KissMeData/105330/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3585	-110	5	-2.98	147932770	40954	153.39	3695	3710	3560	4800	2590	3695	3612.34	0.74	-12911	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	576	23.59	0.46	12	0.26	152.00	7862.00	9560	20240613	-62.50	3520	20241121	1.85	9560	-62.50	20240613	3520	1.85	20241121	9560	-62.50	20240613	3520	1.85	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
3	20241129	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3620	-75	5	-2.03	133968890	37063	138.81	3695	3710	3560	4800	2590	3695	3614.63	0.74	-11883	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	581	23.82	0.46	12	0.23	152.00	7862.00	9560	20240613	-62.13	3520	20241121	2.84	9560	-62.13	20240613	3520	2.84	20241121	9560	-62.13	20240613	3520	2.84	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
4	20241129	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3645	-50	5	-1.35	103558470	28614	107.17	3695	3710	3560	4800	2590	3695	3619.15	0.74	-11755	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	585	23.98	0.46	12	0.18	152.00	7862.00	9560	20240613	-61.87	3520	20241121	3.55	9560	-61.87	20240613	3520	3.55	20241121	9560	-61.87	20240613	3520	3.55	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
5	20241129	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	-15	5	-0.41	95095720	26288	98.46	3695	3710	3560	4800	2590	3695	3617.46	0.74	-12092	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	591	24.21	0.47	12	0.16	152.00	7862.00	9560	20240613	-61.51	3520	20241121	4.55	9560	-61.51	20240613	3520	4.55	20241121	9560	-61.51	20240613	3520	4.55	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
6	20241129	120851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3675	-20	5	-0.54	89110845	24664	92.37	3695	3700	3560	4800	2590	3695	3612.99	0.74	-10659	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	590	24.18	0.47	12	0.15	152.00	7862.00	9560	20240613	-61.56	3520	20241121	4.40	9560	-61.56	20240613	3520	4.40	20241121	9560	-61.56	20240613	3520	4.40	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
7	20241129	110852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3600	-95	5	-2.57	75590520	20961	78.51	3695	3695	3560	4800	2590	3695	3606.25	0.74	-10005	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	578	23.68	0.46	12	0.13	152.00	7862.00	9560	20240613	-62.34	3520	20241121	2.27	9560	-62.34	20240613	3520	2.27	20241121	9560	-62.34	20240613	3520	2.27	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
8	20241129	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	-85	5	-2.30	39954975	11015	41.25	3695	3695	3585	4800	2590	3695	3627.32	0.74	-8878	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	580	23.75	0.46	12	0.07	152.00	7862.00	9560	20240613	-62.24	3520	20241121	2.56	9560	-62.24	20240613	3520	2.56	20241121	9560	-62.24	20240613	3520	2.56	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
9	20241129	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-35	5	-0.95	5582705	1519	5.69	3695	3695	3660	4800	2590	3695	3675.25	0.74	-979	3805	3750	3680	3625	3555	3777	3652	80	1105	500	2510	5	1	16060028	588	24.08	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.72	3520	20241121	3.98	9560	-61.72	20240613	3520	3.98	20241121	9560	-61.72	20240613	3520	3.98	20241121	2.01	N	105330	500	80 억	119142	N	N	N	N
10	20241128	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	30	2	0.82	94251430	25664	66.22	3630	3735	3610	4760	2570	3665	3671.97	0.71	4987	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	593	24.31	0.47	12	0.16	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
11	20241128	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	25	2	0.68	66289990	18099	46.70	3630	3700	3610	4760	2570	3665	3662.63	0.71	3498	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	593	24.28	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.40	3520	20241121	4.83	9560	-61.40	20240613	3520	4.83	20241121	9560	-61.40	20240613	3520	4.83	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
12	20241128	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	15	2	0.41	50096670	13692	35.33	3630	3700	3610	4760	2570	3665	3658.82	0.71	2429	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	591	24.21	0.47	12	0.09	152.00	7862.00	9560	20240613	-61.51	3520	20241121	4.55	9560	-61.51	20240613	3520	4.55	20241121	9560	-61.51	20240613	3520	4.55	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
13	20241128	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3685	20	2	0.55	39882400	10903	28.13	3630	3700	3610	4760	2570	3665	3657.91	0.71	1516	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	592	24.24	0.47	12	0.07	152.00	7862.00	9560	20240613	-61.45	3520	20241121	4.69	9560	-61.45	20240613	3520	4.69	20241121	9560	-61.45	20240613	3520	4.69	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
14	20241128	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	30	2	0.82	32216370	8824	22.77	3630	3695	3610	4760	2570	3665	3650.96	0.71	803	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	593	24.31	0.47	12	0.05	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
15	20241128	110856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	-10	5	-0.27	23815960	6536	16.87	3630	3665	3610	4760	2570	3665	3643.73	0.71	287	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	587	24.05	0.46	12	0.04	152.00	7862.00	9560	20240613	-61.77	3520	20241121	3.84	9560	-61.77	20240613	3520	3.84	20241121	9560	-61.77	20240613	3520	3.84	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
16	20241128	100853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3650	-15	5	-0.41	13081780	3592	9.27	3630	3665	3610	4760	2570	3665	3641.77	0.71	-696	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	586	24.01	0.46	12	0.02	152.00	7862.00	9560	20240613	-61.82	3520	20241121	3.69	9560	-61.82	20240613	3520	3.69	20241121	9560	-61.82	20240613	3520	3.69	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
17	20241128	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	-5	5	-0.14	4071095	1120	2.89	3630	3665	3610	4760	2570	3665	3634.25	0.71	-128	3765	3715	3675	3625	3585	3695	3605	80	1095	500	2490	5	1	16060028	588	24.08	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.72	3520	20241121	3.98	9560	-61.72	20240613	3520	3.98	20241121	9560	-61.72	20240613	3520	3.98	20241121	2.03	N	105330	500	80 억	114197	N	N	N	N
18	20241127	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3665	-30	5	-0.81	140572415	38222	74.88	3670	3725	3635	4800	2590	3695	3677.94	0.80	-13849	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	589	24.11	0.47	12	0.24	152.00	7862.00	9560	20240613	-61.66	3520	20241121	4.12	9560	-61.66	20240613	3520	4.12	20241121	9560	-61.66	20240613	3520	4.12	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
19	20241127	150847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3640	-55	5	-1.49	133172465	36199	70.92	3670	3725	3640	4800	2590	3695	3678.90	0.80	-13160	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	585	23.95	0.46	12	0.23	152.00	7862.00	9560	20240613	-61.92	3520	20241121	3.41	9560	-61.92	20240613	3520	3.41	20241121	9560	-61.92	20240613	3520	3.41	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
20	20241127	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-5	5	-0.14	78526505	21286	41.70	3670	3725	3670	4800	2590	3695	3689.12	0.80	-5795	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	593	24.28	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.40	3520	20241121	4.83	9560	-61.40	20240613	3520	4.83	20241121	9560	-61.40	20240613	3520	4.83	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
21	20241127	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3700	5	2	0.14	72244395	19581	38.36	3670	3725	3670	4800	2590	3695	3689.52	0.80	-5701	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	594	24.34	0.47	12	0.12	152.00	7862.00	9560	20240613	-61.30	3520	20241121	5.11	9560	-61.30	20240613	3520	5.11	20241121	9560	-61.30	20240613	3520	5.11	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
22	20241127	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-5	5	-0.14	66528820	18033	35.33	3670	3725	3670	4800	2590	3695	3689.28	0.80	-5826	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	593	24.28	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.40	3520	20241121	4.83	9560	-61.40	20240613	3520	4.83	20241121	9560	-61.40	20240613	3520	4.83	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
23	20241127	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	-5	5	-0.14	55544300	15044	29.47	3670	3725	3670	4800	2590	3695	3692.12	0.80	-3505	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	593	24.28	0.47	12	0.09	152.00	7862.00	9560	20240613	-61.40	3520	20241121	4.83	9560	-61.40	20240613	3520	4.83	20241121	9560	-61.40	20240613	3520	4.83	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
24	20241127	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3715	20	2	0.54	28679220	7758	15.20	3670	3725	3670	4800	2590	3695	3696.73	0.80	972	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	597	24.44	0.47	12	0.05	152.00	7862.00	9560	20240613	-61.14	3520	20241121	5.54	9560	-61.14	20240613	3520	5.54	20241121	9560	-61.14	20240613	3520	5.54	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
25	20241127	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3715	20	2	0.54	6014205	1638	3.21	3670	3715	3670	4800	2590	3695	3671.68	0.80	55	3818	3756	3668	3606	3518	3712	3562	80	1105	500	2510	5	1	16060028	597	24.44	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.14	3520	20241121	5.54	9560	-61.14	20240613	3520	5.54	20241121	9560	-61.14	20240613	3520	5.54	20241121	2.05	N	105330	500	80 억	127818	N	N	N	N
26	20241126	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	45	2	1.23	175387655	48124	114.50	3700	3730	3580	4745	2555	3650	3643.95	0.76	6027	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	593	24.31	0.47	12	0.30	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
27	20241126	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3690	40	2	1.10	150418610	41378	98.45	3700	3700	3580	4745	2555	3650	3635.23	0.76	3194	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	593	24.28	0.47	12	0.26	152.00	7862.00	9560	20240613	-61.40	3520	20241121	4.83	9560	-61.40	20240613	3520	4.83	20241121	9560	-61.40	20240613	3520	4.83	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
28	20241126	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3615	-35	5	-0.96	118460300	32634	77.65	3700	3700	3580	4745	2555	3650	3629.97	0.76	-2652	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	581	23.78	0.46	12	0.20	152.00	7862.00	9560	20240613	-62.19	3520	20241121	2.70	9560	-62.19	20240613	3520	2.70	20241121	9560	-62.19	20240613	3520	2.70	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
29	20241126	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3605	-45	5	-1.23	90640990	24923	59.30	3700	3700	3600	4745	2555	3650	3636.84	0.76	-3163	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	579	23.72	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.29	3520	20241121	2.41	9560	-62.29	20240613	3520	2.41	20241121	9560	-62.29	20240613	3520	2.41	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
30	20241126	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3615	-35	5	-0.96	83655425	22988	54.70	3700	3700	3600	4745	2555	3650	3639.09	0.76	-1953	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	581	23.78	0.46	12	0.14	152.00	7862.00	9560	20240613	-62.19	3520	20241121	2.70	9560	-62.19	20240613	3520	2.70	20241121	9560	-62.19	20240613	3520	2.70	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
31	20241126	110847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	10	2	0.27	41686685	11377	27.07	3700	3700	3620	4745	2555	3650	3664.12	0.76	-4014	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	588	24.08	0.47	12	0.07	152.00	7862.00	9560	20240613	-61.72	3520	20241121	3.98	9560	-61.72	20240613	3520	3.98	20241121	9560	-61.72	20240613	3520	3.98	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
32	20241126	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	5	2	0.14	35793815	9755	23.21	3700	3700	3620	4745	2555	3650	3669.28	0.76	-4010	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	587	24.05	0.46	12	0.06	152.00	7862.00	9560	20240613	-61.77	3520	20241121	3.84	9560	-61.77	20240613	3520	3.84	20241121	9560	-61.77	20240613	3520	3.84	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
33	20241126	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3660	10	2	0.27	8875390	2409	5.73	3700	3700	3660	4745	2555	3650	3684.26	0.76	-461	3830	3740	3675	3585	3520	3785	3630	80	1095	500	2480	5	1	16060028	588	24.08	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.72	3520	20241121	3.98	9560	-61.72	20240613	3520	3.98	20241121	9560	-61.72	20240613	3520	3.98	20241121	2.08	N	105330	500	80 억	121606	N	N	N	N
34	20241125	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3650	0	3	0.00	154041120	41865	68.28	3620	3765	3610	4745	2555	3650	3679.47	0.72	6286	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	586	24.01	0.46	12	0.26	152.00	7862.00	9560	20240613	-61.82	3520	20241121	3.69	9560	-61.82	20240613	3520	3.69	20241121	9560	-61.82	20240613	3520	3.69	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
35	20241125	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	5	2	0.14	141985295	38576	62.91	3620	3765	3610	4745	2555	3650	3680.66	0.72	7044	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	587	24.05	0.46	12	0.24	152.00	7862.00	9560	20240613	-61.77	3520	20241121	3.84	9560	-61.77	20240613	3520	3.84	20241121	9560	-61.77	20240613	3520	3.84	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
36	20241125	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3700	50	2	1.37	118063525	32034	52.24	3620	3765	3610	4745	2555	3650	3685.57	0.72	6660	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	594	24.34	0.47	12	0.20	152.00	7862.00	9560	20240613	-61.30	3520	20241121	5.11	9560	-61.30	20240613	3520	5.11	20241121	9560	-61.30	20240613	3520	5.11	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
37	20241125	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	45	2	1.23	115906335	31450	51.29	3620	3765	3610	4745	2555	3650	3685.42	0.72	6713	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	593	24.31	0.47	12	0.20	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
38	20241125	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	45	2	1.23	102036235	27684	45.15	3620	3765	3610	4745	2555	3650	3685.75	0.72	6003	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	593	24.31	0.47	12	0.17	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
39	20241125	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3695	45	2	1.23	90023770	24426	39.84	3620	3765	3610	4745	2555	3650	3685.57	0.72	5142	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	593	24.31	0.47	12	0.15	152.00	7862.00	9560	20240613	-61.35	3520	20241121	4.97	9560	-61.35	20240613	3520	4.97	20241121	9560	-61.35	20240613	3520	4.97	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
40	20241125	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3755	105	2	2.88	43529470	11864	19.35	3620	3765	3610	4745	2555	3650	3669.04	0.72	4497	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	603	24.70	0.48	12	0.07	152.00	7862.00	9560	20240613	-60.72	3520	20241121	6.68	9560	-60.72	20240613	3520	6.68	20241121	9560	-60.72	20240613	3520	6.68	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
41	20241125	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	5	2	0.14	10751095	2964	4.83	3620	3655	3610	4745	2555	3650	3627.22	0.72	681	3783	3716	3628	3561	3473	3750	3595	80	1095	500	2480	5	1	16060028	587	24.05	0.46	12	0.02	152.00	7862.00	9560	20240613	-61.77	3520	20241121	3.84	9560	-61.77	20240613	3520	3.84	20241121	9560	-61.77	20240613	3520	3.84	20241121	2.03	N	105330	500	80 억	115451	N	N	N	N
42	20241122	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3650	45	2	1.25	200969650	55398	78.98	3580	3695	3540	4685	2525	3605	3627.65	0.65	10629	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	586	24.01	0.46	12	0.34	152.00	7862.00	9560	20240613	-61.82	3520	20241121	3.69	9560	-61.82	20240613	3520	3.69	20241121	9560	-61.82	20240613	3520	3.69	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
43	20241122	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3655	50	2	1.39	184126935	50760	72.37	3580	3695	3540	4685	2525	3605	3627.40	0.65	10130	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	587	24.05	0.46	12	0.32	152.00	7862.00	9560	20240613	-61.77	3520	20241121	3.84	9560	-61.77	20240613	3520	3.84	20241121	9560	-61.77	20240613	3520	3.84	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
44	20241122	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3650	45	2	1.25	142331270	39210	55.90	3580	3695	3540	4685	2525	3605	3629.97	0.65	7931	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	586	24.01	0.46	12	0.24	152.00	7862.00	9560	20240613	-61.82	3520	20241121	3.69	9560	-61.82	20240613	3520	3.69	20241121	9560	-61.82	20240613	3520	3.69	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
45	20241122	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3620	15	2	0.42	120985435	33336	47.53	3580	3695	3540	4685	2525	3605	3629.27	0.65	7936	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	581	23.82	0.46	12	0.21	152.00	7862.00	9560	20240613	-62.13	3520	20241121	2.84	9560	-62.13	20240613	3520	2.84	20241121	9560	-62.13	20240613	3520	2.84	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
46	20241122	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3630	25	2	0.69	99428365	27386	39.05	3580	3695	3540	4685	2525	3605	3630.63	0.65	7484	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	583	23.88	0.46	12	0.17	152.00	7862.00	9560	20240613	-62.03	3520	20241121	3.12	9560	-62.03	20240613	3520	3.12	20241121	9560	-62.03	20240613	3520	3.12	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
47	20241122	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3670	65	2	1.80	64290915	17684	25.21	3580	3695	3540	4685	2525	3605	3635.54	0.65	4302	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	589	24.14	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.61	3520	20241121	4.26	9560	-61.61	20240613	3520	4.26	20241121	9560	-61.61	20240613	3520	4.26	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
48	20241122	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3680	75	2	2.08	47982225	13223	18.85	3580	3695	3540	4685	2525	3605	3628.69	0.65	5971	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	591	24.21	0.47	12	0.08	152.00	7862.00	9560	20240613	-61.51	3520	20241121	4.55	9560	-61.51	20240613	3520	4.55	20241121	9560	-61.51	20240613	3520	4.55	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
49	20241122	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3610	5	2	0.14	6890615	1919	2.74	3580	3625	3575	4685	2525	3605	3590.73	0.65	763	3728	3666	3593	3531	3458	3697	3562	80	1080	500	2450	5	1	16060028	580	23.75	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.24	3520	20241121	2.56	9560	-62.24	20240613	3520	2.56	20241121	9560	-62.24	20240613	3520	2.56	20241121	2.10	N	105330	500	80 억	104829	N	N	N	N
50	20241121	160744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3605	10	2	0.28	252391520	70096	44.42	3535	3655	3520	4670	2520	3595	3600.65	0.72	-11022	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	579	23.72	0.46	12	0.44	152.00	7862.00	9560	20240613	-62.29	3520	20241121	2.41	9560	-62.29	20240613	3520	2.41	20241121	9560	-62.29	20240613	3520	2.41	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
51	20241121	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3595	0	3	0.00	233069505	64720	41.02	3535	3655	3520	4670	2520	3595	3601.20	0.72	-10409	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	577	23.65	0.46	12	0.40	152.00	7862.00	9560	20240613	-62.40	3520	20241121	2.13	9560	-62.40	20240613	3520	2.13	20241121	9560	-62.40	20240613	3520	2.13	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
52	20241121	140801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3610	15	2	0.42	228583415	63476	40.23	3535	3655	3520	4670	2520	3595	3601.10	0.72	-9883	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	580	23.75	0.46	12	0.40	152.00	7862.00	9560	20240613	-62.24	3520	20241121	2.56	9560	-62.24	20240613	3520	2.56	20241121	9560	-62.24	20240613	3520	2.56	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
53	20241121	130752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3640	45	2	1.25	209162820	58123	36.84	3535	3655	3520	4670	2520	3595	3598.62	0.72	-9058	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	585	23.95	0.46	12	0.36	152.00	7862.00	9560	20240613	-61.92	3520	20241121	3.41	9560	-61.92	20240613	3520	3.41	20241121	9560	-61.92	20240613	3520	3.41	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
54	20241121	120752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3625	30	2	0.83	179526455	49986	31.68	3535	3650	3520	4670	2520	3595	3591.53	0.72	-9074	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	582	23.85	0.46	12	0.31	152.00	7862.00	9560	20240613	-62.08	3520	20241121	2.98	9560	-62.08	20240613	3520	2.98	20241121	9560	-62.08	20240613	3520	2.98	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
55	20241121	110756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3640	45	2	1.25	165072415	46000	29.15	3535	3650	3520	4670	2520	3595	3588.53	0.72	-7089	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	585	23.95	0.46	12	0.29	152.00	7862.00	9560	20240613	-61.92	3520	20241121	3.41	9560	-61.92	20240613	3520	3.41	20241121	9560	-61.92	20240613	3520	3.41	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
56	20241121	100756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3585	-10	5	-0.28	90621450	25401	16.10	3535	3605	3520	4670	2520	3595	3567.63	0.72	-7871	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	576	23.59	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.50	3520	20241121	1.85	9560	-62.50	20240613	3520	1.85	20241121	9560	-62.50	20240613	3520	1.85	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
57	20241121	090756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3540	-55	5	-1.53	15751050	4445	2.82	3535	3570	3535	4670	2520	3595	3543.54	0.72	265	3911	3752	3651	3492	3391	3702	3442	80	1075	500	2440	5	1	16060028	569	23.29	0.45	12	0.03	152.00	7862.00	9560	20240613	-62.97	3535	20241121	0.14	9560	-62.97	20240613	3535	0.14	20241121	9560	-62.97	20240613	3535	0.14	20241121	2.30	N	105330	500	80 억	116128	N	N	N	N
58	20241120	160749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3595	-175	5	-4.64	563298840	155081	92.28	3810	3810	3550	4900	2640	3770	3632.39	0.77	-7952	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	577	23.65	0.46	12	0.97	152.00	7862.00	9560	20240613	-62.40	3550	20241120	1.27	9560	-62.40	20240613	3550	1.27	20241120	9560	-62.40	20240613	3550	1.27	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
59	20241120	150759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3570	-200	5	-5.31	506618910	139210	82.84	3810	3810	3550	4900	2640	3770	3639.24	0.77	-8172	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	573	23.49	0.45	12	0.87	152.00	7862.00	9560	20240613	-62.66	3550	20241120	0.56	9560	-62.66	20240613	3550	0.56	20241120	9560	-62.66	20240613	3550	0.56	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
60	20241120	140801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3600	-170	5	-4.51	399493960	109228	65.00	3810	3810	3550	4900	2640	3770	3657.43	0.77	-1280	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	578	23.68	0.46	12	0.68	152.00	7862.00	9560	20240613	-62.34	3550	20241120	1.41	9560	-62.34	20240613	3550	1.41	20241120	9560	-62.34	20240613	3550	1.41	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
61	20241120	130802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3610	-160	5	-4.24	382179410	104430	62.14	3810	3810	3550	4900	2640	3770	3659.67	0.77	1873	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	580	23.75	0.46	12	0.65	152.00	7862.00	9560	20240613	-62.24	3550	20241120	1.69	9560	-62.24	20240613	3550	1.69	20241120	9560	-62.24	20240613	3550	1.69	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
62	20241120	120801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3620	-150	5	-3.98	353180915	96389	57.36	3810	3810	3550	4900	2640	3770	3664.12	0.77	3229	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	581	23.82	0.46	12	0.60	152.00	7862.00	9560	20240613	-62.13	3550	20241120	1.97	9560	-62.13	20240613	3550	1.97	20241120	9560	-62.13	20240613	3550	1.97	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
63	20241120	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3595	-175	5	-4.64	317336790	86478	51.46	3810	3810	3550	4900	2640	3770	3669.57	0.77	5180	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	577	23.65	0.46	12	0.54	152.00	7862.00	9560	20240613	-62.40	3550	20241120	1.27	9560	-62.40	20240613	3550	1.27	20241120	9560	-62.40	20240613	3550	1.27	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
64	20241120	100801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3600	-170	5	-4.51	242808980	65910	39.22	3810	3810	3550	4900	2640	3770	3683.95	0.77	2207	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	578	23.68	0.46	12	0.41	152.00	7862.00	9560	20240613	-62.34	3550	20241120	1.41	9560	-62.34	20240613	3550	1.41	20241120	9560	-62.34	20240613	3550	1.41	20241120	2.38	N	105330	500	80 억	124035	N	N	N	N
65	20241120	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3770	0	3	0.00	19989245	5284	3.14	3810	3810	3765	4900	2640	3770	3782.98	0.77	-429	4040	3905	3825	3690	3610	3865	3650	80	1130	500	2560	5	1	16060028	605	24.80	0.48	12	0.03	152.00	7862.00	9560	20240613	-60.56	3730	20241031	1.07	9560	-60.56	20240613	3730	1.07	20241031	9560	-60.56	20240613	3730	1.07	20241031	2.38	N	105330	500	80 억	124035	N	N	N	N
66	20241119	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3770	-140	5	-3.58	636211870	166492	185.44	3910	3960	3745	5080	2740	3910	3821.35	0.84	-10578	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	605	24.80	0.48	12	1.04	152.00	7862.00	9560	20240613	-60.56	3730	20241031	1.07	9560	-60.56	20240613	3730	1.07	20241031	9560	-60.56	20240613	3730	1.07	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
67	20241119	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3770	-140	5	-3.58	589548235	154130	171.67	3910	3960	3745	5080	2740	3910	3825.01	0.84	-8413	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	605	24.80	0.48	12	0.96	152.00	7862.00	9560	20240613	-60.56	3730	20241031	1.07	9560	-60.56	20240613	3730	1.07	20241031	9560	-60.56	20240613	3730	1.07	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
68	20241119	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3790	-120	5	-3.07	492799220	128462	143.08	3910	3960	3780	5080	2740	3910	3836.15	0.84	1756	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	609	24.93	0.48	12	0.80	152.00	7862.00	9560	20240613	-60.36	3730	20241031	1.61	9560	-60.36	20240613	3730	1.61	20241031	9560	-60.36	20240613	3730	1.61	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
69	20241119	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3805	-105	5	-2.69	379875360	98766	110.01	3910	3960	3780	5080	2740	3910	3846.22	0.84	-2162	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	611	25.03	0.48	12	0.61	152.00	7862.00	9560	20240613	-60.20	3730	20241031	2.01	9560	-60.20	20240613	3730	2.01	20241031	9560	-60.20	20240613	3730	2.01	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
70	20241119	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3825	-85	5	-2.17	357551585	92892	103.46	3910	3960	3780	5080	2740	3910	3849.11	0.84	-1351	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	614	25.16	0.49	12	0.58	152.00	7862.00	9560	20240613	-59.99	3730	20241031	2.55	9560	-59.99	20240613	3730	2.55	20241031	9560	-59.99	20240613	3730	2.55	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
71	20241119	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3820	-90	5	-2.30	291120840	75421	84.00	3910	3960	3815	5080	2740	3910	3859.94	0.84	9516	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	613	25.13	0.49	12	0.47	152.00	7862.00	9560	20240613	-60.04	3730	20241031	2.41	9560	-60.04	20240613	3730	2.41	20241031	9560	-60.04	20240613	3730	2.41	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
72	20241119	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3835	-75	5	-1.92	214617670	55488	61.80	3910	3960	3815	5080	2740	3910	3867.82	0.84	15076	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	616	25.23	0.49	12	0.35	152.00	7862.00	9560	20240613	-59.88	3730	20241031	2.82	9560	-59.88	20240613	3730	2.82	20241031	9560	-59.88	20240613	3730	2.82	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
73	20241119	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3860	-50	5	-1.28	79727180	20714	23.07	3910	3915	3815	5080	2740	3910	3848.95	0.84	14447	4280	4095	3965	3780	3650	4187	3872	80	1170	500	2650	5	1	16060028	620	25.39	0.49	12	0.13	152.00	7862.00	9560	20240613	-59.62	3730	20241031	3.49	9560	-59.62	20240613	3730	3.49	20241031	9560	-59.62	20240613	3730	3.49	20241031	2.51	N	105330	500	80 억	134204	N	N	N	N
74	20241118	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3910	40	2	1.03	353798975	89317	38.93	3835	4150	3835	5030	2710	3870	3961.30	0.72	18602	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	628	25.72	0.50	12	0.56	152.00	7862.00	9560	20240613	-59.10	3730	20241031	4.83	9560	-59.10	20240613	3730	4.83	20241031	9560	-59.10	20240613	3730	4.83	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
75	20241118	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3900	30	2	0.78	330877550	83444	36.37	3835	4150	3835	5030	2710	3870	3965.33	0.72	19155	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	626	25.66	0.50	12	0.52	152.00	7862.00	9560	20240613	-59.21	3730	20241031	4.56	9560	-59.21	20240613	3730	4.56	20241031	9560	-59.21	20240613	3730	4.56	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
76	20241118	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3940	70	2	1.81	264975070	66598	29.02	3835	4150	3835	5030	2710	3870	3978.82	0.72	18791	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	633	25.92	0.50	12	0.41	152.00	7862.00	9560	20240613	-58.79	3730	20241031	5.63	9560	-58.79	20240613	3730	5.63	20241031	9560	-58.79	20240613	3730	5.63	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
77	20241118	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3945	75	2	1.94	249318935	62631	27.30	3835	4150	3835	5030	2710	3870	3980.87	0.72	19016	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	634	25.95	0.50	12	0.39	152.00	7862.00	9560	20240613	-58.73	3730	20241031	5.76	9560	-58.73	20240613	3730	5.76	20241031	9560	-58.73	20240613	3730	5.76	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
78	20241118	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3965	95	2	2.45	238459240	59867	26.09	3835	4150	3835	5030	2710	3870	3983.26	0.72	21091	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	637	26.09	0.50	12	0.37	152.00	7862.00	9560	20240613	-58.53	3730	20241031	6.30	9560	-58.53	20240613	3730	6.30	20241031	9560	-58.53	20240613	3730	6.30	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
79	20241118	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3995	125	2	3.23	226162450	56759	24.74	3835	4150	3835	5030	2710	3870	3984.73	0.72	21793	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	642	26.28	0.51	12	0.35	152.00	7862.00	9560	20240613	-58.21	3730	20241031	7.10	9560	-58.21	20240613	3730	7.10	20241031	9560	-58.21	20240613	3730	7.10	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
80	20241118	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4055	185	2	4.78	178145510	44740	19.50	3835	4150	3835	5030	2710	3870	3981.95	0.72	18364	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	651	26.68	0.52	12	0.28	152.00	7862.00	9560	20240613	-57.58	3730	20241031	8.71	9560	-57.58	20240613	3730	8.71	20241031	9560	-57.58	20240613	3730	8.71	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
81	20241118	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	45	2	1.16	72350590	18549	8.08	3835	3965	3835	5030	2710	3870	3900.61	0.72	11755	4386	4127	3956	3697	3526	4042	3612	80	1160	500	2630	5	1	16060028	629	25.76	0.50	12	0.12	152.00	7862.00	9560	20240613	-59.05	3730	20241031	4.96	9560	-59.05	20240613	3730	4.96	20241031	9560	-59.05	20240613	3730	4.96	20241031	2.50	N	105330	500	80 억	115536	N	N	N	N
82	20241115	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3870	-335	5	-7.97	891942120	226740	78.58	4205	4215	3785	5460	2945	4205	3933.73	0.76	-6441	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	622	25.46	0.49	12	1.41	152.00	7862.00	9560	20240613	-59.52	3730	20241031	3.75	9560	-59.52	20240613	3730	3.75	20241031	9560	-59.52	20240613	3730	3.75	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
83	20241115	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3980	-225	5	-5.35	838817620	213158	73.87	4205	4215	3785	5460	2945	4205	3935.16	0.76	-6240	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	639	26.18	0.51	12	1.33	152.00	7862.00	9560	20240613	-58.37	3730	20241031	6.70	9560	-58.37	20240613	3730	6.70	20241031	9560	-58.37	20240613	3730	6.70	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
84	20241115	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3925	-280	5	-6.66	764551990	194380	67.36	4205	4215	3785	5460	2945	4205	3933.24	0.76	-4451	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	630	25.82	0.50	12	1.21	152.00	7862.00	9560	20240613	-58.94	3730	20241031	5.23	9560	-58.94	20240613	3730	5.23	20241031	9560	-58.94	20240613	3730	5.23	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
85	20241115	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3980	-225	5	-5.35	715787665	181895	63.04	4205	4215	3785	5460	2945	4205	3935.13	0.76	-3570	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	639	26.18	0.51	12	1.13	152.00	7862.00	9560	20240613	-58.37	3730	20241031	6.70	9560	-58.37	20240613	3730	6.70	20241031	9560	-58.37	20240613	3730	6.70	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
86	20241115	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3835	-370	5	-8.80	625159000	158726	55.01	4205	4215	3785	5460	2945	4205	3938.56	0.76	-7124	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	616	25.23	0.49	12	0.99	152.00	7862.00	9560	20240613	-59.88	3730	20241031	2.82	9560	-59.88	20240613	3730	2.82	20241031	9560	-59.88	20240613	3730	2.82	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
87	20241115	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3790	-415	5	-9.87	555795665	140501	48.69	4205	4215	3785	5460	2945	4205	3955.76	0.76	-8194	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	609	24.93	0.48	12	0.87	152.00	7862.00	9560	20240613	-60.36	3730	20241031	1.61	9560	-60.36	20240613	3730	1.61	20241031	9560	-60.36	20240613	3730	1.61	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
88	20241115	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3815	-390	5	-9.27	406601820	101412	35.15	4205	4215	3795	5460	2945	4205	4009.35	0.76	-11048	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	613	25.10	0.49	12	0.63	152.00	7862.00	9560	20240613	-60.09	3730	20241031	2.28	9560	-60.09	20240613	3730	2.28	20241031	9560	-60.09	20240613	3730	2.28	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
89	20241115	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4095	-110	5	-2.62	103329125	24844	8.61	4205	4215	4070	5460	2945	4205	4159.06	0.76	-300	4591	4397	4271	4077	3951	4335	4015	80	1255	500	2850	5	1	16060028	658	26.94	0.52	12	0.15	152.00	7862.00	9560	20240613	-57.17	3730	20241031	9.79	9560	-57.17	20240613	3730	9.79	20241031	9560	-57.17	20240613	3730	9.79	20241031	2.54	N	105330	500	80 억	122710	N	N	N	N
90	20241114	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4245	-190	5	-4.28	1118710285	260933	61.43	4315	4465	4145	5760	3105	4435	4287.32	0.59	25924	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	682	27.93	0.54	12	1.62	152.00	7862.00	9560	20240613	-55.60	3730	20241031	13.81	9560	-55.60	20240613	3730	13.81	20241031	9560	-55.60	20240613	3730	13.81	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
91	20241114	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4220	-215	5	-4.85	1030701640	240035	56.51	4315	4465	4145	5760	3105	4435	4293.93	0.59	26816	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	678	27.76	0.54	12	1.49	152.00	7862.00	9560	20240613	-55.86	3730	20241031	13.14	9560	-55.86	20240613	3730	13.14	20241031	9560	-55.86	20240613	3730	13.14	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
92	20241114	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4290	-145	5	-3.27	780104615	180463	42.48	4315	4465	4230	5760	3105	4435	4322.76	0.59	25894	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	689	28.22	0.55	12	1.12	152.00	7862.00	9560	20240613	-55.13	3730	20241031	15.01	9560	-55.13	20240613	3730	15.01	20241031	9560	-55.13	20240613	3730	15.01	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
93	20241114	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4295	-140	5	-3.16	720838790	166591	39.22	4315	4465	4230	5760	3105	4435	4326.96	0.59	29098	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	690	28.26	0.55	12	1.04	152.00	7862.00	9560	20240613	-55.07	3730	20241031	15.15	9560	-55.07	20240613	3730	15.15	20241031	9560	-55.07	20240613	3730	15.15	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
94	20241114	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4320	-115	5	-2.59	602759740	139052	32.73	4315	4465	4230	5760	3105	4435	4334.74	0.59	18157	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	694	28.42	0.55	12	0.87	152.00	7862.00	9560	20240613	-54.81	3730	20241031	15.82	9560	-54.81	20240613	3730	15.82	20241031	9560	-54.81	20240613	3730	15.82	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
95	20241114	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4360	-75	5	-1.69	417107745	95890	22.57	4315	4465	4265	5760	3105	4435	4349.81	0.59	24442	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	700	28.68	0.55	12	0.60	152.00	7862.00	9560	20240613	-54.39	3730	20241031	16.89	9560	-54.39	20240613	3730	16.89	20241031	9560	-54.39	20240613	3730	16.89	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
96	20241114	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4280	-155	5	-3.49	189118105	43526	10.25	4315	4465	4265	5760	3105	4435	4344.84	0.59	6760	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	687	28.16	0.54	12	0.27	152.00	7862.00	9560	20240613	-55.23	3730	20241031	14.75	9560	-55.23	20240613	3730	14.75	20241031	9560	-55.23	20240613	3730	14.75	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
97	20241114	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4435	0	3	0.00	0	0	0.00	0	0	0	5760	3105	4435	0.00	0.59	0	5458	4946	4638	4126	3818	4792	3972	80	1325	500	3010	5	1	16060028	712	29.18	0.56	12	0.00	152.00	7862.00	9560	20240613	-53.61	3730	20241031	18.90	9560	-53.61	20240613	3730	18.90	20241031	9560	-53.61	20240613	3730	18.90	20241031	1.60	N	105330	500	80 억	94949	N	N	N	N
98	20241113	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4435	-715	5	-13.88	1933529125	415821	11.95	5150	5150	4330	6690	3610	5150	4650.42	0.42	29265	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	712	29.18	0.56	12	2.59	152.00	7862.00	9560	20240613	-53.61	3730	20241031	18.90	9560	-53.61	20240613	3730	18.90	20241031	9560	-53.61	20240613	3730	18.90	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
99	20241113	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4385	-765	5	-14.85	1804422980	386498	11.11	5150	5150	4330	6690	3610	5150	4668.65	0.42	30713	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	704	28.85	0.56	12	2.41	152.00	7862.00	9560	20240613	-54.13	3730	20241031	17.56	9560	-54.13	20240613	3730	17.56	20241031	9560	-54.13	20240613	3730	17.56	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
100	20241113	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4400	-750	5	-14.56	1594007510	338274	9.72	5150	5150	4360	6690	3610	5150	4712.18	0.42	33984	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	707	28.95	0.56	12	2.11	152.00	7862.00	9560	20240613	-53.97	3730	20241031	17.96	9560	-53.97	20240613	3730	17.96	20241031	9560	-53.97	20240613	3730	17.96	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
101	20241113	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4535	-615	5	-11.94	1299355335	271710	7.81	5150	5150	4530	6690	3610	5150	4782.14	0.42	20748	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	728	29.84	0.58	12	1.69	152.00	7862.00	9560	20240613	-52.56	3730	20241031	21.58	9560	-52.56	20240613	3730	21.58	20241031	9560	-52.56	20240613	3730	21.58	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
102	20241113	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4725	-425	5	-8.25	1051137255	218061	6.27	5150	5150	4700	6690	3610	5150	4820.38	0.42	13884	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	759	31.09	0.60	12	1.36	152.00	7862.00	9560	20240613	-50.58	3730	20241031	26.68	9560	-50.58	20240613	3730	26.68	20241031	9560	-50.58	20240613	3730	26.68	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
103	20241113	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4745	-405	5	-7.86	902348725	186530	5.36	5150	5150	4720	6690	3610	5150	4837.55	0.42	16579	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	762	31.22	0.60	12	1.16	152.00	7862.00	9560	20240613	-50.37	3730	20241031	27.21	9560	-50.37	20240613	3730	27.21	20241031	9560	-50.37	20240613	3730	27.21	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
104	20241113	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4790	-360	5	-6.99	727591260	149889	4.31	5150	5150	4720	6690	3610	5150	4854.20	0.42	16316	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	5	1	16060028	769	31.51	0.61	12	0.93	152.00	7862.00	9560	20240613	-49.90	3730	20241031	28.42	9560	-49.90	20240613	3730	28.42	20241031	9560	-49.90	20240613	3730	28.42	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
105	20241113	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-140	5	-2.72	118966720	23465	0.67	5150	5150	5000	6690	3610	5150	5069.96	0.42	145	6486	5817	5391	4722	4296	5605	4510	80	1540	500	3500	10	1	16060028	805	32.96	0.64	12	0.15	152.00	7862.00	9560	20240613	-47.59	3730	20241031	34.32	9560	-47.59	20240613	3730	34.32	20241031	9560	-47.59	20240613	3730	34.32	20241031	1.69	N	105330	500	80 억	68126	N	N	N	N
106	20241112	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5150	-340	5	-6.19	19184822915	3465280	337.72	5160	6060	4965	7130	3850	5490	5536.68	0.69	-37614	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	827	33.88	0.66	12	21.58	152.00	7862.00	9560	20240613	-46.13	3730	20241031	38.07	9560	-46.13	20240613	3730	38.07	20241031	9560	-46.13	20240613	3730	38.07	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
107	20241112	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	-300	5	-5.46	18976146155	3424716	333.77	5160	6060	4965	7130	3850	5490	5540.94	0.69	-36983	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	834	34.14	0.66	12	21.32	152.00	7862.00	9560	20240613	-45.71	3730	20241031	39.14	9560	-45.71	20240613	3730	39.14	20241031	9560	-45.71	20240613	3730	39.14	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
108	20241112	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5170	-320	5	-5.83	18511576750	3333561	324.88	5160	6060	5110	7130	3850	5490	5553.09	0.69	-37270	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	830	34.01	0.66	12	20.76	152.00	7862.00	9560	20240613	-45.92	3730	20241031	38.61	9560	-45.92	20240613	3730	38.61	20241031	9560	-45.92	20240613	3730	38.61	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
109	20241112	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	-210	5	-3.83	18135926110	3262254	317.93	5160	6060	5110	7130	3850	5490	5559.32	0.69	-36235	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	848	34.74	0.67	12	20.31	152.00	7862.00	9560	20240613	-44.77	3730	20241031	41.55	9560	-44.77	20240613	3730	41.55	20241031	9560	-44.77	20240613	3730	41.55	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
110	20241112	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5240	-250	5	-4.55	17810242950	3199701	311.84	5160	6060	5110	7130	3850	5490	5566.22	0.69	-35605	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	842	34.47	0.67	12	19.92	152.00	7862.00	9560	20240613	-45.19	3730	20241031	40.48	9560	-45.19	20240613	3730	40.48	20241031	9560	-45.19	20240613	3730	40.48	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
111	20241112	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5420	-70	5	-1.28	17351918980	3113519	303.44	5160	6060	5110	7130	3850	5490	5573.09	0.69	-34888	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	870	35.66	0.69	12	19.39	152.00	7862.00	9560	20240613	-43.31	3730	20241031	45.31	9560	-43.31	20240613	3730	45.31	20241031	9560	-43.31	20240613	3730	45.31	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
112	20241112	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5540	50	2	0.91	16204830670	2903967	283.02	5160	6060	5110	7130	3850	5490	5580.24	0.69	-28992	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	890	36.45	0.70	12	18.08	152.00	7862.00	9560	20240613	-42.05	3730	20241031	48.53	9560	-42.05	20240613	3730	48.53	20241031	9560	-42.05	20240613	3730	48.53	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
113	20241112	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5220	-270	5	-4.92	3193338060	614159	59.86	5160	5350	5110	7130	3850	5490	5199.53	0.69	-27432	6386	5937	5041	4592	3696	6162	4817	80	1640	500	3730	10	1	16060028	838	34.34	0.66	12	3.82	152.00	7862.00	9560	20240613	-45.40	3730	20241031	39.95	9560	-45.40	20240613	3730	39.95	20241031	9560	-45.40	20240613	3730	39.95	20241031	1.58	N	105330	500	80 억	111367	N	N	N	N
114	20241111	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	5116648685	1016138	921.96	4215	5490	4145	5490	2960	4225	5035.39	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	6.33	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
115	20241111	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	5110730465	1015060	920.98	4215	5490	4145	5490	2960	4225	5034.90	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	6.32	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
116	20241111	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	4945701065	985000	893.71	4215	5490	4145	5490	2960	4225	5021.02	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	6.13	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
117	20241111	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	4886370635	974193	883.90	4215	5490	4145	5490	2960	4225	5015.81	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	6.07	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
118	20241111	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	4799612165	958390	869.56	4215	5490	4145	5490	2960	4225	5007.99	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	5.97	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
119	20241111	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5490	1265	1	29.94	4670564225	934884	848.24	4215	5490	4145	5490	2960	4225	4995.88	0.82	-36423	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	10	1	16060028	882	36.12	0.70	12	5.82	152.00	7862.00	9560	20240613	-42.57	3730	20241031	47.18	9560	-42.57	20240613	3730	47.18	20241031	9560	-42.57	20240613	3730	47.18	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
120	20241111	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4275	50	2	1.18	128185440	30242	27.44	4215	4285	4145	5490	2960	4225	4238.66	0.82	-16195	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	5	1	16060028	687	28.12	0.54	12	0.19	152.00	7862.00	9560	20240613	-55.28	3730	20241031	14.61	9560	-55.28	20240613	3730	14.61	20241031	9560	-55.28	20240613	3730	14.61	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
121	20241111	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4270	45	2	1.07	11198810	2647	2.40	4215	4280	4170	5490	2960	4225	4230.76	0.82	-207	4518	4371	4163	4016	3808	4445	4090	80	1265	500	2870	5	1	16060028	686	28.09	0.54	12	0.02	152.00	7862.00	9560	20240613	-55.33	3730	20241031	14.48	9560	-55.33	20240613	3730	14.48	20241031	9560	-55.33	20240613	3730	14.48	20241031	1.56	N	105330	500	80 억	131810	N	N	N	N
122	20241108	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4225	230	2	5.76	462593735	110097	458.26	4000	4310	3955	5190	2800	3995	4201.66	0.82	-479	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	679	27.80	0.54	12	0.69	152.00	7862.00	9560	20240613	-55.81	3730	20241031	13.27	9560	-55.81	20240613	3730	13.27	20241031	9560	-55.81	20240613	3730	13.27	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
123	20241108	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4210	215	2	5.38	452001190	107583	447.80	4000	4310	3955	5190	2800	3995	4201.42	0.82	282	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	676	27.70	0.54	12	0.67	152.00	7862.00	9560	20240613	-55.96	3730	20241031	12.87	9560	-55.96	20240613	3730	12.87	20241031	9560	-55.96	20240613	3730	12.87	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
124	20241108	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4220	225	2	5.63	433360510	103165	429.41	4000	4310	3955	5190	2800	3995	4200.65	0.82	2515	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	678	27.76	0.54	12	0.64	152.00	7862.00	9560	20240613	-55.86	3730	20241031	13.14	9560	-55.86	20240613	3730	13.14	20241031	9560	-55.86	20240613	3730	13.14	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
125	20241108	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4210	215	2	5.38	401925305	95662	398.18	4000	4310	3955	5190	2800	3995	4201.51	0.82	1265	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	676	27.70	0.54	12	0.60	152.00	7862.00	9560	20240613	-55.96	3730	20241031	12.87	9560	-55.96	20240613	3730	12.87	20241031	9560	-55.96	20240613	3730	12.87	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
126	20241108	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4235	240	2	6.01	393298145	93614	389.65	4000	4310	3955	5190	2800	3995	4201.27	0.82	1260	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	680	27.86	0.54	12	0.58	152.00	7862.00	9560	20240613	-55.70	3730	20241031	13.54	9560	-55.70	20240613	3730	13.54	20241031	9560	-55.70	20240613	3730	13.54	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
127	20241108	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	210	2	5.26	378838400	90200	375.44	4000	4310	3955	5190	2800	3995	4199.98	0.82	1317	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	675	27.66	0.53	12	0.56	152.00	7862.00	9560	20240613	-56.01	3730	20241031	12.73	9560	-56.01	20240613	3730	12.73	20241031	9560	-56.01	20240613	3730	12.73	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
128	20241108	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4220	225	2	5.63	293563265	70145	291.97	4000	4310	3955	5190	2800	3995	4185.09	0.82	3658	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	678	27.76	0.54	12	0.44	152.00	7862.00	9560	20240613	-55.86	3730	20241031	13.14	9560	-55.86	20240613	3730	13.14	20241031	9560	-55.86	20240613	3730	13.14	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
129	20241108	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4020	25	2	0.63	9079110	2266	9.43	4000	4020	3955	5190	2800	3995	4006.67	0.82	-1737	4171	4082	3911	3822	3651	4127	3867	80	1195	500	2710	5	1	16060028	646	26.45	0.51	12	0.01	152.00	7862.00	9560	20240613	-57.95	3730	20241031	7.77	9560	-57.95	20240613	3730	7.77	20241031	9560	-57.95	20240613	3730	7.77	20241031	1.57	N	105330	500	80 억	132352	N	N	N	N
130	20241107	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3995	65	2	1.65	92132855	23876	101.79	3905	4000	3740	5100	2755	3930	3858.62	0.83	-693	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	642	26.28	0.51	12	0.15	152.00	7862.00	9560	20240613	-58.21	3730	20241031	7.10	9560	-58.21	20240613	3730	7.10	20241031	9560	-58.21	20240613	3730	7.10	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
131	20241107	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3985	55	2	1.40	82804485	21539	91.82	3905	3990	3740	5100	2755	3930	3844.40	0.83	-272	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	640	26.22	0.51	12	0.13	152.00	7862.00	9560	20240613	-58.32	3730	20241031	6.84	9560	-58.32	20240613	3730	6.84	20241031	9560	-58.32	20240613	3730	6.84	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
132	20241107	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3895	-35	5	-0.89	56502095	14807	63.12	3905	3905	3740	5100	2755	3930	3815.90	0.83	645	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	626	25.62	0.50	12	0.09	152.00	7862.00	9560	20240613	-59.26	3730	20241031	4.42	9560	-59.26	20240613	3730	4.42	20241031	9560	-59.26	20240613	3730	4.42	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
133	20241107	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3880	-50	5	-1.27	54019635	14167	60.40	3905	3905	3740	5100	2755	3930	3813.06	0.83	709	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	623	25.53	0.49	12	0.09	152.00	7862.00	9560	20240613	-59.41	3730	20241031	4.02	9560	-59.41	20240613	3730	4.02	20241031	9560	-59.41	20240613	3730	4.02	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
134	20241107	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3860	-70	5	-1.78	45232865	11892	50.70	3905	3905	3740	5100	2755	3930	3803.64	0.83	632	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	620	25.39	0.49	12	0.07	152.00	7862.00	9560	20240613	-59.62	3730	20241031	3.49	9560	-59.62	20240613	3730	3.49	20241031	9560	-59.62	20240613	3730	3.49	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
135	20241107	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3855	-75	5	-1.91	42379090	11150	47.53	3905	3905	3740	5100	2755	3930	3800.82	0.83	656	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	619	25.36	0.49	12	0.07	152.00	7862.00	9560	20240613	-59.68	3730	20241031	3.35	9560	-59.68	20240613	3730	3.35	20241031	9560	-59.68	20240613	3730	3.35	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
136	20241107	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3800	-130	5	-3.31	27203670	7179	30.60	3905	3905	3740	5100	2755	3930	3789.34	0.83	1282	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	610	25.00	0.48	12	0.04	152.00	7862.00	9560	20240613	-60.25	3730	20241031	1.88	9560	-60.25	20240613	3730	1.88	20241031	9560	-60.25	20240613	3730	1.88	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
137	20241107	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3865	-65	5	-1.65	438145	113	0.48	3905	3905	3850	5100	2755	3930	3877.39	0.83	-85	4116	4022	3916	3822	3716	3970	3770	80	1170	500	2670	5	1	16060028	621	25.43	0.49	12	0.00	152.00	7862.00	9560	20240613	-59.57	3730	20241031	3.62	9560	-59.57	20240613	3730	3.62	20241031	9560	-59.57	20240613	3730	3.62	20241031	1.61	N	105330	500	80 억	133037	N	N	N	N
138	20241106	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3930	-40	5	-1.01	81961510	21002	101.18	3970	4010	3810	5160	2780	3970	3902.56	0.85	-3270	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	631	25.86	0.50	12	0.13	152.00	7862.00	9560	20240613	-58.89	3730	20241031	5.36	9560	-58.89	20240613	3730	5.36	20241031	9560	-58.89	20240613	3730	5.36	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
139	20241106	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3925	-45	5	-1.13	68240295	17502	84.31	3970	4010	3810	5160	2780	3970	3899.00	0.85	-1059	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	630	25.82	0.50	12	0.11	152.00	7862.00	9560	20240613	-58.94	3730	20241031	5.23	9560	-58.94	20240613	3730	5.23	20241031	9560	-58.94	20240613	3730	5.23	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
140	20241106	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	-55	5	-1.39	53153685	13641	65.71	3970	4010	3810	5160	2780	3970	3896.61	0.85	1296	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	629	25.76	0.50	12	0.08	152.00	7862.00	9560	20240613	-59.05	3730	20241031	4.96	9560	-59.05	20240613	3730	4.96	20241031	9560	-59.05	20240613	3730	4.96	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
141	20241106	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3870	-100	5	-2.52	48254085	12382	59.65	3970	4010	3810	5160	2780	3970	3897.12	0.85	1635	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	622	25.46	0.49	12	0.08	152.00	7862.00	9560	20240613	-59.52	3730	20241031	3.75	9560	-59.52	20240613	3730	3.75	20241031	9560	-59.52	20240613	3730	3.75	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
142	20241106	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3935	-35	5	-0.88	41153990	10565	50.90	3970	4010	3810	5160	2780	3970	3895.31	0.85	2059	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	632	25.89	0.50	12	0.07	152.00	7862.00	9560	20240613	-58.84	3730	20241031	5.50	9560	-58.84	20240613	3730	5.50	20241031	9560	-58.84	20240613	3730	5.50	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
143	20241106	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3960	-10	5	-0.25	36042495	9261	44.61	3970	4010	3810	5160	2780	3970	3891.86	0.85	2292	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	636	26.05	0.50	12	0.06	152.00	7862.00	9560	20240613	-58.58	3730	20241031	6.17	9560	-58.58	20240613	3730	6.17	20241031	9560	-58.58	20240613	3730	6.17	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
144	20241106	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3940	-30	5	-0.76	24385555	6313	30.41	3970	3970	3810	5160	2780	3970	3862.75	0.85	2345	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	633	25.92	0.50	12	0.04	152.00	7862.00	9560	20240613	-58.79	3730	20241031	5.63	9560	-58.79	20240613	3730	5.63	20241031	9560	-58.79	20240613	3730	5.63	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
145	20241106	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3900	-70	5	-1.76	3288875	848	4.09	3970	3970	3850	5160	2780	3970	3878.39	0.85	291	4140	4055	3985	3900	3830	4020	3865	80	1190	500	2690	5	1	16060028	626	25.66	0.50	12	0.01	152.00	7862.00	9560	20240613	-59.21	3730	20241031	4.56	9560	-59.21	20240613	3730	4.56	20241031	9560	-59.21	20240613	3730	4.56	20241031	1.58	N	105330	500	80 억	136307	N	N	N	N
146	20241105	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3970	-20	5	-0.50	81733030	20624	166.18	3985	4070	3915	5180	2795	3990	3963.01	0.83	3248	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	638	26.12	0.50	12	0.13	152.00	7862.00	9560	20240613	-58.47	3730	20241031	6.43	9560	-58.47	20240613	3730	6.43	20241031	9560	-58.47	20240613	3730	6.43	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
147	20241105	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	-35	5	-0.88	75209495	18974	152.88	3985	4070	3915	5180	2795	3990	3963.82	0.83	4321	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	635	26.02	0.50	12	0.12	152.00	7862.00	9560	20240613	-58.63	3730	20241031	6.03	9560	-58.63	20240613	3730	6.03	20241031	9560	-58.63	20240613	3730	6.03	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
148	20241105	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3965	-25	5	-0.63	70848555	17871	143.99	3985	4070	3915	5180	2795	3990	3964.44	0.83	5174	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	637	26.09	0.50	12	0.11	152.00	7862.00	9560	20240613	-58.53	3730	20241031	6.30	9560	-58.53	20240613	3730	6.30	20241031	9560	-58.53	20240613	3730	6.30	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
149	20241105	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3970	-20	5	-0.50	57564225	14490	116.75	3985	4070	3925	5180	2795	3990	3972.69	0.83	6834	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	638	26.12	0.50	12	0.09	152.00	7862.00	9560	20240613	-58.47	3730	20241031	6.43	9560	-58.47	20240613	3730	6.43	20241031	9560	-58.47	20240613	3730	6.43	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
150	20241105	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3995	5	2	0.13	55328935	13925	112.20	3985	4070	3950	5180	2795	3990	3973.35	0.83	6935	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	642	26.28	0.51	12	0.09	152.00	7862.00	9560	20240613	-58.21	3730	20241031	7.10	9560	-58.21	20240613	3730	7.10	20241031	9560	-58.21	20240613	3730	7.10	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
151	20241105	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4000	10	2	0.25	51163435	12879	103.77	3985	4070	3950	5180	2795	3990	3972.62	0.83	6959	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	642	26.32	0.51	12	0.08	152.00	7862.00	9560	20240613	-58.16	3730	20241031	7.24	9560	-58.16	20240613	3730	7.24	20241031	9560	-58.16	20240613	3730	7.24	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
152	20241105	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4005	15	2	0.38	48976840	12331	99.36	3985	4070	3950	5180	2795	3990	3971.85	0.83	6940	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	643	26.35	0.51	12	0.08	152.00	7862.00	9560	20240613	-58.11	3730	20241031	7.37	9560	-58.11	20240613	3730	7.37	20241031	9560	-58.11	20240613	3730	7.37	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
153	20241105	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4030	40	2	1.00	969895	242	1.95	3985	4030	3950	5180	2795	3990	4007.83	0.83	-53	4083	4036	3983	3936	3883	4060	3960	80	1190	500	2710	5	1	16060028	647	26.51	0.51	12	0.00	152.00	7862.00	9560	20240613	-57.85	3730	20241031	8.04	9560	-57.85	20240613	3730	8.04	20241031	9560	-57.85	20240613	3730	8.04	20241031	1.59	N	105330	500	80 억	133050	N	N	N	N
154	20241104	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3990	55	2	1.40	49248870	12379	95.64	3935	4030	3930	5110	2755	3935	3978.42	0.87	-7072	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	641	26.25	0.51	12	0.08	152.00	7862.00	9560	20240613	-58.26	3730	20241031	6.97	9560	-58.26	20240613	3730	6.97	20241031	9560	-58.26	20240613	3730	6.97	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
155	20241104	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3950	15	2	0.38	47111345	11841	91.48	3935	4030	3930	5110	2755	3935	3978.66	0.87	-6680	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	634	25.99	0.50	12	0.07	152.00	7862.00	9560	20240613	-58.68	3730	20241031	5.90	9560	-58.68	20240613	3730	5.90	20241031	9560	-58.68	20240613	3730	5.90	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
156	20241104	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3975	40	2	1.02	44195440	11104	85.78	3935	4030	3930	5110	2755	3935	3980.14	0.87	-6404	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	638	26.15	0.51	12	0.07	152.00	7862.00	9560	20240613	-58.42	3730	20241031	6.57	9560	-58.42	20240613	3730	6.57	20241031	9560	-58.42	20240613	3730	6.57	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
157	20241104	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3990	55	2	1.40	32444135	8152	62.98	3935	4030	3930	5110	2755	3935	3979.90	0.87	-4835	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	641	26.25	0.51	12	0.05	152.00	7862.00	9560	20240613	-58.26	3730	20241031	6.97	9560	-58.26	20240613	3730	6.97	20241031	9560	-58.26	20240613	3730	6.97	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
158	20241104	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3950	15	2	0.38	22127375	5556	42.92	3935	4030	3930	5110	2755	3935	3982.61	0.87	-3399	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	634	25.99	0.50	12	0.03	152.00	7862.00	9560	20240613	-58.68	3730	20241031	5.90	9560	-58.68	20240613	3730	5.90	20241031	9560	-58.68	20240613	3730	5.90	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
159	20241104	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	20	2	0.51	20893340	5244	40.51	3935	4030	3930	5110	2755	3935	3984.24	0.87	-3108	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	635	26.02	0.50	12	0.03	152.00	7862.00	9560	20240613	-58.63	3730	20241031	6.03	9560	-58.63	20240613	3730	6.03	20241031	9560	-58.63	20240613	3730	6.03	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
160	20241104	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4010	75	2	1.91	9269590	2315	17.88	3935	4030	3935	5110	2755	3935	4004.14	0.87	-1126	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	644	26.38	0.51	12	0.01	152.00	7862.00	9560	20240613	-58.05	3730	20241031	7.51	9560	-58.05	20240613	3730	7.51	20241031	9560	-58.05	20240613	3730	7.51	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
161	20241104	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	20	2	0.51	141865	36	0.28	3935	3955	3935	5110	2755	3935	3940.69	0.87	3	4011	3972	3911	3872	3811	3992	3892	80	1175	500	2670	5	1	16060028	635	26.02	0.50	12	0.00	152.00	7862.00	9560	20240613	-58.63	3730	20241031	6.03	9560	-58.63	20240613	3730	6.03	20241031	9560	-58.63	20240613	3730	6.03	20241031	1.62	N	105330	500	80 억	140122	N	N	N	N
162	20241101	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3935	15	2	0.38	50480330	12893	24.25	3920	3950	3850	5090	2745	3920	3915.33	0.91	-6042	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	632	25.89	0.50	12	0.08	152.00	7862.00	9560	20240613	-58.84	3730	20241031	5.50	9560	-58.84	20240613	3730	5.50	20241031	9560	-58.84	20240613	3730	5.50	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
163	20241101	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3925	5	2	0.13	44233205	11304	21.26	3920	3950	3850	5090	2745	3920	3913.06	0.91	-5315	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	630	25.82	0.50	12	0.07	152.00	7862.00	9560	20240613	-58.94	3730	20241031	5.23	9560	-58.94	20240613	3730	5.23	20241031	9560	-58.94	20240613	3730	5.23	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
164	20241101	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	0	3	0.00	28161005	7205	13.55	3920	3950	3850	5090	2745	3920	3908.54	0.91	-4160	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	630	25.79	0.50	12	0.04	152.00	7862.00	9560	20240613	-59.00	3730	20241031	5.09	9560	-59.00	20240613	3730	5.09	20241031	9560	-59.00	20240613	3730	5.09	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
165	20241101	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	0	3	0.00	10351020	2661	5.00	3920	3940	3870	5090	2745	3920	3889.90	0.91	-2336	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	630	25.79	0.50	12	0.02	152.00	7862.00	9560	20240613	-59.00	3730	20241031	5.09	9560	-59.00	20240613	3730	5.09	20241031	9560	-59.00	20240613	3730	5.09	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
166	20241101	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3925	5	2	0.13	9259820	2382	4.48	3920	3940	3870	5090	2745	3920	3887.41	0.91	-2219	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	630	25.82	0.50	12	0.01	152.00	7862.00	9560	20240613	-58.94	3730	20241031	5.23	9560	-58.94	20240613	3730	5.23	20241031	9560	-58.94	20240613	3730	5.23	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
167	20241101	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3900	-20	5	-0.51	7920605	2040	3.84	3920	3940	3870	5090	2745	3920	3882.65	0.91	-1908	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	626	25.66	0.50	12	0.01	152.00	7862.00	9560	20240613	-59.21	3730	20241031	4.56	9560	-59.21	20240613	3730	4.56	20241031	9560	-59.21	20240613	3730	4.56	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
168	20241101	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	-5	5	-0.13	7671025	1976	3.72	3920	3940	3870	5090	2745	3920	3882.10	0.91	-1844	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	629	25.76	0.50	12	0.01	152.00	7862.00	9560	20240613	-59.05	3730	20241031	4.96	9560	-59.05	20240613	3730	4.96	20241031	9560	-59.05	20240613	3730	4.96	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N
169	20241101	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3940	20	2	0.51	321865	82	0.15	3920	3940	3890	5090	2745	3920	3925.18	0.91	-55	4153	4036	3883	3766	3613	4095	3825	80	1170	500	2660	5	1	16060028	633	25.92	0.50	12	0.00	152.00	7862.00	9560	20240613	-58.79	3730	20241031	5.63	9560	-58.79	20240613	3730	5.63	20241031	9560	-58.79	20240613	3730	5.63	20241031	1.58	N	105330	500	80 억	146229	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History