	-30.17	20241016	844	6.40	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
33	20241126	090840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	0	3	0.00	449102	500	0.90	898	903	898	1167	629	898	898.20	0.54	-451	931	914	903	886	875	909	881	47	269	100	620	1	1	47224987	424	-13.61	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.17	844	20240807	6.40	1286	-30.17	20241016	844	6.40	20240807	1286	-30.17	20241016	844	6.40	20240807	0.61	N	104040	100	47 억	256618	N	N	N	N
34	20241125	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	-13	5	-1.43	49984556	55366	212.95	911	920	892	1184	638	911	902.80	0.52	11155	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	424	-13.61	0.55	12	0.12	-66.00	1620.00	1286	20241016	-30.17	844	20240807	6.40	1286	-30.17	20241016	844	6.40	20240807	1286	-30.17	20241016	844	6.40	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
35	20241125	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	-3	5	-0.33	47297320	52379	201.46	911	920	892	1184	638	911	902.98	0.52	12634	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	429	-13.76	0.56	12	0.11	-66.00	1620.00	1286	20241016	-29.39	844	20240807	7.58	1286	-29.39	20241016	844	7.58	20240807	1286	-29.39	20241016	844	7.58	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
36	20241125	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	907	-4	5	-0.44	43511451	48187	185.33	911	920	892	1184	638	911	902.97	0.52	12688	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	428	-13.74	0.56	12	0.10	-66.00	1620.00	1286	20241016	-29.47	844	20240807	7.46	1286	-29.47	20241016	844	7.46	20240807	1286	-29.47	20241016	844	7.46	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
37	20241125	130827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	4	2	0.44	23228996	25589	98.42	911	920	896	1184	638	911	907.77	0.52	10604	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	432	-13.86	0.56	12	0.05	-66.00	1620.00	1286	20241016	-28.85	844	20240807	8.41	1286	-28.85	20241016	844	8.41	20240807	1286	-28.85	20241016	844	8.41	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
38	20241125	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	911	0	3	0.00	16159403	17809	68.50	911	920	896	1184	638	911	907.37	0.52	9234	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	430	-13.80	0.56	12	0.04	-66.00	1620.00	1286	20241016	-29.16	844	20240807	7.94	1286	-29.16	20241016	844	7.94	20240807	1286	-29.16	20241016	844	7.94	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
39	20241125	110829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	917	6	2	0.66	5482008	6080	23.38	911	920	896	1184	638	911	901.65	0.52	328	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	433	-13.89	0.57	12	0.01	-66.00	1620.00	1286	20241016	-28.69	844	20240807	8.65	1286	-28.69	20241016	844	8.65	20240807	1286	-28.69	20241016	844	8.65	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
40	20241125	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	917	6	2	0.66	5098778	5662	21.78	911	920	896	1184	638	911	900.53	0.52	330	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	433	-13.89	0.57	12	0.01	-66.00	1620.00	1286	20241016	-28.69	844	20240807	8.65	1286	-28.69	20241016	844	8.65	20240807	1286	-28.69	20241016	844	8.65	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
41	20241125	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	920	9	2	0.99	307537	337	1.30	911	920	911	1184	638	911	912.57	0.52	63	954	932	916	894	878	924	886	47	273	100	630	1	1	47224987	434	-13.94	0.57	12	0.00	-66.00	1620.00	1286	20241016	-28.46	844	20240807	9.00	1286	-28.46	20241016	844	9.00	20240807	1286	-28.46	20241016	844	9.00	20240807	0.61	N	104040	100	47 억	245463	N	N	N	N
42	20241122	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	911	-19	5	-2.04	23901227	25956	47.02	929	938	900	1209	651	930	920.86	0.52	-1229	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	430	-13.80	0.56	12	0.05	-66.00	1620.00	1286	20241016	-29.16	844	20240807	7.94	1286	-29.16	20241016	844	7.94	20240807	1286	-29.16	20241016	844	7.94	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
43	20241122	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	-12	5	-1.29	22783797	24735	44.81	929	938	900	1209	651	930	921.12	0.52	-1020	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	434	-13.91	0.57	12	0.05	-66.00	1620.00	1286	20241016	-28.62	844	20240807	8.77	1286	-28.62	20241016	844	8.77	20240807	1286	-28.62	20241016	844	8.77	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
44	20241122	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	-15	5	-1.61	20049481	21756	39.41	929	938	900	1209	651	930	921.56	0.52	50	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	432	-13.86	0.56	12	0.05	-66.00	1620.00	1286	20241016	-28.85	844	20240807	8.41	1286	-28.85	20241016	844	8.41	20240807	1286	-28.85	20241016	844	8.41	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
45	20241122	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	928	-2	5	-0.22	10787685	11608	21.03	929	938	914	1209	651	930	929.33	0.52	275	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	438	-14.06	0.57	12	0.02	-66.00	1620.00	1286	20241016	-27.84	844	20240807	9.95	1286	-27.84	20241016	844	9.95	20240807	1286	-27.84	20241016	844	9.95	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
46	20241122	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	935	5	2	0.54	8744421	9398	17.02	929	938	914	1209	651	930	930.46	0.52	315	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	442	-14.17	0.58	12	0.02	-66.00	1620.00	1286	20241016	-27.29	844	20240807	10.78	1286	-27.29	20241016	844	10.78	20240807	1286	-27.29	20241016	844	10.78	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
47	20241122	110741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	6	2	0.65	8659315	9307	16.86	929	938	914	1209	651	930	930.41	0.52	351	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	442	-14.18	0.58	12	0.02	-66.00	1620.00	1286	20241016	-27.22	844	20240807	10.90	1286	-27.22	20241016	844	10.90	20240807	1286	-27.22	20241016	844	10.90	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
48	20241122	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	937	7	2	0.75	4804781	5157	9.34	929	938	914	1209	651	930	931.70	0.52	-129	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	442	-14.20	0.58	12	0.01	-66.00	1620.00	1286	20241016	-27.14	844	20240807	11.02	1286	-27.14	20241016	844	11.02	20240807	1286	-27.14	20241016	844	11.02	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
49	20241122	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	3	2	0.32	1146812	1238	2.24	929	933	923	1209	651	930	926.34	0.52	-52	946	938	924	916	902	941	919	47	279	100	650	1	1	47224987	441	-14.14	0.58	12	0.00	-66.00	1620.00	1286	20241016	-27.45	844	20240807	10.55	1286	-27.45	20241016	844	10.55	20240807	1286	-27.45	20241016	844	10.55	20240807	0.62	N	104040	100	47 억	246692	N	N	N	N
50	20241121	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	0	3	0.00	50653819	55061	47.55	930	932	910	1209	651	930	919.96	0.53	-2172	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	439	-14.09	0.57	12	0.12	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
51	20241121	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	-1	5	-0.11	46565107	50664	43.75	930	932	910	1209	651	930	919.10	0.53	-471	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	439	-14.08	0.57	12	0.11	-66.00	1620.00	1286	20241016	-27.76	844	20240807	10.07	1286	-27.76	20241016	844	10.07	20240807	1286	-27.76	20241016	844	10.07	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
52	20241121	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	-1	5	-0.11	35222299	38295	33.07	930	932	910	1209	651	930	919.76	0.53	-1387	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	439	-14.08	0.57	12	0.08	-66.00	1620.00	1286	20241016	-27.76	844	20240807	10.07	1286	-27.76	20241016	844	10.07	20240807	1286	-27.76	20241016	844	10.07	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
53	20241121	130750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	925	-5	5	-0.54	22297929	24297	20.98	930	930	910	1209	651	930	917.72	0.53	-2237	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	437	-14.02	0.57	12	0.05	-66.00	1620.00	1286	20241016	-28.07	844	20240807	9.60	1286	-28.07	20241016	844	9.60	20240807	1286	-28.07	20241016	844	9.60	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
54	20241121	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	924	-6	5	-0.65	21363402	23285	20.11	930	930	910	1209	651	930	917.47	0.53	-1826	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	436	-14.00	0.57	12	0.05	-66.00	1620.00	1286	20241016	-28.15	844	20240807	9.48	1286	-28.15	20241016	844	9.48	20240807	1286	-28.15	20241016	844	9.48	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
55	20241121	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	928	-2	5	-0.22	19997695	21809	18.83	930	930	910	1209	651	930	916.95	0.53	-1501	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	438	-14.06	0.57	12	0.05	-66.00	1620.00	1286	20241016	-27.84	844	20240807	9.95	1286	-27.84	20241016	844	9.95	20240807	1286	-27.84	20241016	844	9.95	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
56	20241121	100753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	-3	5	-0.32	4619925	4994	4.31	930	930	920	1209	651	930	925.10	0.53	-3106	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	438	-14.05	0.57	12	0.01	-66.00	1620.00	1286	20241016	-27.92	844	20240807	9.83	1286	-27.92	20241016	844	9.83	20240807	1286	-27.92	20241016	844	9.83	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
57	20241121	090754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	-1	5	-0.11	73401	79	0.07	930	930	927	1209	651	930	929.13	0.53	-79	986	958	930	902	874	944	888	47	279	100	650	1	1	47224987	439	-14.08	0.57	12	0.00	-66.00	1620.00	1286	20241016	-27.76	844	20240807	10.07	1286	-27.76	20241016	844	10.07	20240807	1286	-27.76	20241016	844	10.07	20240807	0.63	N	104040	100	47 억	248747	N	N	N	N
58	20241120	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-26	5	-2.72	106392396	115449	305.14	956	958	902	1242	670	956	921.55	0.51	10150	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	439	-14.09	0.57	12	0.24	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
59	20241120	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-26	5	-2.72	104530450	113440	299.83	956	958	902	1242	670	956	921.46	0.51	10314	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	439	-14.09	0.57	12	0.24	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
60	20241120	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	940	-16	5	-1.67	102434542	111191	293.88	956	958	902	1242	670	956	921.25	0.51	10528	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	444	-14.24	0.58	12	0.24	-66.00	1620.00	1286	20241016	-26.91	844	20240807	11.37	1286	-26.91	20241016	844	11.37	20240807	1286	-26.91	20241016	844	11.37	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
61	20241120	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	937	-19	5	-1.99	83657948	91316	241.35	956	958	902	1242	670	956	916.14	0.51	11277	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	442	-14.20	0.58	12	0.19	-66.00	1620.00	1286	20241016	-27.14	844	20240807	11.02	1286	-27.14	20241016	844	11.02	20240807	1286	-27.14	20241016	844	11.02	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
62	20241120	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-26	5	-2.72	79494782	86855	229.56	956	958	902	1242	670	956	915.26	0.51	14136	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	439	-14.09	0.57	12	0.18	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
63	20241120	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	-35	5	-3.66	68025642	74511	196.94	956	958	902	1242	670	956	912.96	0.51	16937	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	435	-13.95	0.57	12	0.16	-66.00	1620.00	1286	20241016	-28.38	844	20240807	9.12	1286	-28.38	20241016	844	9.12	20240807	1286	-28.38	20241016	844	9.12	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
64	20241120	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	937	-19	5	-1.99	8652217	9251	24.45	956	958	910	1242	670	956	935.27	0.51	-823	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	442	-14.20	0.58	12	0.02	-66.00	1620.00	1286	20241016	-27.14	844	20240807	11.02	1286	-27.14	20241016	844	11.02	20240807	1286	-27.14	20241016	844	11.02	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
65	20241120	090758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	958	2	2	0.21	2329778	2437	6.44	956	958	955	1242	670	956	956.00	0.51	-1147	994	975	946	927	898	984	936	47	286	100	660	1	1	47224987	452	-14.52	0.59	12	0.01	-66.00	1620.00	1286	20241016	-25.51	844	20240807	13.51	1286	-25.51	20241016	844	13.51	20240807	1286	-25.51	20241016	844	13.51	20240807	0.62	N	104040	100	47 억	238518	N	N	N	N
66	20241119	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	16	2	1.70	35458937	37664	43.45	940	965	917	1222	658	940	941.44	0.54	-15578	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	451	-14.48	0.59	12	0.08	-66.00	1620.00	1286	20241016	-25.66	844	20240807	13.27	1286	-25.66	20241016	844	13.27	20240807	1286	-25.66	20241016	844	13.27	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
67	20241119	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	16	2	1.70	34863445	37040	42.73	940	965	917	1222	658	940	941.24	0.54	-15557	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	451	-14.48	0.59	12	0.08	-66.00	1620.00	1286	20241016	-25.66	844	20240807	13.27	1286	-25.66	20241016	844	13.27	20240807	1286	-25.66	20241016	844	13.27	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
68	20241119	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	4	2	0.43	31568938	33548	38.70	940	965	917	1222	658	940	941.01	0.54	-14353	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	446	-14.30	0.58	12	0.07	-66.00	1620.00	1286	20241016	-26.59	844	20240807	11.85	1286	-26.59	20241016	844	11.85	20240807	1286	-26.59	20241016	844	11.85	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
69	20241119	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	954	14	2	1.49	26940263	28674	33.08	940	965	917	1222	658	940	939.54	0.54	-11761	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	451	-14.45	0.59	12	0.06	-66.00	1620.00	1286	20241016	-25.82	844	20240807	13.03	1286	-25.82	20241016	844	13.03	20240807	1286	-25.82	20241016	844	13.03	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
70	20241119	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	961	21	2	2.23	21200962	22695	26.18	940	965	917	1222	658	940	934.17	0.54	-6221	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	454	-14.56	0.59	12	0.05	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
71	20241119	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-10	5	-1.06	6926225	7463	8.61	940	940	917	1222	658	940	928.08	0.54	-2159	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	439	-14.09	0.57	12	0.02	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
72	20241119	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	-8	5	-0.85	6843469	7374	8.51	940	940	917	1222	658	940	928.05	0.54	-2078	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	440	-14.12	0.58	12	0.02	-66.00	1620.00	1286	20241016	-27.53	844	20240807	10.43	1286	-27.53	20241016	844	10.43	20240807	1286	-27.53	20241016	844	10.43	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
73	20241119	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	-9	5	-0.96	934875	995	1.15	940	940	931	1222	658	940	939.57	0.54	-167	1003	971	943	911	883	957	897	47	282	100	650	1	1	47224987	440	-14.11	0.57	12	0.00	-66.00	1620.00	1286	20241016	-27.60	844	20240807	10.31	1286	-27.60	20241016	844	10.31	20240807	1286	-27.60	20241016	844	10.31	20240807	0.63	N	104040	100	47 억	254095	N	N	N	N
74	20241118	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	940	18	2	1.95	80982511	86575	91.39	975	975	915	1198	646	922	935.39	0.56	-8156	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	444	-14.24	0.58	12	0.18	-66.00	1620.00	1286	20241016	-26.91	844	20240807	11.37	1286	-26.91	20241016	844	11.37	20240807	1286	-26.91	20241016	844	11.37	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
75	20241118	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	937	15	2	1.63	78259630	83677	88.33	975	975	915	1198	646	922	935.26	0.56	-7667	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	442	-14.20	0.58	12	0.18	-66.00	1620.00	1286	20241016	-27.14	844	20240807	11.02	1286	-27.14	20241016	844	11.02	20240807	1286	-27.14	20241016	844	11.02	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
76	20241118	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	27	2	2.93	62158653	66335	70.03	975	975	915	1198	646	922	937.04	0.56	-7204	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	448	-14.38	0.59	12	0.14	-66.00	1620.00	1286	20241016	-26.21	844	20240807	12.44	1286	-26.21	20241016	844	12.44	20240807	1286	-26.21	20241016	844	12.44	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
77	20241118	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	1	2	0.11	49016419	52094	54.99	975	975	922	1198	646	922	940.92	0.56	-6120	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	436	-13.98	0.57	12	0.11	-66.00	1620.00	1286	20241016	-28.23	844	20240807	9.36	1286	-28.23	20241016	844	9.36	20240807	1286	-28.23	20241016	844	9.36	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
78	20241118	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	8	2	0.87	39633611	41952	44.29	975	975	922	1198	646	922	944.74	0.56	-4333	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	439	-14.09	0.57	12	0.09	-66.00	1620.00	1286	20241016	-27.68	844	20240807	10.19	1286	-27.68	20241016	844	10.19	20240807	1286	-27.68	20241016	844	10.19	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
79	20241118	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	959	37	2	4.01	36500616	38597	40.74	975	975	922	1198	646	922	945.69	0.56	-4014	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	453	-14.53	0.59	12	0.08	-66.00	1620.00	1286	20241016	-25.43	844	20240807	13.63	1286	-25.43	20241016	844	13.63	20240807	1286	-25.43	20241016	844	13.63	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
80	20241118	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	946	24	2	2.60	31429755	33285	35.14	975	975	922	1198	646	922	944.26	0.56	-2651	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	447	-14.33	0.58	12	0.07	-66.00	1620.00	1286	20241016	-26.44	844	20240807	12.09	1286	-26.44	20241016	844	12.09	20240807	1286	-26.44	20241016	844	12.09	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
81	20241118	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	925	3	2	0.33	12007187	12534	13.23	975	975	922	1198	646	922	957.97	0.56	-756	972	947	901	876	830	959	888	47	276	100	640	1	1	47224987	437	-14.02	0.57	12	0.03	-66.00	1620.00	1286	20241016	-28.07	844	20240807	9.60	1286	-28.07	20241016	844	9.60	20240807	1286	-28.07	20241016	844	9.60	20240807	0.57	N	104040	100	47 억	262249	N	N	N	N
82	20241115	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	922	67	2	7.84	82989998	94719	117.43	855	926	855	1111	599	855	876.16	0.54	8070	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	435	-13.97	0.57	12	0.20	-66.00	1620.00	1286	20241016	-28.30	844	20240807	9.24	1286	-28.30	20241016	844	9.24	20240807	1286	-28.30	20241016	844	9.24	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
83	20241115	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	53	2	6.20	71395571	82070	101.75	855	908	855	1111	599	855	869.94	0.54	8434	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	429	-13.76	0.56	12	0.17	-66.00	1620.00	1286	20241016	-29.39	844	20240807	7.58	1286	-29.39	20241016	844	7.58	20240807	1286	-29.39	20241016	844	7.58	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
84	20241115	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	35	2	4.09	56685631	65684	81.43	855	890	855	1111	599	855	863.01	0.54	8368	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	420	-13.48	0.55	12	0.14	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
85	20241115	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	878	23	2	2.69	52054251	60426	74.91	855	878	855	1111	599	855	861.45	0.54	8986	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	415	-13.30	0.54	12	0.13	-66.00	1620.00	1286	20241016	-31.73	844	20240807	4.03	1286	-31.73	20241016	844	4.03	20240807	1286	-31.73	20241016	844	4.03	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
86	20241115	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	4	2	0.47	41361723	48058	59.58	855	875	855	1111	599	855	860.66	0.54	3742	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	406	-13.02	0.53	12	0.10	-66.00	1620.00	1286	20241016	-33.20	844	20240807	1.78	1286	-33.20	20241016	844	1.78	20240807	1286	-33.20	20241016	844	1.78	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
87	20241115	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	18	2	2.11	30581857	35489	44.00	855	875	855	1111	599	855	861.73	0.54	3436	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	412	-13.23	0.54	12	0.08	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
88	20241115	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	18	2	2.11	27059436	31438	38.98	855	875	855	1111	599	855	860.72	0.54	2819	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	412	-13.23	0.54	12	0.07	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
89	20241115	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	856	1	2	0.12	4329020	5023	6.23	855	873	855	1111	599	855	861.84	0.54	1281	939	897	876	834	813	886	823	47	256	100	590	1	1	47224987	404	-12.97	0.53	12	0.01	-66.00	1620.00	1286	20241016	-33.44	844	20240807	1.42	1286	-33.44	20241016	844	1.42	20240807	1286	-33.44	20241016	844	1.42	20240807	0.57	N	104040	100	47 억	253035	N	N	N	N
90	20241114	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	881	-19	5	-2.11	66311136	74704	76.74	891	918	871	1170	630	900	887.65	0.53	6253	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	416	-13.35	0.54	12	0.16	-66.00	1620.00	1286	20241016	-31.49	844	20240807	4.38	1286	-31.49	20241016	844	4.38	20240807	1286	-31.49	20241016	844	4.38	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
91	20241114	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	911	11	2	1.22	29347214	32496	33.38	891	918	890	1170	630	900	903.10	0.53	2574	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	430	-13.80	0.56	12	0.07	-66.00	1620.00	1286	20241016	-29.16	844	20240807	7.94	1286	-29.16	20241016	844	7.94	20240807	1286	-29.16	20241016	844	7.94	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
92	20241114	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	913	13	2	1.44	15263998	16755	17.21	891	918	891	1170	630	900	911.01	0.53	-5479	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	431	-13.83	0.56	12	0.04	-66.00	1620.00	1286	20241016	-29.00	844	20240807	8.18	1286	-29.00	20241016	844	8.18	20240807	1286	-29.00	20241016	844	8.18	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
93	20241114	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	10	2	1.11	15000843	16466	16.91	891	918	891	1170	630	900	911.02	0.53	-5424	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	430	-13.79	0.56	12	0.03	-66.00	1620.00	1286	20241016	-29.24	844	20240807	7.82	1286	-29.24	20241016	844	7.82	20240807	1286	-29.24	20241016	844	7.82	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
94	20241114	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	15	2	1.67	14626028	16054	16.49	891	918	891	1170	630	900	911.05	0.53	-5109	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	432	-13.86	0.56	12	0.03	-66.00	1620.00	1286	20241016	-28.85	844	20240807	8.41	1286	-28.85	20241016	844	8.41	20240807	1286	-28.85	20241016	844	8.41	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
95	20241114	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	18	2	2.00	12337871	13540	13.91	891	918	891	1170	630	900	911.22	0.53	-4535	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	434	-13.91	0.57	12	0.03	-66.00	1620.00	1286	20241016	-28.62	844	20240807	8.77	1286	-28.62	20241016	844	8.77	20240807	1286	-28.62	20241016	844	8.77	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
96	20241114	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	913	13	2	1.44	4207617	4643	4.77	891	916	891	1170	630	900	906.23	0.53	-1069	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	431	-13.83	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.00	844	20240807	8.18	1286	-29.00	20241016	844	8.18	20240807	1286	-29.00	20241016	844	8.18	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
97	20241114	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1170	630	900	0.00	0.53	0	942	920	910	888	878	916	884	47	270	100	630	1	1	47224987	425	-13.64	0.56	12	0.00	-66.00	1620.00	1286	20241016	-30.02	844	20240807	6.64	1286	-30.02	20241016	844	6.64	20240807	1286	-30.02	20241016	844	6.64	20240807	0.58	N	104040	100	47 억	249937	N	N	N	N
98	20241113	160437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	-27	5	-2.91	89499833	97347	168.61	920	932	900	1205	649	927	919.39	0.55	-10840	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	425	-13.64	0.56	12	0.21	-66.00	1620.00	1286	20241016	-30.02	844	20240807	6.64	1286	-30.02	20241016	844	6.64	20240807	1286	-30.02	20241016	844	6.64	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
99	20241113	150502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	907	-20	5	-2.16	81689288	88696	153.63	920	932	903	1205	649	927	921.00	0.55	-10930	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	428	-13.74	0.56	12	0.19	-66.00	1620.00	1286	20241016	-29.47	844	20240807	7.46	1286	-29.47	20241016	844	7.46	20240807	1286	-29.47	20241016	844	7.46	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
100	20241113	140502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	916	-11	5	-1.19	76484233	82959	143.69	920	932	905	1205	649	927	921.95	0.55	-10927	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	433	-13.88	0.57	12	0.18	-66.00	1620.00	1286	20241016	-28.77	844	20240807	8.53	1286	-28.77	20241016	844	8.53	20240807	1286	-28.77	20241016	844	8.53	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
101	20241113	130457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	-4	5	-0.43	69914287	75772	131.24	920	932	905	1205	649	927	922.69	0.55	-10600	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	436	-13.98	0.57	12	0.16	-66.00	1620.00	1286	20241016	-28.23	844	20240807	9.36	1286	-28.23	20241016	844	9.36	20240807	1286	-28.23	20241016	844	9.36	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
102	20241113	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	-18	5	-1.94	45206850	48906	84.71	920	932	909	1205	649	927	924.36	0.55	-9854	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	429	-13.77	0.56	12	0.10	-66.00	1620.00	1286	20241016	-29.32	844	20240807	7.70	1286	-29.32	20241016	844	7.70	20240807	1286	-29.32	20241016	844	7.70	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
103	20241113	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	5	2	0.54	33082338	35634	61.72	920	932	918	1205	649	927	928.39	0.55	-10361	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	440	-14.12	0.58	12	0.08	-66.00	1620.00	1286	20241016	-27.53	844	20240807	10.43	1286	-27.53	20241016	844	10.43	20240807	1286	-27.53	20241016	844	10.43	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
104	20241113	100453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	4	2	0.43	20250299	21838	37.82	920	932	920	1205	649	927	927.30	0.55	400	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	440	-14.11	0.57	12	0.05	-66.00	1620.00	1286	20241016	-27.60	844	20240807	10.31	1286	-27.60	20241016	844	10.31	20240807	1286	-27.60	20241016	844	10.31	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
105	20241113	090446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	0	3	0.00	1066315	1159	2.01	920	927	920	1205	649	927	920.03	0.55	0	955	941	933	919	911	937	915	47	278	100	640	1	1	47224987	438	-14.05	0.57	12	0.00	-66.00	1620.00	1286	20241016	-27.92	844	20240807	9.83	1286	-27.92	20241016	844	9.83	20240807	1286	-27.92	20241016	844	9.83	20240807	0.60	N	104040	100	47 억	260754	N	N	N	N
106	20241112	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	-15	5	-1.59	53859163	57700	140.44	947	947	925	1224	660	942	933.45	0.57	-8248	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	438	-14.05	0.57	12	0.12	-66.00	1620.00	1286	20241016	-27.92	844	20240807	9.83	1286	-27.92	20241016	844	9.83	20240807	1286	-27.92	20241016	844	9.83	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
107	20241112	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	-10	5	-1.06	52636032	56381	137.23	947	947	925	1224	660	942	933.58	0.57	-7790	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	440	-14.12	0.58	12	0.12	-66.00	1620.00	1286	20241016	-27.53	844	20240807	10.43	1286	-27.53	20241016	844	10.43	20240807	1286	-27.53	20241016	844	10.43	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
108	20241112	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	-13	5	-1.38	46709458	50007	121.72	947	947	925	1224	660	942	934.06	0.57	-6299	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	439	-14.08	0.57	12	0.11	-66.00	1620.00	1286	20241016	-27.76	844	20240807	10.07	1286	-27.76	20241016	844	10.07	20240807	1286	-27.76	20241016	844	10.07	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
109	20241112	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	941	-1	5	-0.11	40300993	43127	104.97	947	947	925	1224	660	942	934.47	0.57	-5206	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	444	-14.26	0.58	12	0.09	-66.00	1620.00	1286	20241016	-26.83	844	20240807	11.49	1286	-26.83	20241016	844	11.49	20240807	1286	-26.83	20241016	844	11.49	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
110	20241112	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	-10	5	-1.06	28520752	30570	74.41	947	947	925	1224	660	942	932.97	0.57	-2995	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	440	-14.12	0.58	12	0.06	-66.00	1620.00	1286	20241016	-27.53	844	20240807	10.43	1286	-27.53	20241016	844	10.43	20240807	1286	-27.53	20241016	844	10.43	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
111	20241112	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	941	-1	5	-0.11	21780000	23312	56.74	947	947	925	1224	660	942	934.28	0.57	-3720	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	444	-14.26	0.58	12	0.05	-66.00	1620.00	1286	20241016	-26.83	844	20240807	11.49	1286	-26.83	20241016	844	11.49	20240807	1286	-26.83	20241016	844	11.49	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
112	20241112	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	-9	5	-0.96	14337197	15344	37.35	947	947	925	1224	660	942	934.38	0.57	-2686	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	441	-14.14	0.58	12	0.03	-66.00	1620.00	1286	20241016	-27.45	844	20240807	10.55	1286	-27.45	20241016	844	10.55	20240807	1286	-27.45	20241016	844	10.55	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
113	20241112	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	3	2	0.32	97535	103	0.25	947	947	945	1224	660	942	946.94	0.57	-15	963	952	944	933	925	948	929	47	282	100	650	1	1	47224987	446	-14.32	0.58	12	0.00	-66.00	1620.00	1286	20241016	-26.52	844	20240807	11.97	1286	-26.52	20241016	844	11.97	20240807	1286	-26.52	20241016	844	11.97	20240807	0.59	N	104040	100	47 억	268859	N	N	N	N
114	20241111	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-4	5	-0.42	38415339	40780	60.38	955	955	936	1229	663	946	941.96	0.59	-9865	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	445	-14.27	0.58	12	0.09	-66.00	1620.00	1286	20241016	-26.75	844	20240807	11.61	1286	-26.75	20241016	844	11.61	20240807	1286	-26.75	20241016	844	11.61	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
115	20241111	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	-2	5	-0.21	37343079	39641	58.70	955	955	936	1229	663	946	941.98	0.59	-9728	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	446	-14.30	0.58	12	0.08	-66.00	1620.00	1286	20241016	-26.59	844	20240807	11.85	1286	-26.59	20241016	844	11.85	20240807	1286	-26.59	20241016	844	11.85	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
116	20241111	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	943	-3	5	-0.32	30725121	32598	48.27	955	955	937	1229	663	946	942.49	0.59	-8769	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	445	-14.29	0.58	12	0.07	-66.00	1620.00	1286	20241016	-26.67	844	20240807	11.73	1286	-26.67	20241016	844	11.73	20240807	1286	-26.67	20241016	844	11.73	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
117	20241111	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	-1	5	-0.11	23633578	25057	37.10	955	955	937	1229	663	946	943.13	0.59	-8091	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	446	-14.32	0.58	12	0.05	-66.00	1620.00	1286	20241016	-26.52	844	20240807	11.97	1286	-26.52	20241016	844	11.97	20240807	1286	-26.52	20241016	844	11.97	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
118	20241111	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	946	0	3	0.00	23491173	24906	36.88	955	955	937	1229	663	946	943.13	0.59	-8050	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	447	-14.33	0.58	12	0.05	-66.00	1620.00	1286	20241016	-26.44	844	20240807	12.09	1286	-26.44	20241016	844	12.09	20240807	1286	-26.44	20241016	844	12.09	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
119	20241111	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-4	5	-0.42	14193416	15050	22.28	955	955	937	1229	663	946	942.98	0.59	-7036	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	445	-14.27	0.58	12	0.03	-66.00	1620.00	1286	20241016	-26.75	844	20240807	11.61	1286	-26.75	20241016	844	11.61	20240807	1286	-26.75	20241016	844	11.61	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
120	20241111	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-4	5	-0.42	10963729	11617	17.20	955	955	937	1229	663	946	943.66	0.59	-5267	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	445	-14.27	0.58	12	0.02	-66.00	1620.00	1286	20241016	-26.75	844	20240807	11.61	1286	-26.75	20241016	844	11.61	20240807	1286	-26.75	20241016	844	11.61	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
121	20241111	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	3	2	0.32	995441	1050	1.55	955	955	948	1229	663	946	950.19	0.59	-42	990	967	956	933	922	962	928	47	283	100	660	1	1	47224987	448	-14.38	0.59	12	0.00	-66.00	1620.00	1286	20241016	-26.21	844	20240807	12.44	1286	-26.21	20241016	844	12.44	20240807	1286	-26.21	20241016	844	12.44	20240807	0.59	N	104040	100	47 억	278674	N	N	N	N
122	20241108	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	946	2	2	0.21	63682938	67076	71.80	979	979	945	1227	661	944	949.42	0.58	4267	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	447	-14.33	0.58	12	0.14	-66.00	1620.00	1286	20241016	-26.44	844	20240807	12.09	1286	-26.44	20241016	844	12.09	20240807	1286	-26.44	20241016	844	12.09	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
123	20241108	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	947	3	2	0.32	60973269	64213	68.74	979	979	945	1227	661	944	949.55	0.58	3433	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	447	-14.35	0.58	12	0.14	-66.00	1620.00	1286	20241016	-26.36	844	20240807	12.20	1286	-26.36	20241016	844	12.20	20240807	1286	-26.36	20241016	844	12.20	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
124	20241108	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	959	15	2	1.59	57361853	60401	64.66	979	979	945	1227	661	944	949.69	0.58	2554	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	453	-14.53	0.59	12	0.13	-66.00	1620.00	1286	20241016	-25.43	844	20240807	13.63	1286	-25.43	20241016	844	13.63	20240807	1286	-25.43	20241016	844	13.63	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
125	20241108	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	960	16	2	1.69	55517996	58477	62.60	979	979	945	1227	661	944	949.40	0.58	2594	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	453	-14.55	0.59	12	0.12	-66.00	1620.00	1286	20241016	-25.35	844	20240807	13.74	1286	-25.35	20241016	844	13.74	20240807	1286	-25.35	20241016	844	13.74	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
126	20241108	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	12	2	1.27	49939976	52650	56.36	979	979	945	1227	661	944	948.53	0.58	2464	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	451	-14.48	0.59	12	0.11	-66.00	1620.00	1286	20241016	-25.66	844	20240807	13.27	1286	-25.66	20241016	844	13.27	20240807	1286	-25.66	20241016	844	13.27	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
127	20241108	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	12	2	1.27	15282332	16000	17.13	979	979	946	1227	661	944	955.17	0.58	2456	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	451	-14.48	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.66	844	20240807	13.27	1286	-25.66	20241016	844	13.27	20240807	1286	-25.66	20241016	844	13.27	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
128	20241108	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	13	2	1.38	13443700	14070	15.06	979	979	946	1227	661	944	955.51	0.58	2451	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	452	-14.50	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.58	844	20240807	13.39	1286	-25.58	20241016	844	13.39	20240807	1286	-25.58	20241016	844	13.39	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
129	20241108	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	13	2	1.38	2623191	2683	2.87	979	979	949	1227	661	944	978.08	0.58	-419	971	957	950	936	929	954	933	47	283	100	660	1	1	47224987	452	-14.50	0.59	12	0.01	-66.00	1620.00	1286	20241016	-25.58	844	20240807	13.39	1286	-25.58	20241016	844	13.39	20240807	1286	-25.58	20241016	844	13.39	20240807	0.61	N	104040	100	47 억	274492	N	N	N	N
130	20241107	160705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	-17	5	-1.77	86320460	90875	363.54	960	964	943	1249	673	961	949.88	0.58	-1494	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	446	-14.30	0.58	12	0.19	-66.00	1620.00	1286	20241016	-26.59	844	20240807	11.85	1286	-26.59	20241016	844	11.85	20240807	1286	-26.59	20241016	844	11.85	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
131	20241107	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	953	-8	5	-0.83	78993936	83114	332.50	960	964	943	1249	673	961	950.43	0.58	4867	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	450	-14.44	0.59	12	0.18	-66.00	1620.00	1286	20241016	-25.89	844	20240807	12.91	1286	-25.89	20241016	844	12.91	20240807	1286	-25.89	20241016	844	12.91	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
132	20241107	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	961	0	3	0.00	29573322	30947	123.80	960	964	950	1249	673	961	955.61	0.58	321	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	454	-14.56	0.59	12	0.07	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
133	20241107	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	2	2	0.21	29273191	30635	122.55	960	964	950	1249	673	961	955.55	0.58	507	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	455	-14.59	0.59	12	0.06	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
134	20241107	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	954	-7	5	-0.73	18229034	19119	76.49	960	961	950	1249	673	961	953.45	0.58	-400	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	451	-14.45	0.59	12	0.04	-66.00	1620.00	1286	20241016	-25.82	844	20240807	13.03	1286	-25.82	20241016	844	13.03	20240807	1286	-25.82	20241016	844	13.03	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
135	20241107	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	951	-10	5	-1.04	14364370	15074	60.30	960	961	950	1249	673	961	952.92	0.58	-105	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	449	-14.41	0.59	12	0.03	-66.00	1620.00	1286	20241016	-26.05	844	20240807	12.68	1286	-26.05	20241016	844	12.68	20240807	1286	-26.05	20241016	844	12.68	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
136	20241107	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	-4	5	-0.42	11360335	11919	47.68	960	961	950	1249	673	961	953.13	0.58	81	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	452	-14.50	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.58	844	20240807	13.39	1286	-25.58	20241016	844	13.39	20240807	1286	-25.58	20241016	844	13.39	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
137	20241107	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	961	0	3	0.00	712839	742	2.97	960	961	959	1249	673	961	960.70	0.58	-431	977	968	964	955	951	967	954	47	288	100	670	1	1	47224987	454	-14.56	0.59	12	0.00	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.61	N	104040	100	47 억	275986	N	N	N	N
138	20241106	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	961	-7	5	-0.72	24099683	24994	95.03	971	973	960	1258	678	968	964.23	0.60	-5225	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	454	-14.56	0.59	12	0.05	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
139	20241106	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	961	-7	5	-0.72	21469233	22255	84.62	971	973	961	1258	678	968	964.69	0.60	-5177	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	454	-14.56	0.59	12	0.05	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
140	20241106	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	962	-6	5	-0.62	18104498	18755	71.31	971	973	961	1258	678	968	965.32	0.60	-5149	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	454	-14.58	0.59	12	0.04	-66.00	1620.00	1286	20241016	-25.19	844	20240807	13.98	1286	-25.19	20241016	844	13.98	20240807	1286	-25.19	20241016	844	13.98	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
141	20241106	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	-5	5	-0.52	14092296	14584	55.45	971	973	963	1258	678	968	966.28	0.60	-3822	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	455	-14.59	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
142	20241106	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	3	2	0.31	6045371	6238	23.72	971	973	965	1258	678	968	969.12	0.60	-36	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	459	-14.71	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
143	20241106	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	3	2	0.31	2635707	2714	10.32	971	973	967	1258	678	968	971.15	0.60	-36	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	459	-14.71	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
144	20241106	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	4	2	0.41	2127705	2191	8.33	971	973	968	1258	678	968	971.11	0.60	-36	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	459	-14.73	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
145	20241106	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	3	2	0.31	224672	232	0.88	971	971	968	1258	678	968	968.41	0.60	0	978	973	968	963	958	975	965	47	290	100	670	1	1	47224987	459	-14.71	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.67	N	104040	100	47 억	281126	N	N	N	N
146	20241105	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	968	-3	5	-0.31	25320940	26163	38.08	964	973	963	1262	680	971	967.81	0.59	3512	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	457	-14.67	0.60	12	0.06	-66.00	1620.00	1286	20241016	-24.73	844	20240807	14.69	1286	-24.73	20241016	844	14.69	20240807	1286	-24.73	20241016	844	14.69	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
147	20241105	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	968	-3	5	-0.31	22797499	23556	34.29	964	973	964	1262	680	971	967.80	0.59	3706	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	457	-14.67	0.60	12	0.05	-66.00	1620.00	1286	20241016	-24.73	844	20240807	14.69	1286	-24.73	20241016	844	14.69	20240807	1286	-24.73	20241016	844	14.69	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
148	20241105	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	1	2	0.10	16789922	17328	25.22	964	973	964	1262	680	971	968.95	0.59	3292	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.04	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
149	20241105	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	1	2	0.10	14887414	15370	22.37	964	973	964	1262	680	971	968.60	0.59	3333	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.03	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
150	20241105	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	1	2	0.10	10800407	11146	16.22	964	973	964	1262	680	971	968.99	0.59	76	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
151	20241105	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	1	2	0.10	10245955	10572	15.39	964	973	964	1262	680	971	969.16	0.59	-36	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
152	20241105	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	970	-1	5	-0.10	5389464	5560	8.09	964	973	964	1262	680	971	969.33	0.59	-105	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	458	-14.70	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
153	20241105	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	973	2	2	0.21	937080	972	1.41	964	973	964	1262	680	971	964.07	0.59	0	983	976	966	959	949	980	963	47	291	100	670	1	1	47224987	459	-14.74	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.34	844	20240807	15.28	1286	-24.34	20241016	844	15.28	20240807	1286	-24.34	20241016	844	15.28	20240807	0.67	N	104040	100	47 억	277614	N	N	N	N
154	20241104	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	15	2	1.57	66242923	68699	166.26	956	973	956	1242	670	956	964.25	0.58	1993	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	459	-14.71	0.60	12	0.15	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
155	20241104	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	967	11	2	1.15	60734252	63003	152.47	956	973	956	1242	670	956	963.99	0.58	1534	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	457	-14.65	0.60	12	0.13	-66.00	1620.00	1286	20241016	-24.81	844	20240807	14.57	1286	-24.81	20241016	844	14.57	20240807	1286	-24.81	20241016	844	14.57	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
156	20241104	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	969	13	2	1.36	54625939	56703	137.23	956	973	956	1242	670	956	963.37	0.58	1661	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	458	-14.68	0.60	12	0.12	-66.00	1620.00	1286	20241016	-24.65	844	20240807	14.81	1286	-24.65	20241016	844	14.81	20240807	1286	-24.65	20241016	844	14.81	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
157	20241104	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	965	9	2	0.94	50723615	52660	127.44	956	973	956	1242	670	956	963.23	0.58	888	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	456	-14.62	0.60	12	0.11	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
158	20241104	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	973	17	2	1.78	38598112	40066	96.96	956	973	956	1242	670	956	963.36	0.58	745	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	459	-14.74	0.60	12	0.08	-66.00	1620.00	1286	20241016	-24.34	844	20240807	15.28	1286	-24.34	20241016	844	15.28	20240807	1286	-24.34	20241016	844	15.28	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
159	20241104	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	964	8	2	0.84	19861036	20663	50.01	956	965	956	1242	670	956	961.19	0.58	373	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	455	-14.61	0.60	12	0.04	-66.00	1620.00	1286	20241016	-25.04	844	20240807	14.22	1286	-25.04	20241016	844	14.22	20240807	1286	-25.04	20241016	844	14.22	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
160	20241104	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	960	4	2	0.42	13080242	13625	32.97	956	965	956	1242	670	956	960.02	0.58	-143	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	453	-14.55	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.35	844	20240807	13.74	1286	-25.35	20241016	844	13.74	20240807	1286	-25.35	20241016	844	13.74	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
161	20241104	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	960	4	2	0.42	53773	56	0.14	956	961	956	1242	670	956	960.23	0.58	-8	973	964	960	951	947	962	949	47	286	100	660	1	1	47224987	453	-14.55	0.59	12	0.00	-66.00	1620.00	1286	20241016	-25.35	844	20240807	13.74	1286	-25.35	20241016	844	13.74	20240807	1286	-25.35	20241016	844	13.74	20240807	0.68	N	104040	100	47 억	275395	N	N	N	N
162	20241101	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	-9	5	-0.93	39663646	41321	77.65	966	969	956	1254	676	965	959.89	0.60	-6542	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	451	-14.48	0.59	12	0.09	-66.00	1620.00	1286	20241016	-25.66	844	20240807	13.27	1286	-25.66	20241016	844	13.27	20240807	1286	-25.66	20241016	844	13.27	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
163	20241101	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	962	-3	5	-0.31	34305522	35722	67.13	966	969	956	1254	676	965	960.35	0.60	-6965	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	454	-14.58	0.59	12	0.08	-66.00	1620.00	1286	20241016	-25.19	844	20240807	13.98	1286	-25.19	20241016	844	13.98	20240807	1286	-25.19	20241016	844	13.98	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
164	20241101	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	964	-1	5	-0.10	33312538	34687	65.18	966	969	956	1254	676	965	960.38	0.60	-7112	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	455	-14.61	0.60	12	0.07	-66.00	1620.00	1286	20241016	-25.04	844	20240807	14.22	1286	-25.04	20241016	844	14.22	20240807	1286	-25.04	20241016	844	14.22	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
165	20241101	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	965	0	3	0.00	32246952	33578	63.10	966	969	956	1254	676	965	960.36	0.60	-6782	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.07	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
166	20241101	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	-2	5	-0.21	31346591	32640	61.33	966	969	956	1254	676	965	960.37	0.60	-6609	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	455	-14.59	0.59	12	0.07	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
167	20241101	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	-2	5	-0.21	18148842	18917	35.55	966	969	956	1254	676	965	959.39	0.60	-5436	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	455	-14.59	0.59	12	0.04	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
168	20241101	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	-2	5	-0.21	13624832	14198	26.68	966	969	956	1254	676	965	959.63	0.60	-1491	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	455	-14.59	0.59	12	0.03	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N
169	20241101	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	969	4	2	0.41	1935	2	0.00	966	969	966	1254	676	965	967.50	0.60	-1	975	969	964	958	953	967	956	47	289	100	670	1	1	47224987	458	-14.68	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.65	844	20240807	14.81	1286	-24.65	20241016	844	14.81	20240807	1286	-24.65	20241016	844	14.81	20240807	0.68	N	104040	100	47 억	281937	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History