KissMeData/462350/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-300	5	-1.46	1944860800	94674	199.47	20500	21150	20000	26650	14350	20500	20544.09	0.56	-10615	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1894	-1.88	8.17	12	1.01	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.88	N	462350	1000	93 억	52404	N	N	411	N	N
3	20241129	151508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-300	5	-1.46	1869960500	90966	191.66	20500	21150	20000	26650	14350	20500	20556.71	0.56	-9626	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1894	-1.88	8.17	12	0.97	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
4	20241129	141511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	-150	5	-0.73	1578080950	76546	161.28	20500	21150	20000	26650	14350	20500	20616.14	0.56	-4214	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1908	-1.89	8.24	12	0.82	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
5	20241129	131505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	150	2	0.73	1420035650	68822	145.00	20500	21150	20000	26650	14350	20500	20633.49	0.56	-1709	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1936	-1.92	8.36	12	0.73	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	46050	-55.16	20240702	15700	31.53	20240805	46050	-55.16	20240702	15700	31.53	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
6	20241129	121507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	100	2	0.49	1196560100	57947	122.09	20500	21150	20000	26650	14350	20500	20649.27	0.56	-6006	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1931	-1.92	8.34	12	0.62	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
7	20241129	111509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	250	2	1.22	1120806750	54255	114.31	20500	21150	20000	26650	14350	20500	20658.19	0.56	-6380	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1945	-1.93	8.40	12	0.58	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
8	20241129	101500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	0	3	0.00	905054650	43757	92.19	20500	21150	20000	26650	14350	20500	20683.74	0.56	-7330	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1922	-1.91	8.30	12	0.47	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
9	20241129	091505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20700	200	2	0.98	228101350	11246	23.69	20500	20900	20000	26650	14350	20500	20282.50	0.56	737	21233	20866	20433	20066	19633	20650	19850	94	6150	1000	14350	50	1	9375694	1941	-1.93	8.38	12	0.12	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.88	N	462350	1000	93 억	52404	N	N	102	N	N
10	20241128	161444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	0	3	0.00	957679050	47321	54.51	20800	20800	20000	26650	14350	20500	20237.61	0.62	-6415	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1922	-1.91	8.30	12	0.50	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.76	N	462350	1000	93 억	58328	N	N	102	N	N
11	20241128	151513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20550	50	2	0.24	909159550	44955	51.79	20800	20800	20000	26650	14350	20500	20223.74	0.62	-6086	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1927	-1.91	8.32	12	0.48	-10747.00	2471.00	46050	20240702	-55.37	15700	20240805	30.89	46050	-55.37	20240702	15700	30.89	20240805	46050	-55.37	20240702	15700	30.89	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
12	20241128	141511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	-150	5	-0.73	755100200	37419	43.11	20800	20800	20000	26650	14350	20500	20179.55	0.62	-6081	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1908	-1.89	8.24	12	0.40	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
13	20241128	131508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	-200	5	-0.98	699366350	34675	39.95	20800	20800	20000	26650	14350	20500	20169.13	0.62	-6022	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1903	-1.89	8.22	12	0.37	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	46050	-55.92	20240702	15700	29.30	20240805	46050	-55.92	20240702	15700	29.30	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
14	20241128	121505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	-400	5	-1.95	645183600	31992	36.86	20800	20800	20000	26650	14350	20500	20166.98	0.62	-6003	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1885	-1.87	8.13	12	0.34	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
15	20241128	111510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-350	5	-1.71	549982850	27263	31.41	20800	20800	20000	26650	14350	20500	20173.17	0.62	-6207	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1889	-1.87	8.15	12	0.29	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
16	20241128	101507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-350	5	-1.71	291967550	14439	16.63	20800	20800	20000	26650	14350	20500	20220.66	0.62	-3675	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1889	-1.87	8.15	12	0.15	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
17	20241128	091505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	-150	5	-0.73	69837650	3427	3.95	20800	20800	20150	26650	14350	20500	20378.48	0.62	-159	21466	20982	20516	20032	19566	20975	20025	94	6150	1000	14350	50	1	9375694	1908	-1.89	8.24	12	0.04	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.76	N	462350	1000	93 억	58328	N	N	0	N	N
18	20241127	161427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-200	5	-0.97	1776608300	86477	46.95	20500	21000	20050	26900	14500	20700	20544.30	0.79	-15005	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1922	-1.91	8.30	12	0.92	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
19	20241127	151456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20700	0	3	0.00	1717015150	83574	45.38	20500	21000	20050	26900	14500	20700	20544.85	0.79	-14806	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.89	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
20	20241127	141448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	-100	5	-0.48	1513449850	73686	40.01	20500	21000	20050	26900	14500	20700	20539.18	0.79	-12238	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1931	-1.92	8.34	12	0.79	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
21	20241127	131446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	-100	5	-0.48	1409769100	68646	37.27	20500	21000	20050	26900	14500	20700	20536.80	0.79	-12296	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1931	-1.92	8.34	12	0.73	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
22	20241127	121502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20700	0	3	0.00	1236007950	60249	32.71	20500	21000	20050	26900	14500	20700	20515.00	0.79	-8731	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.64	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
23	20241127	111453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	50	2	0.24	976112650	47761	25.93	20500	20850	20050	26900	14500	20700	20437.44	0.79	-1656	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1945	-1.93	8.40	12	0.51	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
24	20241127	101457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-200	5	-0.97	761904500	37407	20.31	20500	20750	20050	26900	14500	20700	20367.97	0.79	-997	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1922	-1.91	8.30	12	0.40	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
25	20241127	091453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	-450	5	-2.17	209875650	10295	5.59	20500	20750	20250	26900	14500	20700	20386.17	0.79	-1533	22140	21420	20480	19760	18820	21780	20120	94	6200	1000	14490	50	1	9375694	1899	-1.88	8.20	12	0.11	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.77	N	462350	1000	93 억	73824	N	N	647	N	N
26	20241126	161428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20700	1030	2	5.24	3790583530	183341	188.16	19720	21200	19540	25550	13770	19670	20675.02	0.56	23280	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1941	-1.93	8.38	12	1.96	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.77	N	462350	1000	93 억	52195	N	N	647	N	N
27	20241126	151446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	980	2	4.98	3732343630	180527	185.27	19720	21200	19540	25550	13770	19670	20674.71	0.56	22363	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1936	-1.92	8.36	12	1.93	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	46050	-55.16	20240702	15700	31.53	20240805	46050	-55.16	20240702	15700	31.53	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
28	20241126	141447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20700	1030	2	5.24	3379832430	163509	167.81	19720	21200	19540	25550	13770	19670	20670.62	0.56	21243	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1941	-1.93	8.38	12	1.74	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
29	20241126	131441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20850	1180	2	6.00	3179566080	153866	157.91	19720	21200	19540	25550	13770	19670	20664.51	0.56	22319	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1955	-1.94	8.44	12	1.64	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	46050	-54.72	20240702	15700	32.80	20240805	46050	-54.72	20240702	15700	32.80	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
30	20241126	121449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	1230	2	6.25	2842175180	137753	141.37	19720	21200	19540	25550	13770	19670	20632.40	0.56	21377	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1960	-1.94	8.46	12	1.47	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
31	20241126	111453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	1080	2	5.49	2594965130	125824	129.13	19720	21200	19540	25550	13770	19670	20623.77	0.56	16060	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1945	-1.93	8.40	12	1.34	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
32	20241126	101506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	930	2	4.73	2362424630	114572	117.58	19720	21200	19540	25550	13770	19670	20619.56	0.56	14294	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1931	-1.92	8.34	12	1.22	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
33	20241126	091451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20400	730	2	3.71	610511630	30273	31.07	19720	20600	19540	25550	13770	19670	20166.87	0.56	664	20436	20052	19376	18992	18316	20245	19185	94	5880	1000	13760	50	1	9375694	1913	-1.90	8.26	12	0.32	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	46050	-55.70	20240702	15700	29.94	20240805	46050	-55.70	20240702	15700	29.94	20240805	0.77	N	462350	1000	93 억	52195	N	N	395	N	N
34	20241125	161411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19670	1010	2	5.41	1886479010	97055	100.21	18700	19760	18700	24250	13070	18660	19436.46	0.39	15964	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1844	-1.83	7.96	12	1.04	-10747.00	2471.00	46050	20240702	-57.29	15700	20240805	25.29	46050	-57.29	20240702	15700	25.29	20240805	46050	-57.29	20240702	15700	25.29	20240805	0.79	N	462350	1000	93 억	36410	N	N	395	N	N
35	20241125	151442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19670	1010	2	5.41	1833677700	94369	97.44	18700	19760	18700	24250	13070	18660	19430.93	0.39	15999	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1844	-1.83	7.96	12	1.01	-10747.00	2471.00	46050	20240702	-57.29	15700	20240805	25.29	46050	-57.29	20240702	15700	25.29	20240805	46050	-57.29	20240702	15700	25.29	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
36	20241125	141436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19580	920	2	4.93	1711267620	88130	91.00	18700	19760	18700	24250	13070	18660	19417.54	0.39	14752	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1836	-1.82	7.92	12	0.94	-10747.00	2471.00	46050	20240702	-57.48	15700	20240805	24.71	46050	-57.48	20240702	15700	24.71	20240805	46050	-57.48	20240702	15700	24.71	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
37	20241125	131425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19550	890	2	4.77	1546754100	79730	82.32	18700	19760	18700	24250	13070	18660	19399.90	0.39	10011	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1833	-1.82	7.91	12	0.85	-10747.00	2471.00	46050	20240702	-57.55	15700	20240805	24.52	46050	-57.55	20240702	15700	24.52	20240805	46050	-57.55	20240702	15700	24.52	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
38	20241125	121443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19700	1040	2	5.57	1413266150	72919	75.29	18700	19760	18700	24250	13070	18660	19381.32	0.39	7799	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1847	-1.83	7.97	12	0.78	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	46050	-57.22	20240702	15700	25.48	20240805	46050	-57.22	20240702	15700	25.48	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
39	20241125	111438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19510	850	2	4.56	1073082730	55595	57.40	18700	19660	18700	24250	13070	18660	19301.78	0.39	5959	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1829	-1.82	7.90	12	0.59	-10747.00	2471.00	46050	20240702	-57.63	15700	20240805	24.27	46050	-57.63	20240702	15700	24.27	20240805	46050	-57.63	20240702	15700	24.27	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
40	20241125	101422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19420	760	2	4.07	589482490	30805	31.81	18700	19530	18700	24250	13070	18660	19135.94	0.39	1679	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1821	-1.81	7.86	12	0.33	-10747.00	2471.00	46050	20240702	-57.83	15700	20240805	23.69	46050	-57.83	20240702	15700	23.69	20240805	46050	-57.83	20240702	15700	23.69	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
41	20241125	091419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19000	340	2	1.82	154196210	8129	8.39	18700	19120	18700	24250	13070	18660	18968.66	0.39	1831	19400	19030	18810	18440	18220	18920	18330	94	5590	1000	13060	10	1	9375694	1781	-1.77	7.69	12	0.09	-10747.00	2471.00	46050	20240702	-58.74	15700	20240805	21.02	46050	-58.74	20240702	15700	21.02	20240805	46050	-58.74	20240702	15700	21.02	20240805	0.79	N	462350	1000	93 억	36410	N	N	1011	N	N
42	20241122	161301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18660	10	2	0.05	1809291050	95935	34.02	18940	19180	18590	24200	13060	18650	18859.74	0.44	-4528	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1750	-1.74	7.55	12	1.02	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	46050	-59.48	20240702	15700	18.85	20240805	46050	-59.48	20240702	15700	18.85	20240805	0.72	N	462350	1000	93 억	40918	N	N	1011	N	N
43	20241122	151317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18680	30	2	0.16	1727792360	91568	32.47	18940	19180	18590	24200	13060	18650	18868.95	0.44	-4028	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1751	-1.74	7.56	12	0.98	-10747.00	2471.00	46050	20240702	-59.44	15700	20240805	18.98	46050	-59.44	20240702	15700	18.98	20240805	46050	-59.44	20240702	15700	18.98	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
44	20241122	141319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18610	-40	5	-0.21	1570984210	83189	29.50	18940	19180	18590	24200	13060	18650	18884.52	0.44	-6569	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1745	-1.73	7.53	12	0.89	-10747.00	2471.00	46050	20240702	-59.59	15700	20240805	18.54	46050	-59.59	20240702	15700	18.54	20240805	46050	-59.59	20240702	15700	18.54	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
45	20241122	131314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18660	10	2	0.05	1399726360	73996	26.24	18940	19180	18590	24200	13060	18650	18916.24	0.44	-7697	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1750	-1.74	7.55	12	0.79	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	46050	-59.48	20240702	15700	18.85	20240805	46050	-59.48	20240702	15700	18.85	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
46	20241122	121323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18880	230	2	1.23	1125779750	59376	21.06	18940	19180	18830	24200	13060	18650	18960.18	0.44	-3041	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1770	-1.76	7.64	12	0.63	-10747.00	2471.00	46050	20240702	-59.00	15700	20240805	20.25	46050	-59.00	20240702	15700	20.25	20240805	46050	-59.00	20240702	15700	20.25	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
47	20241122	111309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18840	190	2	1.02	969346910	51094	18.12	18940	19180	18830	24200	13060	18650	18971.83	0.44	-5566	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1766	-1.75	7.62	12	0.54	-10747.00	2471.00	46050	20240702	-59.09	15700	20240805	20.00	46050	-59.09	20240702	15700	20.00	20240805	46050	-59.09	20240702	15700	20.00	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
48	20241122	101332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18950	300	2	1.61	718391550	37856	13.43	18940	19180	18830	24200	13060	18650	18976.95	0.44	-4088	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1777	-1.76	7.67	12	0.40	-10747.00	2471.00	46050	20240702	-58.85	15700	20240805	20.70	46050	-58.85	20240702	15700	20.70	20240805	46050	-58.85	20240702	15700	20.70	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
49	20241122	091323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19070	420	2	2.25	205283100	10817	3.84	18940	19120	18860	24200	13060	18650	18977.82	0.44	2294	20356	19502	19036	18182	17716	19270	17950	94	5550	1000	13050	10	1	9375694	1788	-1.77	7.72	12	0.12	-10747.00	2471.00	46050	20240702	-58.59	15700	20240805	21.46	46050	-58.59	20240702	15700	21.46	20240805	46050	-58.59	20240702	15700	21.46	20240805	0.72	N	462350	1000	93 억	40918	N	N	950	N	N
50	20241121	161311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18650	-960	5	-4.90	5327553160	280852	43.48	19610	19890	18570	25450	13730	19610	18965.19	0.13	27442	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1749	-1.74	7.55	12	3.00	-10747.00	2471.00	46050	20240702	-59.50	15700	20240805	18.79	46050	-59.50	20240702	15700	18.79	20240805	46050	-59.50	20240702	15700	18.79	20240805	0.68	N	462350	1000	93 억	12321	N	N	950	N	N
51	20241121	151335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	-980	5	-5.00	5227853340	275505	42.65	19610	19890	18570	25450	13730	19610	18970.95	0.13	27889	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1747	-1.73	7.54	12	2.94	-10747.00	2471.00	46050	20240702	-59.54	15700	20240805	18.66	46050	-59.54	20240702	15700	18.66	20240805	46050	-59.54	20240702	15700	18.66	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
52	20241121	141331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18790	-820	5	-4.18	4651289780	244610	37.87	19610	19890	18580	25450	13730	19610	19010.28	0.13	26531	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1762	-1.75	7.60	12	2.61	-10747.00	2471.00	46050	20240702	-59.20	15700	20240805	19.68	46050	-59.20	20240702	15700	19.68	20240805	46050	-59.20	20240702	15700	19.68	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
53	20241121	131322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18960	-650	5	-3.31	4269157180	224363	34.73	19610	19890	18580	25450	13730	19610	19022.73	0.13	24271	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1778	-1.76	7.67	12	2.39	-10747.00	2471.00	46050	20240702	-58.83	15700	20240805	20.76	46050	-58.83	20240702	15700	20.76	20240805	46050	-58.83	20240702	15700	20.76	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
54	20241121	121326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18830	-780	5	-3.98	3939010950	206895	32.03	19610	19890	18580	25450	13730	19610	19033.19	0.13	19109	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1765	-1.75	7.62	12	2.21	-10747.00	2471.00	46050	20240702	-59.11	15700	20240805	19.94	46050	-59.11	20240702	15700	19.94	20240805	46050	-59.11	20240702	15700	19.94	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
55	20241121	111330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18660	-950	5	-4.84	3295465910	172405	26.69	19610	19890	18650	25450	13730	19610	19108.93	0.13	8841	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1750	-1.74	7.55	12	1.84	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	46050	-59.48	20240702	15700	18.85	20240805	46050	-59.48	20240702	15700	18.85	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
56	20241121	101329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18780	-830	5	-4.23	2498755890	129831	20.10	19610	19890	18750	25450	13730	19610	19240.60	0.13	4486	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1761	-1.75	7.60	12	1.38	-10747.00	2471.00	46050	20240702	-59.22	15700	20240805	19.62	46050	-59.22	20240702	15700	19.62	20240805	46050	-59.22	20240702	15700	19.62	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
57	20241121	091328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19840	230	2	1.17	717767290	36550	5.66	19610	19890	19330	25450	13730	19610	19639.55	0.13	-746	23336	21472	20536	18672	17736	21005	18205	94	5840	1000	13720	10	1	9375694	1860	-1.85	8.03	12	0.39	-10747.00	2471.00	46050	20240702	-56.92	15700	20240805	26.37	46050	-56.92	20240702	15700	26.37	20240805	46050	-56.92	20240702	15700	26.37	20240805	0.68	N	462350	1000	93 억	12321	N	N	361	N	N
58	20241120	161315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19610	-3140	5	-13.80	13008676320	641210	346.53	22250	22400	19600	29550	15950	22750	20288.89	0.26	-11931	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	10	1	9375694	1839	-1.82	7.94	12	6.84	-10747.00	2471.00	46050	20240702	-57.42	15700	20240805	24.90	46050	-57.42	20240702	15700	24.90	20240805	46050	-57.42	20240702	15700	24.90	20240805	0.69	N	462350	1000	93 억	24265	N	N	361	N	N
59	20241120	151336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19790	-2960	5	-13.01	12628624890	621856	336.07	22250	22400	19600	29550	15950	22750	20307.80	0.26	-8357	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	10	1	9375694	1855	-1.84	8.01	12	6.63	-10747.00	2471.00	46050	20240702	-57.02	15700	20240805	26.05	46050	-57.02	20240702	15700	26.05	20240805	46050	-57.02	20240702	15700	26.05	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
60	20241120	141337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-2600	5	-11.43	11147570150	547496	295.88	22250	22400	19760	29550	15950	22750	20360.83	0.26	-10126	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	50	1	9375694	1889	-1.87	8.15	12	5.84	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
61	20241120	131337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19950	-2800	5	-12.31	10236255020	501931	271.26	22250	22400	19760	29550	15950	22750	20393.56	0.26	-11850	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	10	1	9375694	1870	-1.86	8.07	12	5.35	-10747.00	2471.00	46050	20240702	-56.68	15700	20240805	27.07	46050	-56.68	20240702	15700	27.07	20240805	46050	-56.68	20240702	15700	27.07	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
62	20241120	121335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19870	-2880	5	-12.66	8784344770	428763	231.71	22250	22400	19860	29550	15950	22750	20487.44	0.26	-12948	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	10	1	9375694	1863	-1.85	8.04	12	4.57	-10747.00	2471.00	46050	20240702	-56.85	15700	20240805	26.56	46050	-56.85	20240702	15700	26.56	20240805	46050	-56.85	20240702	15700	26.56	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
63	20241120	111339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	-2450	5	-10.77	7412548140	360140	194.63	22250	22400	19860	29550	15950	22750	20582.17	0.26	-15963	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	50	1	9375694	1903	-1.89	8.22	12	3.84	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	46050	-55.92	20240702	15700	29.30	20240805	46050	-55.92	20240702	15700	29.30	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
64	20241120	101338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-2550	5	-11.21	5153764950	247519	133.77	22250	22400	20050	29550	15950	22750	20821.38	0.26	-3674	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	50	1	9375694	1894	-1.88	8.17	12	2.64	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
65	20241120	091337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21800	-950	5	-4.18	922277550	42168	22.79	22250	22400	21600	29550	15950	22750	21870.67	0.26	227	24516	23632	23016	22132	21516	23325	21825	94	6800	1000	15920	50	1	9375694	2044	-2.03	8.82	12	0.45	-10747.00	2471.00	46050	20240702	-52.66	15700	20240805	38.85	46050	-52.66	20240702	15700	38.85	20240805	46050	-52.66	20240702	15700	38.85	20240805	0.69	N	462350	1000	93 억	24265	N	N	50	N	N
66	20241119	161220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-600	5	-2.57	4203173500	182583	52.25	23000	23900	22400	30350	16350	23350	23021.65	0.43	-16396	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2133	-2.12	9.21	12	1.95	-10747.00	2471.00	46050	20240702	-50.60	15700	20240805	44.90	46050	-50.60	20240702	15700	44.90	20240805	46050	-50.60	20240702	15700	44.90	20240805	0.68	N	462350	1000	93 억	40636	N	N	50	N	N
67	20241119	151245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22800	-550	5	-2.36	4030252500	174984	50.08	23000	23900	22400	30350	16350	23350	23031.91	0.43	-14464	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2138	-2.12	9.23	12	1.87	-10747.00	2471.00	46050	20240702	-50.49	15700	20240805	45.22	46050	-50.49	20240702	15700	45.22	20240805	46050	-50.49	20240702	15700	45.22	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
68	20241119	141241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22850	-500	5	-2.14	3708623500	160892	46.04	23000	23900	22400	30350	16350	23350	23050.18	0.43	-13584	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2142	-2.13	9.25	12	1.72	-10747.00	2471.00	46050	20240702	-50.38	15700	20240805	45.54	46050	-50.38	20240702	15700	45.54	20240805	46050	-50.38	20240702	15700	45.54	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
69	20241119	131244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-700	5	-3.00	3380729800	146455	41.91	23000	23900	22400	30350	16350	23350	23083.54	0.43	-13716	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2124	-2.11	9.17	12	1.56	-10747.00	2471.00	46050	20240702	-50.81	15700	20240805	44.27	46050	-50.81	20240702	15700	44.27	20240805	46050	-50.81	20240702	15700	44.27	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
70	20241119	121231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22950	-400	5	-1.71	3000450100	129783	37.14	23000	23900	22400	30350	16350	23350	23118.77	0.43	-10879	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2152	-2.14	9.29	12	1.38	-10747.00	2471.00	46050	20240702	-50.16	15700	20240805	46.18	46050	-50.16	20240702	15700	46.18	20240805	46050	-50.16	20240702	15700	46.18	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
71	20241119	111243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-200	5	-0.86	2699893800	116714	33.40	23000	23900	22400	30350	16350	23350	23132.35	0.43	-11246	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2170	-2.15	9.37	12	1.24	-10747.00	2471.00	46050	20240702	-49.73	15700	20240805	47.45	46050	-49.73	20240702	15700	47.45	20240805	46050	-49.73	20240702	15700	47.45	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
72	20241119	101309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	-150	5	-0.64	2105916650	91340	26.14	23000	23900	22400	30350	16350	23350	23055.43	0.43	-7666	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2175	-2.16	9.39	12	0.97	-10747.00	2471.00	46050	20240702	-49.62	15700	20240805	47.77	46050	-49.62	20240702	15700	47.77	20240805	46050	-49.62	20240702	15700	47.77	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
73	20241119	091309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22550	-800	5	-3.43	383783750	16962	4.85	23000	23000	22450	30350	16350	23350	22621.19	0.43	-3851	25716	24532	23316	22132	20916	23925	21525	94	7000	1000	16340	50	1	9375694	2114	-2.10	9.13	12	0.18	-10747.00	2471.00	46050	20240702	-51.03	15700	20240805	43.63	46050	-51.03	20240702	15700	43.63	20240805	46050	-51.03	20240702	15700	43.63	20240805	0.68	N	462350	1000	93 억	40636	N	N	191	N	N
74	20241118	161227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	-250	5	-1.06	8083404450	347435	108.08	24100	24500	22100	30650	16550	23600	23263.94	0.77	-29758	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2189	-2.17	9.45	12	3.71	-10747.00	2471.00	46050	20240702	-49.29	15700	20240805	48.73	46050	-49.29	20240702	15700	48.73	20240805	46050	-49.29	20240702	15700	48.73	20240805	0.75	N	462350	1000	93 억	71870	N	N	190	N	N
75	20241118	151243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-550	5	-2.33	7759911300	333619	103.78	24100	24500	22100	30650	16550	23600	23257.75	0.77	-27677	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2161	-2.14	9.33	12	3.56	-10747.00	2471.00	46050	20240702	-49.95	15700	20240805	46.82	46050	-49.95	20240702	15700	46.82	20240805	46050	-49.95	20240702	15700	46.82	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
76	20241118	141248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22550	-1050	5	-4.45	7016875150	301196	93.70	24100	24500	22100	30650	16550	23600	23294.68	0.77	-30897	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2114	-2.10	9.13	12	3.21	-10747.00	2471.00	46050	20240702	-51.03	15700	20240805	43.63	46050	-51.03	20240702	15700	43.63	20240805	46050	-51.03	20240702	15700	43.63	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
77	20241118	131233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-950	5	-4.03	5551897550	235721	73.33	24100	24500	22500	30650	16550	23600	23552.43	0.77	-29613	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2124	-2.11	9.17	12	2.51	-10747.00	2471.00	46050	20240702	-50.81	15700	20240805	44.27	46050	-50.81	20240702	15700	44.27	20240805	46050	-50.81	20240702	15700	44.27	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
78	20241118	121242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	-150	5	-0.64	4259317650	179297	55.78	24100	24500	23100	30650	16550	23600	23757.41	0.77	-18612	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2199	-2.18	9.49	12	1.91	-10747.00	2471.00	46050	20240702	-49.08	15700	20240805	49.36	46050	-49.08	20240702	15700	49.36	20240805	46050	-49.08	20240702	15700	49.36	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
79	20241118	111241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23900	300	2	1.27	3778336100	159036	49.47	24100	24500	23100	30650	16550	23600	23759.75	0.77	-10770	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2241	-2.22	9.67	12	1.70	-10747.00	2471.00	46050	20240702	-48.10	15700	20240805	52.23	46050	-48.10	20240702	15700	52.23	20240805	46050	-48.10	20240702	15700	52.23	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
80	20241118	101229	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	250	2	1.06	3128921300	131894	41.03	24100	24500	23100	30650	16550	23600	23724.90	0.77	-20892	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2236	-2.22	9.65	12	1.41	-10747.00	2471.00	46050	20240702	-48.21	15700	20240805	51.91	46050	-48.21	20240702	15700	51.91	20240805	46050	-48.21	20240702	15700	51.91	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
81	20241118	091226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	500	2	2.12	1334324150	55661	17.32	24100	24500	23200	30650	16550	23600	23986.23	0.77	-10328	24866	24232	23216	22582	21566	23725	22075	94	7050	1000	16520	50	1	9375694	2260	-2.24	9.75	12	0.59	-10747.00	2471.00	46050	20240702	-47.67	15700	20240805	53.50	46050	-47.67	20240702	15700	53.50	20240805	46050	-47.67	20240702	15700	53.50	20240805	0.75	N	462350	1000	93 억	71870	N	N	142	N	N
82	20241115	161319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	-100	5	-0.42	7312146800	317837	53.50	23700	23850	22200	30800	16600	23700	23002.10	1.08	-31850	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2213	-2.20	9.55	12	3.39	-10747.00	2471.00	46050	20240702	-48.75	15700	20240805	50.32	46050	-48.75	20240702	15700	50.32	20240805	46050	-48.75	20240702	15700	50.32	20240805	0.59	N	462350	1000	93 억	101710	N	N	142	N	N
83	20241115	151353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	-250	5	-1.05	7132907750	310222	52.21	23700	23850	22200	30800	16600	23700	22989.53	1.08	-29229	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2199	-2.18	9.49	12	3.31	-10747.00	2471.00	46050	20240702	-49.08	15700	20240805	49.36	46050	-49.08	20240702	15700	49.36	20240805	46050	-49.08	20240702	15700	49.36	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
84	20241115	141337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23750	50	2	0.21	6215068800	271125	45.63	23700	23750	22200	30800	16600	23700	22919.00	1.08	-23110	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2227	-2.21	9.61	12	2.89	-10747.00	2471.00	46050	20240702	-48.43	15700	20240805	51.27	46050	-48.43	20240702	15700	51.27	20240805	46050	-48.43	20240702	15700	51.27	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
85	20241115	131335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	-350	5	-1.48	5445721550	238383	40.12	23700	23700	22200	30800	16600	23700	22839.08	1.08	-24930	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2189	-2.17	9.45	12	2.54	-10747.00	2471.00	46050	20240702	-49.29	15700	20240805	48.73	46050	-49.29	20240702	15700	48.73	20240805	46050	-49.29	20240702	15700	48.73	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
86	20241115	121338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22550	-1150	5	-4.85	4853080300	212592	35.78	23700	23700	22200	30800	16600	23700	22822.03	1.08	-28666	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2114	-2.10	9.13	12	2.27	-10747.00	2471.00	46050	20240702	-51.03	15700	20240805	43.63	46050	-51.03	20240702	15700	43.63	20240805	46050	-51.03	20240702	15700	43.63	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
87	20241115	111305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-1050	5	-4.43	3838442850	167552	28.20	23700	23700	22450	30800	16600	23700	22901.92	1.08	-20654	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2124	-2.11	9.17	12	1.79	-10747.00	2471.00	46050	20240702	-50.81	15700	20240805	44.27	46050	-50.81	20240702	15700	44.27	20240805	46050	-50.81	20240702	15700	44.27	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
88	20241115	101305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22850	-850	5	-3.59	2704752100	117831	19.83	23700	23700	22450	30800	16600	23700	22945.03	1.08	-15630	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2142	-2.13	9.25	12	1.26	-10747.00	2471.00	46050	20240702	-50.38	15700	20240805	45.54	46050	-50.38	20240702	15700	45.54	20240805	46050	-50.38	20240702	15700	45.54	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
89	20241115	091222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22850	-850	5	-3.59	970210000	42161	7.10	23700	23700	22450	30800	16600	23700	22987.01	1.08	2921	25766	24732	23416	22382	21066	25250	22900	94	7100	1000	16590	50	1	9375694	2142	-2.13	9.25	12	0.45	-10747.00	2471.00	46050	20240702	-50.38	15700	20240805	45.54	46050	-50.38	20240702	15700	45.54	20240805	46050	-50.38	20240702	15700	45.54	20240805	0.59	N	462350	1000	93 억	101710	N	N	75	N	N
90	20241114	161257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	1900	2	8.86	13635900000	580580	117.69	22500	24450	22100	27850	15050	21450	23493.56	0.49	56740	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2189	-2.17	9.45	12	6.19	-10747.00	2471.00	46050	20240702	-49.29	15700	20240805	48.73	46050	-49.29	20240702	15700	48.73	20240805	46050	-49.29	20240702	15700	48.73	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
91	20241114	151305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	2100	2	9.79	12583671650	536297	108.71	22500	24450	22100	27850	15050	21450	23471.36	0.49	59560	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2208	-2.19	9.53	12	5.72	-10747.00	2471.00	46050	20240702	-48.86	15700	20240805	50.00	46050	-48.86	20240702	15700	50.00	20240805	46050	-48.86	20240702	15700	50.00	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
92	20241114	141256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	2400	2	11.19	11831045700	504382	102.25	22500	24450	22100	27850	15050	21450	23464.32	0.49	58847	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2236	-2.22	9.65	12	5.38	-10747.00	2471.00	46050	20240702	-48.21	15700	20240805	51.91	46050	-48.21	20240702	15700	51.91	20240805	46050	-48.21	20240702	15700	51.91	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
93	20241114	131257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	2500	2	11.66	10361969600	442423	89.69	22500	24450	22100	27850	15050	21450	23429.69	0.49	43881	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2245	-2.23	9.69	12	4.72	-10747.00	2471.00	46050	20240702	-47.99	15700	20240805	52.55	46050	-47.99	20240702	15700	52.55	20240805	46050	-47.99	20240702	15700	52.55	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
94	20241114	121253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	2650	2	12.35	8131017650	349848	70.92	22500	24150	22100	27850	15050	21450	23251.63	0.49	39342	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2260	-2.24	9.75	12	3.73	-10747.00	2471.00	46050	20240702	-47.67	15700	20240805	53.50	46050	-47.67	20240702	15700	53.50	20240805	46050	-47.67	20240702	15700	53.50	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
95	20241114	111255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	1900	2	8.86	6008616200	260075	52.72	22500	23700	22100	27850	15050	21450	23115.91	0.49	24068	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2189	-2.17	9.45	12	2.77	-10747.00	2471.00	46050	20240702	-49.29	15700	20240805	48.73	46050	-49.29	20240702	15700	48.73	20240805	46050	-49.29	20240702	15700	48.73	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
96	20241114	101313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	1850	2	8.62	3134507200	136810	27.73	22500	23700	22100	27850	15050	21450	22932.55	0.49	6599	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2185	-2.17	9.43	12	1.46	-10747.00	2471.00	46050	20240702	-49.40	15700	20240805	48.41	46050	-49.40	20240702	15700	48.41	20240805	46050	-49.40	20240702	15700	48.41	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
97	20241114	091247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21450	0	3	0.00	0	0	0.00	0	0	0	27850	15050	21450	0.00	0.49	0	25883	23666	22383	20166	18883	23025	19525	94	6400	1000	15010	50	1	9375694	2011	-2.00	8.68	12	0.00	-10747.00	2471.00	46050	20240702	-53.42	15700	20240805	36.62	46050	-53.42	20240702	15700	36.62	20240805	46050	-53.42	20240702	15700	36.62	20240805	0.68	N	462350	1000	93 억	45795	N	N	366	N	N
98	20241113	160900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21450	-1800	5	-7.74	10855081400	481399	92.26	23400	24600	21100	30200	16300	23250	22549.51	0.09	40431	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2011	-2.00	8.68	12	5.13	-10747.00	2471.00	46050	20240702	-53.42	15700	20240805	36.62	46050	-53.42	20240702	15700	36.62	20240805	46050	-53.42	20240702	15700	36.62	20240805	0.62	N	462350	1000	93 억	8269	N	N	366	N	N
99	20241113	150938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21650	-1600	5	-6.88	10534221400	466489	89.40	23400	24600	21100	30200	16300	23250	22581.50	0.09	38545	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2030	-2.01	8.76	12	4.98	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	46050	-52.99	20240702	15700	37.90	20240805	46050	-52.99	20240702	15700	37.90	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
100	20241113	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21750	-1500	5	-6.45	9271833800	407554	78.11	23400	24600	21250	30200	16300	23250	22749.58	0.09	33979	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2039	-2.02	8.80	12	4.35	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	46050	-52.77	20240702	15700	38.54	20240805	46050	-52.77	20240702	15700	38.54	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
101	20241113	130938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21600	-1650	5	-7.10	8591560300	376216	72.10	23400	24600	21250	30200	16300	23250	22836.44	0.09	34514	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2025	-2.01	8.74	12	4.01	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	46050	-53.09	20240702	15700	37.58	20240805	46050	-53.09	20240702	15700	37.58	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
102	20241113	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21700	-1550	5	-6.67	7969379100	347521	66.60	23400	24600	21250	30200	16300	23250	22931.80	0.09	36135	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2035	-2.02	8.78	12	3.71	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	46050	-52.88	20240702	15700	38.22	20240805	46050	-52.88	20240702	15700	38.22	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
103	20241113	110923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-600	5	-2.58	7261074800	315538	60.47	23400	24600	21250	30200	16300	23250	23011.50	0.09	36393	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2124	-2.11	9.17	12	3.37	-10747.00	2471.00	46050	20240702	-50.81	15700	20240805	44.27	46050	-50.81	20240702	15700	44.27	20240805	46050	-50.81	20240702	15700	44.27	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
104	20241113	100923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22550	-700	5	-3.01	4647962050	196644	37.69	23400	24600	22500	30200	16300	23250	23637.02	0.09	6170	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2114	-2.10	9.13	12	2.10	-10747.00	2471.00	46050	20240702	-51.03	15700	20240805	43.63	46050	-51.03	20240702	15700	43.63	20240805	46050	-51.03	20240702	15700	43.63	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
105	20241113	090913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	200	2	0.86	811692300	34515	6.61	23400	24000	23150	30200	16300	23250	23519.44	0.09	2423	26650	24950	23700	22000	20750	24325	21375	94	6950	1000	16270	50	1	9375694	2199	-2.18	9.49	12	0.37	-10747.00	2471.00	46050	20240702	-49.08	15700	20240805	49.36	46050	-49.08	20240702	15700	49.36	20240805	46050	-49.08	20240702	15700	49.36	20240805	0.62	N	462350	1000	93 억	8269	N	N	240	N	N
106	20241112	161210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	-1400	5	-5.68	12095060750	515130	79.15	24900	25400	22450	32000	17300	24650	23476.11	0.28	-18410	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2180	-2.16	9.41	12	5.49	-10747.00	2471.00	46050	20240702	-49.51	15700	20240805	48.09	46050	-49.51	20240702	15700	48.09	20240805	46050	-49.51	20240702	15700	48.09	20240805	0.52	N	462350	1000	93 억	25878	N	N	240	N	N
107	20241112	151224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-1500	5	-6.09	11723021700	499065	76.68	24900	25400	22450	32000	17300	24650	23486.10	0.28	-17301	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2170	-2.15	9.37	12	5.32	-10747.00	2471.00	46050	20240702	-49.73	15700	20240805	47.45	46050	-49.73	20240702	15700	47.45	20240805	46050	-49.73	20240702	15700	47.45	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
108	20241112	141227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-1550	5	-6.29	10094695700	427349	65.66	24900	25400	22650	32000	17300	24650	23617.65	0.28	-10160	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2166	-2.15	9.35	12	4.56	-10747.00	2471.00	46050	20240702	-49.84	15700	20240805	47.13	46050	-49.84	20240702	15700	47.13	20240805	46050	-49.84	20240702	15700	47.13	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
109	20241112	131233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-950	5	-3.85	8327538950	350640	53.87	24900	25400	22900	32000	17300	24650	23745.25	0.28	-14874	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2222	-2.21	9.59	12	3.74	-10747.00	2471.00	46050	20240702	-48.53	15700	20240805	50.96	46050	-48.53	20240702	15700	50.96	20240805	46050	-48.53	20240702	15700	50.96	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
110	20241112	121221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-950	5	-3.85	7676338250	323203	49.66	24900	25400	22900	32000	17300	24650	23746.18	0.28	-7454	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2222	-2.21	9.59	12	3.45	-10747.00	2471.00	46050	20240702	-48.53	15700	20240805	50.96	46050	-48.53	20240702	15700	50.96	20240805	46050	-48.53	20240702	15700	50.96	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
111	20241112	111217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	-1050	5	-4.26	6899312000	290206	44.59	24900	25400	22900	32000	17300	24650	23768.80	0.28	2599	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2213	-2.20	9.55	12	3.10	-10747.00	2471.00	46050	20240702	-48.75	15700	20240805	50.32	46050	-48.75	20240702	15700	50.32	20240805	46050	-48.75	20240702	15700	50.32	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
112	20241112	101216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	-1300	5	-5.27	5617123850	235267	36.15	24900	25400	22900	32000	17300	24650	23870.02	0.28	14779	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2189	-2.17	9.45	12	2.51	-10747.00	2471.00	46050	20240702	-49.29	15700	20240805	48.73	46050	-49.29	20240702	15700	48.73	20240805	46050	-49.29	20240702	15700	48.73	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
113	20241112	091216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24300	-350	5	-1.42	1684287700	67715	10.40	24900	25400	24300	32000	17300	24650	24878.80	0.28	-15434	26883	25766	24883	23766	22883	25650	23650	94	7350	1000	17250	50	1	9375694	2278	-2.26	9.83	12	0.72	-10747.00	2471.00	46050	20240702	-47.23	15700	20240805	54.78	46050	-47.23	20240702	15700	54.78	20240805	46050	-47.23	20240702	15700	54.78	20240805	0.52	N	462350	1000	93 억	25878	N	N	0	N	N
114	20241111	161204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24650	0	3	0.00	16042773350	644062	96.46	24650	26000	24000	32000	17300	24650	24910.55	0.21	14276	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2311	-2.29	9.98	12	6.87	-10747.00	2471.00	46050	20240702	-46.47	15700	20240805	57.01	46050	-46.47	20240702	15700	57.01	20240805	46050	-46.47	20240702	15700	57.01	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
115	20241111	151241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24400	-250	5	-1.01	15559359650	624416	93.52	24650	26000	24000	32000	17300	24650	24918.53	0.21	17039	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2288	-2.27	9.87	12	6.66	-10747.00	2471.00	46050	20240702	-47.01	15700	20240805	55.41	46050	-47.01	20240702	15700	55.41	20240805	46050	-47.01	20240702	15700	55.41	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
116	20241111	141224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	-400	5	-1.62	14758891500	591618	88.60	24650	26000	24000	32000	17300	24650	24946.98	0.21	21973	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2274	-2.26	9.81	12	6.31	-10747.00	2471.00	46050	20240702	-47.34	15700	20240805	54.46	46050	-47.34	20240702	15700	54.46	20240805	46050	-47.34	20240702	15700	54.46	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
117	20241111	131224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	-550	5	-2.23	14188037750	568062	85.08	24650	26000	24000	32000	17300	24650	24976.58	0.21	22346	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2260	-2.24	9.75	12	6.06	-10747.00	2471.00	46050	20240702	-47.67	15700	20240805	53.50	46050	-47.67	20240702	15700	53.50	20240805	46050	-47.67	20240702	15700	53.50	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
118	20241111	121218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	-400	5	-1.62	12976200550	517915	77.57	24650	26000	24100	32000	17300	24650	25055.19	0.21	14667	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2274	-2.26	9.81	12	5.52	-10747.00	2471.00	46050	20240702	-47.34	15700	20240805	54.46	46050	-47.34	20240702	15700	54.46	20240805	46050	-47.34	20240702	15700	54.46	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
119	20241111	111214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24750	100	2	0.41	11769997700	468875	70.22	24650	26000	24100	32000	17300	24650	25103.25	0.21	25277	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2320	-2.30	10.02	12	5.00	-10747.00	2471.00	46050	20240702	-46.25	15700	20240805	57.64	46050	-46.25	20240702	15700	57.64	20240805	46050	-46.25	20240702	15700	57.64	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
120	20241111	101207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24750	100	2	0.41	10204643550	405635	60.75	24650	26000	24100	32000	17300	24650	25158.01	0.21	22849	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2320	-2.30	10.02	12	4.33	-10747.00	2471.00	46050	20240702	-46.25	15700	20240805	57.64	46050	-46.25	20240702	15700	57.64	20240805	46050	-46.25	20240702	15700	57.64	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
121	20241111	091203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24800	150	2	0.61	1395262200	56908	8.52	24650	24850	24100	32000	17300	24650	24516.36	0.21	-1926	26116	25382	24216	23482	22316	25750	23850	94	7350	1000	17250	50	1	9375694	2325	-2.31	10.04	12	0.61	-10747.00	2471.00	46050	20240702	-46.15	15700	20240805	57.96	46050	-46.15	20240702	15700	57.96	20240805	46050	-46.15	20240702	15700	57.96	20240805	0.41	N	462350	1000	93 억	19439	N	N	44	N	N
122	20241108	161153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24650	1000	2	4.23	15994279700	662552	46.53	23900	24950	23050	30700	16600	23650	24138.69	0.58	-34301	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2311	-2.29	9.98	12	7.07	-10747.00	2471.00	46050	20240702	-46.47	15700	20240805	57.01	46050	-46.47	20240702	15700	57.01	20240805	46050	-46.47	20240702	15700	57.01	20240805	0.33	N	462350	1000	93 억	54841	N	N	44	N	N
123	20241108	151208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24650	1000	2	4.23	15272988550	633308	44.48	23900	24950	23050	30700	16600	23650	24116.21	0.58	-32852	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2311	-2.29	9.98	12	6.75	-10747.00	2471.00	46050	20240702	-46.47	15700	20240805	57.01	46050	-46.47	20240702	15700	57.01	20240805	46050	-46.47	20240702	15700	57.01	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
124	20241108	141205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24200	550	2	2.33	13620860600	565588	39.72	23900	24950	23050	30700	16600	23650	24082.65	0.58	-30871	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2269	-2.25	9.79	12	6.03	-10747.00	2471.00	46050	20240702	-47.45	15700	20240805	54.14	46050	-47.45	20240702	15700	54.14	20240805	46050	-47.45	20240702	15700	54.14	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
125	20241108	131207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24100	450	2	1.90	12106283700	502171	35.27	23900	24950	23050	30700	16600	23650	24107.89	0.58	-29651	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2260	-2.24	9.75	12	5.36	-10747.00	2471.00	46050	20240702	-47.67	15700	20240805	53.50	46050	-47.67	20240702	15700	53.50	20240805	46050	-47.67	20240702	15700	53.50	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
126	20241108	121205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24650	1000	2	4.23	9530297350	396894	27.88	23900	24900	23050	30700	16600	23650	24012.20	0.58	-35391	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2311	-2.29	9.98	12	4.23	-10747.00	2471.00	46050	20240702	-46.47	15700	20240805	57.01	46050	-46.47	20240702	15700	57.01	20240805	46050	-46.47	20240702	15700	57.01	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
127	20241108	111209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	400	2	1.69	5793843600	244905	17.20	23900	24400	23050	30700	16600	23650	23657.51	0.58	-15140	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2255	-2.24	9.73	12	2.61	-10747.00	2471.00	46050	20240702	-47.77	15700	20240805	53.18	46050	-47.77	20240702	15700	53.18	20240805	46050	-47.77	20240702	15700	53.18	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
128	20241108	101215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23400	-250	5	-1.06	3921750900	166652	11.70	23900	24150	23050	30700	16600	23650	23532.58	0.58	-13810	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2194	-2.18	9.47	12	1.78	-10747.00	2471.00	46050	20240702	-49.19	15700	20240805	49.04	46050	-49.19	20240702	15700	49.04	20240805	46050	-49.19	20240702	15700	49.04	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
129	20241108	091204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	-450	5	-1.90	1435668600	61142	4.29	23900	23950	23050	30700	16600	23650	23480.89	0.58	-6627	26316	24982	23816	22482	21316	24400	21900	94	7050	1000	16550	50	1	9375694	2175	-2.16	9.39	12	0.65	-10747.00	2471.00	46050	20240702	-49.62	15700	20240805	47.77	46050	-49.62	20240702	15700	47.77	20240805	46050	-49.62	20240702	15700	47.77	20240805	0.33	N	462350	1000	93 억	54841	N	N	1190	N	N
130	20241107	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	1050	2	4.65	33473935150	1405903	365.54	25150	25150	22650	29350	15850	22600	23809.62	1.07	-48067	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2217	-2.20	9.57	12	15.00	-10747.00	2471.00	46050	20240702	-48.64	15700	20240805	50.64	46050	-48.64	20240702	15700	50.64	20240805	46050	-48.64	20240702	15700	50.64	20240805	0.33	N	462350	1000	93 억	100029	N	N	1186	N	N
131	20241107	151203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	1350	2	5.97	32701326800	1373396	357.09	25150	25150	22650	29350	15850	22600	23810.56	1.07	-46238	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2245	-2.23	9.69	12	14.65	-10747.00	2471.00	46050	20240702	-47.99	15700	20240805	52.55	46050	-47.99	20240702	15700	52.55	20240805	46050	-47.99	20240702	15700	52.55	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
132	20241107	141207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	850	2	3.76	29420534450	1235704	321.29	25150	25150	22650	29350	15850	22600	23808.72	1.07	-41663	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2199	-2.18	9.49	12	13.18	-10747.00	2471.00	46050	20240702	-49.08	15700	20240805	49.36	46050	-49.08	20240702	15700	49.36	20240805	46050	-49.08	20240702	15700	49.36	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
133	20241107	131207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	1050	2	4.65	26432896900	1109413	288.45	25150	25150	22650	29350	15850	22600	23826.02	1.07	-35797	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2217	-2.20	9.57	12	11.83	-10747.00	2471.00	46050	20240702	-48.64	15700	20240805	50.64	46050	-48.64	20240702	15700	50.64	20240805	46050	-48.64	20240702	15700	50.64	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
134	20241107	121200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	600	2	2.65	23426090400	981289	255.14	25150	25150	22650	29350	15850	22600	23872.77	1.07	-45659	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2175	-2.16	9.39	12	10.47	-10747.00	2471.00	46050	20240702	-49.62	15700	20240805	47.77	46050	-49.62	20240702	15700	47.77	20240805	46050	-49.62	20240702	15700	47.77	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
135	20241107	111157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	400	2	1.77	22332590600	934089	242.87	25150	25150	22650	29350	15850	22600	23908.42	1.07	-39239	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2156	-2.14	9.31	12	9.96	-10747.00	2471.00	46050	20240702	-50.05	15700	20240805	46.50	46050	-50.05	20240702	15700	46.50	20240805	46050	-50.05	20240702	15700	46.50	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
136	20241107	101159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	1100	2	4.87	19680097100	820237	213.26	25150	25150	22650	29350	15850	22600	23993.18	1.07	-47437	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2222	-2.21	9.59	12	8.75	-10747.00	2471.00	46050	20240702	-48.53	15700	20240805	50.96	46050	-48.53	20240702	15700	50.96	20240805	46050	-48.53	20240702	15700	50.96	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
137	20241107	091202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	900	2	3.98	11981863400	489635	127.31	25150	25150	23000	29350	15850	22600	24471.01	1.07	-37957	24266	23432	21966	21132	19666	23850	21550	94	6750	1000	15820	50	1	9375694	2203	-2.19	9.51	12	5.22	-10747.00	2471.00	46050	20240702	-48.97	15700	20240805	49.68	46050	-48.97	20240702	15700	49.68	20240805	46050	-48.97	20240702	15700	49.68	20240805	0.33	N	462350	1000	93 억	100029	N	N	1305	N	N
138	20241106	161212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22600	2150	2	10.51	7538628700	349294	69.36	20800	22800	20500	26550	14350	20450	21577.04	1.16	-7737	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	2119	-2.10	9.15	12	3.73	-10747.00	2471.00	46050	20240702	-50.92	15700	20240805	43.95	46050	-50.92	20240702	15700	43.95	20240805	46050	-50.92	20240702	15700	43.95	20240805	0.36	N	462350	1000	93 억	108616	N	N	1305	N	N
139	20241106	151247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	2200	2	10.76	6969060650	324067	64.35	20800	22750	20500	26550	14350	20450	21505.00	1.16	-7153	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	2124	-2.11	9.17	12	3.46	-10747.00	2471.00	46050	20240702	-50.81	15700	20240805	44.27	46050	-50.81	20240702	15700	44.27	20240805	46050	-50.81	20240702	15700	44.27	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
140	20241106	141236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21900	1450	2	7.09	5416041350	254093	50.46	20800	22500	20500	26550	14350	20450	21315.19	1.16	-6797	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	2053	-2.04	8.86	12	2.71	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	46050	-52.44	20240702	15700	39.49	20240805	46050	-52.44	20240702	15700	39.49	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
141	20241106	131244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21250	800	2	3.91	3050006700	145839	28.96	20800	21400	20500	26550	14350	20450	20913.52	1.16	-16249	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	1992	-1.98	8.60	12	1.56	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	46050	-53.85	20240702	15700	35.35	20240805	46050	-53.85	20240702	15700	35.35	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
142	20241106	121209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	300	2	1.47	2298371000	110137	21.87	20800	21400	20500	26550	14350	20450	20868.29	1.16	-21960	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	1945	-1.93	8.40	12	1.17	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
143	20241106	111214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	150	2	0.73	1844029850	88161	17.51	20800	21400	20500	26550	14350	20450	20916.62	1.16	-21526	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	1931	-1.92	8.34	12	0.94	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
144	20241106	101219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	550	2	2.69	1398872850	66732	13.25	20800	21400	20500	26550	14350	20450	20962.55	1.16	-15785	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	1969	-1.95	8.50	12	0.71	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
145	20241106	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	300	2	1.47	233952200	11309	2.25	20800	20800	20550	26550	14350	20450	20687.26	1.16	1871	23850	22150	21300	19600	18750	21725	19175	94	6100	1000	14310	50	1	9375694	1945	-1.93	8.40	12	0.12	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.36	N	462350	1000	93 억	108616	N	N	13023	N	N
146	20241105	161136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-1050	5	-4.88	11003641150	501641	202.69	22000	23000	20450	27950	15050	21500	21935.94	0.94	21997	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	1917	-1.90	8.28	12	5.35	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	46050	-55.59	20240702	15700	30.25	20240805	46050	-55.59	20240702	15700	30.25	20240805	0.36	N	462350	1000	93 억	87713	N	N	13023	N	N
147	20241105	151201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-1000	5	-4.65	10676111700	485664	196.23	22000	23000	20450	27950	15050	21500	21982.51	0.94	19716	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	1922	-1.91	8.30	12	5.18	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
148	20241105	141155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	-500	5	-2.33	9710861200	439078	177.41	22000	23000	20550	27950	15050	21500	22116.48	0.94	12466	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	1969	-1.95	8.50	12	4.68	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
149	20241105	131204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21600	100	2	0.47	7860065150	351300	141.94	22000	23000	21550	27950	15050	21500	22374.22	0.94	3944	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	2025	-2.01	8.74	12	3.75	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	46050	-53.09	20240702	15700	37.58	20240805	46050	-53.09	20240702	15700	37.58	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
150	20241105	121151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22400	900	2	4.19	6488510750	288949	116.75	22000	23000	21650	27950	15050	21500	22455.56	0.94	-6139	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	2100	-2.08	9.07	12	3.08	-10747.00	2471.00	46050	20240702	-51.36	15700	20240805	42.68	46050	-51.36	20240702	15700	42.68	20240805	46050	-51.36	20240702	15700	42.68	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
151	20241105	111137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22700	1200	2	5.58	4690961150	210094	84.89	22000	22750	21650	27950	15050	21500	22327.92	0.94	-1686	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	2128	-2.11	9.19	12	2.24	-10747.00	2471.00	46050	20240702	-50.71	15700	20240805	44.59	46050	-50.71	20240702	15700	44.59	20240805	46050	-50.71	20240702	15700	44.59	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
152	20241105	101149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22300	800	2	3.72	2342258050	105870	42.78	22000	22500	21650	27950	15050	21500	22123.91	0.94	-1684	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	2091	-2.07	9.02	12	1.13	-10747.00	2471.00	46050	20240702	-51.57	15700	20240805	42.04	46050	-51.57	20240702	15700	42.04	20240805	46050	-51.57	20240702	15700	42.04	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
153	20241105	091143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22200	700	2	3.26	626207200	28399	11.47	22000	22300	21650	27950	15050	21500	22050.33	0.94	-7626	22966	22232	21666	20932	20366	21950	20650	94	6450	1000	15050	50	1	9375694	2081	-2.07	8.98	12	0.30	-10747.00	2471.00	46050	20240702	-51.79	15700	20240805	41.40	46050	-51.79	20240702	15700	41.40	20240805	46050	-51.79	20240702	15700	41.40	20240805	0.36	N	462350	1000	93 억	87713	N	N	15547	N	N
154	20241104	161134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21500	-100	5	-0.46	5337720500	245790	84.72	21950	22400	21100	28050	15150	21600	21717.37	1.36	-1174	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2016	-2.00	8.70	12	2.62	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	46050	-53.31	20240702	15700	36.94	20240805	46050	-53.31	20240702	15700	36.94	20240805	0.35	N	462350	1000	93 억	127380	N	N	15547	N	N
155	20241104	151156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21550	-50	5	-0.23	5119127300	235639	81.22	21950	22400	21100	28050	15150	21600	21724.50	1.36	-1511	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2020	-2.01	8.72	12	2.51	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	46050	-53.20	20240702	15700	37.26	20240805	46050	-53.20	20240702	15700	37.26	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
156	20241104	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21750	150	2	0.69	4664021450	214646	73.99	21950	22400	21100	28050	15150	21600	21728.96	1.36	-2576	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2039	-2.02	8.80	12	2.29	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	46050	-52.77	20240702	15700	38.54	20240805	46050	-52.77	20240702	15700	38.54	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
157	20241104	131053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21750	150	2	0.69	4193498700	192989	66.52	21950	22400	21100	28050	15150	21600	21729.28	1.36	1376	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2039	-2.02	8.80	12	2.06	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	46050	-52.77	20240702	15700	38.54	20240805	46050	-52.77	20240702	15700	38.54	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
158	20241104	121120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21900	300	2	1.39	3699464300	170349	58.72	21950	22400	21100	28050	15150	21600	21717.04	1.36	1509	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2053	-2.04	8.86	12	1.82	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	46050	-52.44	20240702	15700	39.49	20240805	46050	-52.44	20240702	15700	39.49	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
159	20241104	111111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21550	-50	5	-0.23	3223662450	148510	51.19	21950	22400	21100	28050	15150	21600	21706.77	1.36	3601	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2020	-2.01	8.72	12	1.58	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	46050	-53.20	20240702	15700	37.26	20240805	46050	-53.20	20240702	15700	37.26	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
160	20241104	101059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21600	0	3	0.00	2505183950	115145	39.69	21950	22400	21100	28050	15150	21600	21756.91	1.36	-2740	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2025	-2.01	8.74	12	1.23	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	46050	-53.09	20240702	15700	37.58	20240805	46050	-53.09	20240702	15700	37.58	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
161	20241104	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-250	5	-1.16	1485133450	68089	23.47	21950	22400	21100	28050	15150	21600	21811.96	1.36	-6081	22766	22182	21416	20832	20066	22475	21125	94	6450	1000	15120	50	1	9375694	2002	-1.99	8.64	12	0.73	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	46050	-53.64	20240702	15700	35.99	20240805	46050	-53.64	20240702	15700	35.99	20240805	0.35	N	462350	1000	93 억	127380	N	N	8657	N	N
162	20241101	161035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21600	200	2	0.93	6228024850	289037	91.00	21000	22000	20650	27800	15000	21400	21547.49	1.91	-28308	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2025	-2.01	8.74	12	3.08	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	46050	-53.09	20240702	15700	37.58	20240805	46050	-53.09	20240702	15700	37.58	20240805	0.27	N	462350	1000	93 억	178832	N	N	8657	N	N
163	20241101	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21750	350	2	1.64	5927129450	275142	86.62	21000	22000	20650	27800	15000	21400	21542.08	1.91	-28383	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2039	-2.02	8.80	12	2.93	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	46050	-52.77	20240702	15700	38.54	20240805	46050	-52.77	20240702	15700	38.54	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
164	20241101	141008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21700	300	2	1.40	5245132100	243812	76.76	21000	22000	20650	27800	15000	21400	21513.03	1.91	-21822	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2035	-2.02	8.78	12	2.60	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	46050	-52.88	20240702	15700	38.22	20240805	46050	-52.88	20240702	15700	38.22	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
165	20241101	131244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21850	450	2	2.10	4680497650	217748	68.55	21000	22000	20650	27800	15000	21400	21495.03	1.91	-19549	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2049	-2.03	8.84	12	2.32	-10747.00	2471.00	46050	20240702	-52.55	15700	20240805	39.17	46050	-52.55	20240702	15700	39.17	20240805	46050	-52.55	20240702	15700	39.17	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
166	20241101	121243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21700	300	2	1.40	3847563900	179490	56.51	21000	21900	20650	27800	15000	21400	21436.09	1.91	-16232	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2035	-2.02	8.78	12	1.91	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	46050	-52.88	20240702	15700	38.22	20240805	46050	-52.88	20240702	15700	38.22	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
167	20241101	111241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21650	250	2	1.17	3135065000	146730	46.19	21000	21900	20650	27800	15000	21400	21366.21	1.91	-17134	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2030	-2.01	8.76	12	1.57	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	46050	-52.99	20240702	15700	37.90	20240805	46050	-52.99	20240702	15700	37.90	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
168	20241101	101242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-50	5	-0.23	1464253350	69414	21.85	21000	21500	20650	27800	15000	21400	21094.43	1.91	-5960	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	2002	-1.99	8.64	12	0.74	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	46050	-53.64	20240702	15700	35.99	20240805	46050	-53.64	20240702	15700	35.99	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N
169	20241101	091238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-500	5	-2.34	533815650	25283	7.96	21000	21450	20850	27800	15000	21400	21113.45	1.91	-3929	23186	22292	20606	19712	18026	22740	20160	94	6400	1000	14980	50	1	9375694	1960	-1.94	8.46	12	0.27	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.27	N	462350	1000	93 억	178832	N	N	1099	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History