KissMeData/043370/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10420	80	2	0.77	522581510	50129	135.97	10400	10590	10300	13440	7240	10340	10424.82	12.94	-8953	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2188	3.56	0.30	12	0.24	2929.00	34733.00	14350	20240617	-27.39	8710	20231207	19.63	14350	-27.39	20240617	9010	15.65	20240129	14350	-27.39	20240617	8710	19.63	20231207	0.54	N	043370	500	105 억	2716835	N	N	4	N	N
3	20241129	150534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10330	-10	5	-0.10	486594420	46667	126.58	10400	10590	10300	13440	7240	10340	10427.05	12.94	-7302	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2169	3.53	0.30	12	0.22	2929.00	34733.00	14350	20240617	-28.01	8710	20231207	18.60	14350	-28.01	20240617	9010	14.65	20240129	14350	-28.01	20240617	8710	18.60	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
4	20241129	140533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10440	100	2	0.97	438144600	42000	113.92	10400	10590	10340	13440	7240	10340	10432.13	12.94	-4463	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2192	3.56	0.30	12	0.20	2929.00	34733.00	14350	20240617	-27.25	8710	20231207	19.86	14350	-27.25	20240617	9010	15.87	20240129	14350	-27.25	20240617	8710	19.86	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
5	20241129	130533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10400	60	2	0.58	395157730	37867	102.71	10400	10590	10340	13440	7240	10340	10435.55	12.94	-5558	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2184	3.55	0.30	12	0.18	2929.00	34733.00	14350	20240617	-27.53	8710	20231207	19.40	14350	-27.53	20240617	9010	15.43	20240129	14350	-27.53	20240617	8710	19.40	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
6	20241129	120535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10450	110	2	1.06	329455020	31535	85.53	10400	10590	10340	13440	7240	10340	10447.46	12.94	-6198	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2195	3.57	0.30	12	0.15	2929.00	34733.00	14350	20240617	-27.18	8710	20231207	19.98	14350	-27.18	20240617	9010	15.98	20240129	14350	-27.18	20240617	8710	19.98	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
7	20241129	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10340	0	3	0.00	260372700	24912	67.57	10400	10590	10340	13440	7240	10340	10451.94	12.94	-3476	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2171	3.53	0.30	12	0.12	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
8	20241129	100534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10410	70	2	0.68	180624690	17259	46.81	10400	10590	10360	13440	7240	10340	10465.92	12.94	-3358	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2186	3.55	0.30	12	0.08	2929.00	34733.00	14350	20240617	-27.46	8710	20231207	19.52	14350	-27.46	20240617	9010	15.54	20240129	14350	-27.46	20240617	8710	19.52	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
9	20241129	090534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10400	60	2	0.58	36190930	3461	9.39	10400	10590	10360	13440	7240	10340	10458.60	12.94	-1305	10720	10530	10230	10040	9740	10625	10135	105	3100	500	7650	10	1	21000000	2184	3.55	0.30	12	0.02	2929.00	34733.00	14350	20240617	-27.53	8710	20231207	19.40	14350	-27.53	20240617	9010	15.43	20240129	14350	-27.53	20240617	8710	19.40	20231207	0.54	N	043370	500	105 억	2716835	N	N	16	N	N
10	20241128	160529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10340	350	2	3.50	376933710	36868	78.40	10120	10420	9930	12980	7000	9990	10223.87	12.93	-889	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2171	3.53	0.30	12	0.18	2929.00	34733.00	14350	20240617	-27.94	8710	20231207	18.71	14350	-27.94	20240617	9010	14.76	20240129	14350	-27.94	20240617	8710	18.71	20231207	0.54	N	043370	500	105 억	2714470	N	N	16	N	N
11	20241128	150537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10350	360	2	3.60	359572350	35190	74.83	10120	10420	9930	12980	7000	9990	10218.03	12.93	-953	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2174	3.53	0.30	12	0.17	2929.00	34733.00	14350	20240617	-27.87	8710	20231207	18.83	14350	-27.87	20240617	9010	14.87	20240129	14350	-27.87	20240617	8710	18.83	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
12	20241128	140537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10290	300	2	3.00	195015870	19196	40.82	10120	10330	9930	12980	7000	9990	10159.19	12.93	-3129	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2161	3.51	0.30	12	0.09	2929.00	34733.00	14350	20240617	-28.29	8710	20231207	18.14	14350	-28.29	20240617	9010	14.21	20240129	14350	-28.29	20240617	8710	18.14	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
13	20241128	130534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10130	140	2	1.40	94962950	9423	20.04	10120	10150	9930	12980	7000	9990	10077.78	12.93	-3841	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2127	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
14	20241128	120537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10120	130	2	1.30	78345010	7780	16.54	10120	10150	9930	12980	7000	9990	10070.05	12.93	-3607	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2125	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.48	8710	20231207	16.19	14350	-29.48	20240617	9010	12.32	20240129	14350	-29.48	20240617	8710	16.19	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
15	20241128	110539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10040	50	2	0.50	48465600	4825	10.26	10120	10130	9930	12980	7000	9990	10044.68	12.93	-2697	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2108	3.43	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.03	8710	20231207	15.27	14350	-30.03	20240617	9010	11.43	20240129	14350	-30.03	20240617	8710	15.27	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
16	20241128	100537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10080	90	2	0.90	43054030	4287	9.12	10120	10130	9930	12980	7000	9990	10042.93	12.93	-2669	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2117	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.76	8710	20231207	15.73	14350	-29.76	20240617	9010	11.88	20240129	14350	-29.76	20240617	8710	15.73	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
17	20241128	090535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-40	5	-0.40	9440280	937	1.99	10120	10130	9950	12980	7000	9990	10075.01	12.93	-398	10536	10262	9886	9612	9236	10400	9750	105	2990	500	7390	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	8710	20231207	14.24	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.54	N	043370	500	105 억	2714470	N	N	0	N	N
18	20241127	160523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	420	2	4.39	465724180	47020	453.86	9640	10160	9510	12440	6700	9570	9904.72	12.96	-12991	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2098	3.41	0.29	12	0.22	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
19	20241127	150532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9890	320	2	3.34	455727200	46014	444.15	9640	10160	9510	12440	6700	9570	9904.10	12.96	-12445	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2077	3.38	0.28	12	0.22	2929.00	34733.00	14350	20240617	-31.08	8710	20231207	13.55	14350	-31.08	20240617	9010	9.77	20240129	14350	-31.08	20240617	8710	13.55	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
20	20241127	140532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9910	340	2	3.55	434777420	43893	423.68	9640	10160	9510	12440	6700	9570	9905.39	12.96	-12244	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2081	3.38	0.29	12	0.21	2929.00	34733.00	14350	20240617	-30.94	8710	20231207	13.78	14350	-30.94	20240617	9010	9.99	20240129	14350	-30.94	20240617	8710	13.78	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
21	20241127	130528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10050	480	2	5.02	411434420	41546	401.02	9640	10160	9510	12440	6700	9570	9903.11	12.96	-11130	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2111	3.43	0.29	12	0.20	2929.00	34733.00	14350	20240617	-29.97	8710	20231207	15.38	14350	-29.97	20240617	9010	11.54	20240129	14350	-29.97	20240617	8710	15.38	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
22	20241127	120532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10130	560	2	5.85	360365660	36466	351.99	9640	10160	9510	12440	6700	9570	9882.24	12.96	-9537	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2127	3.46	0.29	12	0.17	2929.00	34733.00	14350	20240617	-29.41	8710	20231207	16.30	14350	-29.41	20240617	9010	12.43	20240129	14350	-29.41	20240617	8710	16.30	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
23	20241127	110532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	70	2	0.73	74772890	7791	75.20	9640	9710	9510	12440	6700	9570	9597.34	12.96	-3258	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2024	3.29	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8710	10.68	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
24	20241127	100531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9580	10	2	0.10	67413640	7023	67.79	9640	9710	9510	12440	6700	9570	9598.98	12.96	-3269	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2012	3.27	0.28	12	0.03	2929.00	34733.00	14350	20240617	-33.24	8710	20231207	9.99	14350	-33.24	20240617	9010	6.33	20240129	14350	-33.24	20240617	8710	9.99	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
25	20241127	090528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	70	2	0.73	26796280	2786	26.89	9640	9640	9560	12440	6700	9570	9618.19	12.96	-798	9683	9626	9543	9486	9403	9655	9515	105	2870	500	7080	10	1	21000000	2024	3.29	0.28	12	0.01	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8710	10.68	20231207	0.55	N	043370	500	105 억	2721077	N	N	0	N	N
26	20241126	160527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9570	70	2	0.74	88739760	9333	75.83	9510	9600	9460	12350	6650	9500	9508.17	12.95	-714	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	2010	3.27	0.28	12	0.04	2929.00	34733.00	14350	20240617	-33.31	8710	20231207	9.87	14350	-33.31	20240617	9010	6.22	20240129	14350	-33.31	20240617	8710	9.87	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
27	20241126	150529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9600	100	2	1.05	87964450	9252	75.17	9510	9600	9460	12350	6650	9500	9507.61	12.95	-759	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	2016	3.28	0.28	12	0.04	2929.00	34733.00	14350	20240617	-33.10	8710	20231207	10.22	14350	-33.10	20240617	9010	6.55	20240129	14350	-33.10	20240617	8710	10.22	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
28	20241126	140527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	50	2	0.53	79673400	8385	68.13	9510	9560	9460	12350	6650	9500	9501.90	12.95	-984	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	2006	3.26	0.27	12	0.04	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
29	20241126	130526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	50	2	0.53	75988310	7999	64.99	9510	9560	9460	12350	6650	9500	9499.73	12.95	-907	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	2006	3.26	0.27	12	0.04	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
30	20241126	120531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9520	20	2	0.21	59704790	6290	51.10	9510	9530	9460	12350	6650	9500	9492.02	12.95	-1355	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	1999	3.25	0.27	12	0.03	2929.00	34733.00	14350	20240617	-33.66	8710	20231207	9.30	14350	-33.66	20240617	9010	5.66	20240129	14350	-33.66	20240617	8710	9.30	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
31	20241126	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9530	30	2	0.32	54580470	5752	46.73	9510	9530	9460	12350	6650	9500	9488.96	12.95	-1313	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	2001	3.25	0.27	12	0.03	2929.00	34733.00	14350	20240617	-33.59	8710	20231207	9.41	14350	-33.59	20240617	9010	5.77	20240129	14350	-33.59	20240617	8710	9.41	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
32	20241126	100533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	-20	5	-0.21	20202120	2128	17.29	9510	9510	9470	12350	6650	9500	9493.48	12.95	-660	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	1991	3.24	0.27	12	0.01	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
33	20241126	090528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	-20	5	-0.21	2962110	312	2.53	9510	9510	9480	12350	6650	9500	9493.94	12.95	21	9653	9576	9473	9396	9293	9615	9435	105	2850	500	7030	10	1	21000000	1991	3.24	0.27	12	0.00	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.54	N	043370	500	105 억	2718780	N	N	0	N	N
34	20241125	160518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9500	130	2	1.39	116670210	12308	91.96	9370	9550	9370	12180	6560	9370	9479.10	12.94	-2312	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1995	3.24	0.27	12	0.06	2929.00	34733.00	14350	20240617	-33.80	8710	20231207	9.07	14350	-33.80	20240617	9010	5.44	20240129	14350	-33.80	20240617	8710	9.07	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
35	20241125	150526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	120	2	1.28	111114730	11723	87.59	9370	9550	9370	12180	6560	9370	9478.35	12.94	-2222	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1993	3.24	0.27	12	0.06	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8710	8.96	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
36	20241125	140526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	110	2	1.17	88972220	9390	70.16	9370	9550	9370	12180	6560	9370	9475.21	12.94	-979	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1991	3.24	0.27	12	0.04	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
37	20241125	130521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9470	100	2	1.07	74859890	7901	59.03	9370	9550	9370	12180	6560	9370	9474.74	12.94	-599	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1989	3.23	0.27	12	0.04	2929.00	34733.00	14350	20240617	-34.01	8710	20231207	8.73	14350	-34.01	20240617	9010	5.11	20240129	14350	-34.01	20240617	8710	8.73	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
38	20241125	120528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	120	2	1.28	65541120	6918	51.69	9370	9550	9370	12180	6560	9370	9474.00	12.94	-218	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1993	3.24	0.27	12	0.03	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8710	8.96	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
39	20241125	110524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9460	90	2	0.96	54930900	5799	43.33	9370	9550	9370	12180	6560	9370	9472.48	12.94	-9	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1987	3.23	0.27	12	0.03	2929.00	34733.00	14350	20240617	-34.08	8710	20231207	8.61	14350	-34.08	20240617	9010	4.99	20240129	14350	-34.08	20240617	8710	8.61	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
40	20241125	100517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	180	2	1.92	38020890	4014	29.99	9370	9550	9370	12180	6560	9370	9472.07	12.94	-731	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	2006	3.26	0.27	12	0.02	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
41	20241125	090519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9460	90	2	0.96	6578400	698	5.22	9370	9480	9370	12180	6560	9370	9424.64	12.94	-121	9583	9476	9403	9296	9223	9440	9260	105	2810	500	6930	10	1	21000000	1987	3.23	0.27	12	0.00	2929.00	34733.00	14350	20240617	-34.08	8710	20231207	8.61	14350	-34.08	20240617	9010	4.99	20240129	14350	-34.08	20240617	8710	8.61	20231207	0.54	N	043370	500	105 억	2717244	N	N	3	N	N
42	20241122	160454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9370	-70	5	-0.74	123518700	13151	128.34	9450	9510	9330	12270	6610	9440	9392.37	12.95	-3068	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1968	3.20	0.27	12	0.06	2929.00	34733.00	14350	20240617	-34.70	8710	20231207	7.58	14350	-34.70	20240617	9010	4.00	20240129	14350	-34.70	20240617	8710	7.58	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
43	20241122	150457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9410	-30	5	-0.32	109043690	11609	113.29	9450	9510	9330	12270	6610	9440	9393.03	12.95	-2872	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1976	3.21	0.27	12	0.06	2929.00	34733.00	14350	20240617	-34.43	8710	20231207	8.04	14350	-34.43	20240617	9010	4.44	20240129	14350	-34.43	20240617	8710	8.04	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
44	20241122	140459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9400	-40	5	-0.42	80794650	8606	83.99	9450	9510	9330	12270	6610	9440	9388.18	12.95	-1955	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1974	3.21	0.27	12	0.04	2929.00	34733.00	14350	20240617	-34.49	8710	20231207	7.92	14350	-34.49	20240617	9010	4.33	20240129	14350	-34.49	20240617	8710	7.92	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
45	20241122	130459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	0	3	0.00	66401860	7076	69.05	9450	9510	9330	12270	6610	9440	9384.10	12.95	-1512	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1982	3.22	0.27	12	0.03	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8710	8.38	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
46	20241122	120459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9350	-90	5	-0.95	56396080	6010	58.65	9450	9510	9330	12270	6610	9440	9383.71	12.95	-979	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1964	3.19	0.27	12	0.03	2929.00	34733.00	14350	20240617	-34.84	8710	20231207	7.35	14350	-34.84	20240617	9010	3.77	20240129	14350	-34.84	20240617	8710	7.35	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
47	20241122	110457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9400	-40	5	-0.42	41764630	4446	43.39	9450	9510	9340	12270	6610	9440	9393.75	12.95	-792	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1974	3.21	0.27	12	0.02	2929.00	34733.00	14350	20240617	-34.49	8710	20231207	7.92	14350	-34.49	20240617	9010	4.33	20240129	14350	-34.49	20240617	8710	7.92	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
48	20241122	100505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9410	-30	5	-0.32	11844540	1256	12.26	9450	9510	9380	12270	6610	9440	9430.37	12.95	-375	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1976	3.21	0.27	12	0.01	2929.00	34733.00	14350	20240617	-34.43	8710	20231207	8.04	14350	-34.43	20240617	9010	4.44	20240129	14350	-34.43	20240617	8710	8.04	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
49	20241122	090500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9460	20	2	0.21	1190690	126	1.23	9450	9460	9440	12270	6610	9440	9449.92	12.95	-56	9766	9602	9506	9342	9246	9555	9295	105	2830	500	6980	10	1	21000000	1987	3.23	0.27	12	0.00	2929.00	34733.00	14350	20240617	-34.08	8710	20231207	8.61	14350	-34.08	20240617	9010	4.99	20240129	14350	-34.08	20240617	8710	8.61	20231207	0.54	N	043370	500	105 억	2718671	N	N	3	N	N
50	20241121	160456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	-220	5	-2.28	97253200	10231	54.28	9650	9670	9410	12550	6770	9660	9505.74	12.96	-3921	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	1982	3.22	0.27	12	0.05	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8710	8.38	20231207	0.53	N	043370	500	105 억	2722450	N	N	3	N	N
51	20241121	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9470	-190	5	-1.97	86939570	9138	48.48	9650	9670	9430	12550	6770	9660	9514.07	12.96	-2887	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	1989	3.23	0.27	12	0.04	2929.00	34733.00	14350	20240617	-34.01	8710	20231207	8.73	14350	-34.01	20240617	9010	5.11	20240129	14350	-34.01	20240617	8710	8.73	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
52	20241121	140505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9520	-140	5	-1.45	42872140	4483	23.79	9650	9670	9520	12550	6770	9660	9563.27	12.96	-2347	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	1999	3.25	0.27	12	0.02	2929.00	34733.00	14350	20240617	-33.66	8710	20231207	9.30	14350	-33.66	20240617	9010	5.66	20240129	14350	-33.66	20240617	8710	9.30	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
53	20241121	130501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9560	-100	5	-1.04	36431890	3807	20.20	9650	9670	9530	12550	6770	9660	9569.71	12.96	-1926	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	2008	3.26	0.28	12	0.02	2929.00	34733.00	14350	20240617	-33.38	8710	20231207	9.76	14350	-33.38	20240617	9010	6.10	20240129	14350	-33.38	20240617	8710	9.76	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
54	20241121	120502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9570	-90	5	-0.93	25260900	2638	14.00	9650	9670	9530	12550	6770	9660	9575.78	12.96	-1208	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	2010	3.27	0.28	12	0.01	2929.00	34733.00	14350	20240617	-33.31	8710	20231207	9.87	14350	-33.31	20240617	9010	6.22	20240129	14350	-33.31	20240617	8710	9.87	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
55	20241121	110500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9570	-90	5	-0.93	13004370	1357	7.20	9650	9670	9570	12550	6770	9660	9583.18	12.96	-136	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	2010	3.27	0.28	12	0.01	2929.00	34733.00	14350	20240617	-33.31	8710	20231207	9.87	14350	-33.31	20240617	9010	6.22	20240129	14350	-33.31	20240617	8710	9.87	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
56	20241121	100505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9610	-50	5	-0.52	6837410	713	3.78	9650	9670	9570	12550	6770	9660	9589.64	12.96	1	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	2018	3.28	0.28	12	0.00	2929.00	34733.00	14350	20240617	-33.03	8710	20231207	10.33	14350	-33.03	20240617	9010	6.66	20240129	14350	-33.03	20240617	8710	10.33	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
57	20241121	090504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9670	10	2	0.10	48330	5	0.03	9650	9670	9650	12550	6770	9660	9666.00	12.96	4	9853	9756	9603	9506	9353	9805	9555	105	2890	500	7140	10	1	21000000	2031	3.30	0.28	12	0.00	2929.00	34733.00	14350	20240617	-32.61	8710	20231207	11.02	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8710	11.02	20231207	0.53	N	043370	500	105 억	2722450	N	N	5	N	N
58	20241120	160459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9660	120	2	1.26	180165080	18842	196.72	9450	9700	9450	12400	6680	9540	9561.78	12.96	2786	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2029	3.30	0.28	12	0.09	2929.00	34733.00	14350	20240617	-32.68	8710	20231207	10.91	14350	-32.68	20240617	9010	7.21	20240129	14350	-32.68	20240617	8710	10.91	20231207	0.52	N	043370	500	105 억	2721643	N	N	5	N	N
59	20241120	150508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9650	110	2	1.15	174271310	18232	190.35	9450	9700	9450	12400	6680	9540	9558.54	12.96	2909	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2027	3.29	0.28	12	0.09	2929.00	34733.00	14350	20240617	-32.75	8710	20231207	10.79	14350	-32.75	20240617	9010	7.10	20240129	14350	-32.75	20240617	8710	10.79	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
60	20241120	140506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9630	90	2	0.94	159052050	16656	173.90	9450	9650	9450	12400	6680	9540	9549.23	12.96	3389	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2022	3.29	0.28	12	0.08	2929.00	34733.00	14350	20240617	-32.89	8710	20231207	10.56	14350	-32.89	20240617	9010	6.88	20240129	14350	-32.89	20240617	8710	10.56	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
61	20241120	130508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9610	70	2	0.73	142937050	14982	156.42	9450	9610	9450	12400	6680	9540	9540.59	12.96	3007	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2018	3.28	0.28	12	0.07	2929.00	34733.00	14350	20240617	-33.03	8710	20231207	10.33	14350	-33.03	20240617	9010	6.66	20240129	14350	-33.03	20240617	8710	10.33	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
62	20241120	120508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9540	0	3	0.00	123705980	12971	135.42	9450	9580	9450	12400	6680	9540	9537.12	12.96	2640	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2003	3.26	0.27	12	0.06	2929.00	34733.00	14350	20240617	-33.52	8710	20231207	9.53	14350	-33.52	20240617	9010	5.88	20240129	14350	-33.52	20240617	8710	9.53	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
63	20241120	110507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	10	2	0.10	16602000	1743	18.20	9450	9550	9450	12400	6680	9540	9524.96	12.96	-349	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	2006	3.26	0.27	12	0.01	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
64	20241120	100506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9510	-30	5	-0.31	15000580	1575	16.44	9450	9540	9450	12400	6680	9540	9524.18	12.96	-287	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	1997	3.25	0.27	12	0.01	2929.00	34733.00	14350	20240617	-33.73	8710	20231207	9.18	14350	-33.73	20240617	9010	5.55	20240129	14350	-33.73	20240617	8710	9.18	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
65	20241120	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9450	-90	5	-0.94	75600	8	0.08	9450	9450	9450	12400	6680	9540	9450.00	12.96	-8	9700	9620	9520	9440	9340	9570	9390	105	2860	500	7050	10	1	21000000	1985	3.23	0.27	12	0.00	2929.00	34733.00	14350	20240617	-34.15	8710	20231207	8.50	14350	-34.15	20240617	9010	4.88	20240129	14350	-34.15	20240617	8710	8.50	20231207	0.52	N	043370	500	105 억	2721643	N	N	7	N	N
66	20241119	160443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9540	-60	5	-0.62	90765570	9578	62.90	9600	9600	9420	12480	6720	9600	9476.45	12.97	-3461	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	2003	3.26	0.27	12	0.05	2929.00	34733.00	14350	20240617	-33.52	8710	20231207	9.53	14350	-33.52	20240617	9010	5.88	20240129	14350	-33.52	20240617	8710	9.53	20231207	0.53	N	043370	500	105 억	2724531	N	N	7	N	N
67	20241119	150447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9520	-80	5	-0.83	82278140	8687	57.05	9600	9600	9420	12480	6720	9600	9471.41	12.97	-2619	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1999	3.25	0.27	12	0.04	2929.00	34733.00	14350	20240617	-33.66	8710	20231207	9.30	14350	-33.66	20240617	9010	5.66	20240129	14350	-33.66	20240617	8710	9.30	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
68	20241119	140446	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	-110	5	-1.15	63066420	6663	43.76	9600	9600	9420	12480	6720	9600	9465.17	12.97	-1188	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1993	3.24	0.27	12	0.03	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8710	8.96	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
69	20241119	130448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	-160	5	-1.67	46661060	4927	32.36	9600	9600	9420	12480	6720	9600	9470.48	12.97	-1256	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1982	3.22	0.27	12	0.02	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8710	8.38	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
70	20241119	120444	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	-160	5	-1.67	39055210	4121	27.06	9600	9600	9440	12480	6720	9600	9477.12	12.97	-1445	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1982	3.22	0.27	12	0.02	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8710	8.38	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
71	20241119	110449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	-120	5	-1.25	26880680	2834	18.61	9600	9600	9450	12480	6720	9600	9485.07	12.97	-782	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1991	3.24	0.27	12	0.01	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
72	20241119	100500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	-110	5	-1.15	16684100	1760	11.56	9600	9600	9450	12480	6720	9600	9479.60	12.97	-119	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1993	3.24	0.27	12	0.01	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8710	8.96	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
73	20241119	090457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9490	-110	5	-1.15	608570	64	0.42	9600	9600	9480	12480	6720	9600	9508.91	12.97	1	9820	9710	9530	9420	9240	9765	9475	105	2880	500	7100	10	1	21000000	1993	3.24	0.27	12	0.00	2929.00	34733.00	14350	20240617	-33.87	8710	20231207	8.96	14350	-33.87	20240617	9010	5.33	20240129	14350	-33.87	20240617	8710	8.96	20231207	0.53	N	043370	500	105 억	2724531	N	N	18	N	N
74	20241118	160444	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9600	230	2	2.45	144988330	15226	42.90	9370	9640	9350	12180	6560	9370	9522.42	12.96	3088	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	2016	3.28	0.28	12	0.07	2929.00	34733.00	14350	20240617	-33.10	8710	20231207	10.22	14350	-33.10	20240617	9010	6.55	20240129	14350	-33.10	20240617	8710	10.22	20231207	0.54	N	043370	500	105 억	2721551	N	N	18	N	N
75	20241118	150448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	180	2	1.92	135923600	14281	40.24	9370	9640	9350	12180	6560	9370	9517.79	12.96	2853	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	2006	3.26	0.27	12	0.07	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
76	20241118	140449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9510	140	2	1.49	102809830	10811	30.46	9370	9640	9350	12180	6560	9370	9509.74	12.96	1061	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	1997	3.25	0.27	12	0.05	2929.00	34733.00	14350	20240617	-33.73	8710	20231207	9.18	14350	-33.73	20240617	9010	5.55	20240129	14350	-33.73	20240617	8710	9.18	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
77	20241118	130447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9550	180	2	1.92	76838870	8083	22.78	9370	9640	9350	12180	6560	9370	9506.23	12.96	928	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	2006	3.26	0.27	12	0.04	2929.00	34733.00	14350	20240617	-33.45	8710	20231207	9.64	14350	-33.45	20240617	9010	5.99	20240129	14350	-33.45	20240617	8710	9.64	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
78	20241118	120449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9560	190	2	2.03	73097780	7691	21.67	9370	9640	9350	12180	6560	9370	9504.33	12.96	846	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	2008	3.26	0.28	12	0.04	2929.00	34733.00	14350	20240617	-33.38	8710	20231207	9.76	14350	-33.38	20240617	9010	6.10	20240129	14350	-33.38	20240617	8710	9.76	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
79	20241118	110447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9560	190	2	2.03	58884360	6197	17.46	9370	9640	9350	12180	6560	9370	9502.08	12.96	697	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	2008	3.26	0.28	12	0.03	2929.00	34733.00	14350	20240617	-33.38	8710	20231207	9.76	14350	-33.38	20240617	9010	6.10	20240129	14350	-33.38	20240617	8710	9.76	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
80	20241118	100446	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9500	130	2	1.39	30407300	3222	9.08	9370	9500	9350	12180	6560	9370	9437.40	12.96	1102	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	1995	3.24	0.27	12	0.02	2929.00	34733.00	14350	20240617	-33.80	8710	20231207	9.07	14350	-33.80	20240617	9010	5.44	20240129	14350	-33.80	20240617	8710	9.07	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
81	20241118	090443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9350	-20	5	-0.21	1367220	146	0.41	9370	9370	9350	12180	6560	9370	9364.52	12.96	-143	9623	9496	9273	9146	8923	9560	9210	105	2810	500	6930	10	1	21000000	1964	3.19	0.27	12	0.00	2929.00	34733.00	14350	20240617	-34.84	8710	20231207	7.35	14350	-34.84	20240617	9010	3.77	20240129	14350	-34.84	20240617	8710	7.35	20231207	0.54	N	043370	500	105 억	2721551	N	N	25	N	N
82	20241115	160457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9370	90	2	0.97	324469270	35485	108.30	9280	9400	9050	12060	6500	9280	9143.84	12.93	8016	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1968	3.20	0.27	12	0.17	2929.00	34733.00	14350	20240617	-34.70	8710	20231207	7.58	14350	-34.70	20240617	9010	4.00	20240129	14350	-34.70	20240617	8710	7.58	20231207	0.55	N	043370	500	105 억	2714306	N	N	25	N	N
83	20241115	150508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9350	70	2	0.75	319127170	34914	106.56	9280	9400	9050	12060	6500	9280	9140.38	12.93	8190	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1964	3.19	0.27	12	0.17	2929.00	34733.00	14350	20240617	-34.84	8710	20231207	7.35	14350	-34.84	20240617	9010	3.77	20240129	14350	-34.84	20240617	8710	7.35	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
84	20241115	140505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9310	30	2	0.32	295755980	32415	98.93	9280	9330	9050	12060	6500	9280	9124.05	12.93	7755	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1955	3.18	0.27	12	0.15	2929.00	34733.00	14350	20240617	-35.12	8710	20231207	6.89	14350	-35.12	20240617	9010	3.33	20240129	14350	-35.12	20240617	8710	6.89	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
85	20241115	130505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9240	-40	5	-0.43	270595220	29698	90.64	9280	9330	9050	12060	6500	9280	9111.56	12.93	7663	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1940	3.15	0.27	12	0.14	2929.00	34733.00	14350	20240617	-35.61	8710	20231207	6.08	14350	-35.61	20240617	9010	2.55	20240129	14350	-35.61	20240617	8710	6.08	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
86	20241115	120507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9150	-130	5	-1.40	268328140	29452	89.89	9280	9330	9050	12060	6500	9280	9110.69	12.93	7679	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1922	3.12	0.26	12	0.14	2929.00	34733.00	14350	20240617	-36.24	8710	20231207	5.05	14350	-36.24	20240617	9010	1.55	20240129	14350	-36.24	20240617	8710	5.05	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
87	20241115	110456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9120	-160	5	-1.72	180080860	19763	60.32	9280	9330	9050	12060	6500	9280	9112.02	12.93	3247	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1915	3.11	0.26	12	0.09	2929.00	34733.00	14350	20240617	-36.45	8710	20231207	4.71	14350	-36.45	20240617	9010	1.22	20240129	14350	-36.45	20240617	8710	4.71	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
88	20241115	100457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9130	-150	5	-1.62	65919690	7195	21.96	9280	9330	9080	12060	6500	9280	9161.87	12.93	-2644	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1917	3.12	0.26	12	0.03	2929.00	34733.00	14350	20240617	-36.38	8710	20231207	4.82	14350	-36.38	20240617	9010	1.33	20240129	14350	-36.38	20240617	8710	4.82	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
89	20241115	090511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9250	-30	5	-0.32	4120600	444	1.36	9280	9330	9250	12060	6500	9280	9280.63	12.93	-47	9553	9416	9263	9126	8973	9340	9050	105	2780	500	6860	10	1	21000000	1943	3.16	0.27	12	0.00	2929.00	34733.00	14350	20240617	-35.54	8710	20231207	6.20	14350	-35.54	20240617	9010	2.66	20240129	14350	-35.54	20240617	8710	6.20	20231207	0.55	N	043370	500	105 억	2714306	N	N	0	N	N
90	20241114	160452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9300	0	3	0.00	226489220	24414	88.28	9300	9400	9110	12090	6510	9300	9277.02	12.94	-1688	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1953	3.18	0.27	12	0.12	2929.00	34733.00	14350	20240617	-35.19	8710	20231207	6.77	14350	-35.19	20240617	9010	3.22	20240129	14350	-35.19	20240617	8710	6.77	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
91	20241114	150454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9310	10	2	0.11	177860570	19186	69.38	9300	9400	9110	12090	6510	9300	9270.33	12.94	-1663	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1955	3.18	0.27	12	0.09	2929.00	34733.00	14350	20240617	-35.12	8710	20231207	6.89	14350	-35.12	20240617	9010	3.33	20240129	14350	-35.12	20240617	8710	6.89	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
92	20241114	140451	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9320	20	2	0.22	103341460	11173	40.40	9300	9400	9110	12090	6510	9300	9249.21	12.94	-1150	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1957	3.18	0.27	12	0.05	2929.00	34733.00	14350	20240617	-35.05	8710	20231207	7.00	14350	-35.05	20240617	9010	3.44	20240129	14350	-35.05	20240617	8710	7.00	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
93	20241114	130452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9240	-60	5	-0.65	87320380	9450	34.17	9300	9400	9110	12090	6510	9300	9240.25	12.94	-1662	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1940	3.15	0.27	12	0.04	2929.00	34733.00	14350	20240617	-35.61	8710	20231207	6.08	14350	-35.61	20240617	9010	2.55	20240129	14350	-35.61	20240617	8710	6.08	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
94	20241114	120452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9180	-120	5	-1.29	62373260	6734	24.35	9300	9400	9120	12090	6510	9300	9262.44	12.94	-1427	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1928	3.13	0.26	12	0.03	2929.00	34733.00	14350	20240617	-36.03	8710	20231207	5.40	14350	-36.03	20240617	9010	1.89	20240129	14350	-36.03	20240617	8710	5.40	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
95	20241114	110453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9310	10	2	0.11	29809910	3197	11.56	9300	9400	9240	12090	6510	9300	9324.34	12.94	-937	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1955	3.18	0.27	12	0.02	2929.00	34733.00	14350	20240617	-35.12	8710	20231207	6.89	14350	-35.12	20240617	9010	3.33	20240129	14350	-35.12	20240617	8710	6.89	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
96	20241114	100511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9340	40	2	0.43	4764690	511	1.85	9300	9350	9250	12090	6510	9300	9324.25	12.94	-70	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1961	3.19	0.27	12	0.00	2929.00	34733.00	14350	20240617	-34.91	8710	20231207	7.23	14350	-34.91	20240617	9010	3.66	20240129	14350	-34.91	20240617	8710	7.23	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
97	20241114	090448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	12.94	0	9633	9466	9383	9216	9133	9425	9175	105	2790	500	6880	10	1	21000000	1953	3.18	0.27	12	0.00	2929.00	34733.00	14350	20240617	-35.19	8710	20231207	6.77	14350	-35.19	20240617	9010	3.22	20240129	14350	-35.19	20240617	8710	6.77	20231207	0.55	N	043370	500	105 억	2716833	N	N	0	N	N
98	20241113	160232	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9300	-280	5	-2.92	260221230	27652	70.94	9490	9550	9300	12450	6710	9580	9411.02	12.95	-2591	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1953	3.18	0.27	12	0.13	2929.00	34733.00	14350	20240617	-35.19	8710	20231207	6.77	14350	-35.19	20240617	9010	3.22	20240129	14350	-35.19	20240617	8710	6.77	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
99	20241113	150251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9360	-220	5	-2.30	231079810	24530	62.93	9490	9550	9310	12450	6710	9580	9420.29	12.95	-2014	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1966	3.20	0.27	12	0.12	2929.00	34733.00	14350	20240617	-34.77	8710	20231207	7.46	14350	-34.77	20240617	9010	3.88	20240129	14350	-34.77	20240617	8710	7.46	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
100	20241113	140246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9340	-240	5	-2.51	188735270	19994	51.29	9490	9550	9340	12450	6710	9580	9439.60	12.95	-2003	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1961	3.19	0.27	12	0.10	2929.00	34733.00	14350	20240617	-34.91	8710	20231207	7.23	14350	-34.91	20240617	9010	3.66	20240129	14350	-34.91	20240617	8710	7.23	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
101	20241113	130245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9440	-140	5	-1.46	114340500	12075	30.98	9490	9550	9420	12450	6710	9580	9469.19	12.95	-1387	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1982	3.22	0.27	12	0.06	2929.00	34733.00	14350	20240617	-34.22	8710	20231207	8.38	14350	-34.22	20240617	9010	4.77	20240129	14350	-34.22	20240617	8710	8.38	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
102	20241113	120242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9420	-160	5	-1.67	91620970	9669	24.81	9490	9550	9420	12450	6710	9580	9475.74	12.95	-1172	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1978	3.22	0.27	12	0.05	2929.00	34733.00	14350	20240617	-34.36	8710	20231207	8.15	14350	-34.36	20240617	9010	4.55	20240129	14350	-34.36	20240617	8710	8.15	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
103	20241113	110242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	-100	5	-1.04	60350880	6362	16.32	9490	9550	9430	12450	6710	9580	9486.15	12.95	-1457	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1991	3.24	0.27	12	0.03	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
104	20241113	100243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9540	-40	5	-0.42	46818990	4930	12.65	9490	9550	9460	12450	6710	9580	9496.75	12.95	-816	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	2003	3.26	0.27	12	0.02	2929.00	34733.00	14350	20240617	-33.52	8710	20231207	9.53	14350	-33.52	20240617	9010	5.88	20240129	14350	-33.52	20240617	8710	9.53	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
105	20241113	090237	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9480	-100	5	-1.04	3767580	397	1.02	9490	9500	9470	12450	6710	9580	9490.13	12.95	157	9953	9766	9633	9446	9313	9700	9380	105	2870	500	7080	10	1	21000000	1991	3.24	0.27	12	0.00	2929.00	34733.00	14350	20240617	-33.94	8710	20231207	8.84	14350	-33.94	20240617	9010	5.22	20240129	14350	-33.94	20240617	8710	8.84	20231207	0.61	N	043370	500	105 억	2719604	N	N	1	N	N
106	20241112	160437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9580	-240	5	-2.44	374174530	38979	103.92	9810	9820	9500	12760	6880	9820	9599.39	12.99	-7086	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2012	3.27	0.28	12	0.19	2929.00	34733.00	14350	20240617	-33.24	8710	20231207	9.99	14350	-33.24	20240617	9010	6.33	20240129	14350	-33.24	20240617	8710	9.99	20231207	0.63	N	043370	500	105 억	2727216	N	N	1	N	N
107	20241112	150440	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9610	-210	5	-2.14	316109220	32929	87.79	9810	9820	9500	12760	6880	9820	9599.72	12.99	-1685	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2018	3.28	0.28	12	0.16	2929.00	34733.00	14350	20240617	-33.03	8710	20231207	10.33	14350	-33.03	20240617	9010	6.66	20240129	14350	-33.03	20240617	8710	10.33	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
108	20241112	140446	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9600	-220	5	-2.24	258146440	26890	71.69	9810	9820	9500	12760	6880	9820	9600.09	12.99	-999	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2016	3.28	0.28	12	0.13	2929.00	34733.00	14350	20240617	-33.10	8710	20231207	10.22	14350	-33.10	20240617	9010	6.55	20240129	14350	-33.10	20240617	8710	10.22	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
109	20241112	130442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9590	-230	5	-2.34	232580290	24226	64.59	9810	9820	9500	12760	6880	9820	9600.44	12.99	-1622	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2014	3.27	0.28	12	0.12	2929.00	34733.00	14350	20240617	-33.17	8710	20231207	10.10	14350	-33.17	20240617	9010	6.44	20240129	14350	-33.17	20240617	8710	10.10	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
110	20241112	120441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9590	-230	5	-2.34	209331090	21802	58.13	9810	9820	9500	12760	6880	9820	9601.46	12.99	368	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2014	3.27	0.28	12	0.10	2929.00	34733.00	14350	20240617	-33.17	8710	20231207	10.10	14350	-33.17	20240617	9010	6.44	20240129	14350	-33.17	20240617	8710	10.10	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
111	20241112	110440	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9600	-220	5	-2.24	184794710	19246	51.31	9810	9820	9500	12760	6880	9820	9601.72	12.99	-1488	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2016	3.28	0.28	12	0.09	2929.00	34733.00	14350	20240617	-33.10	8710	20231207	10.22	14350	-33.10	20240617	9010	6.55	20240129	14350	-33.10	20240617	8710	10.22	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
112	20241112	100439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	-180	5	-1.83	99618480	10376	27.66	9810	9820	9500	12760	6880	9820	9600.86	12.99	-2915	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2024	3.29	0.28	12	0.05	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8710	10.68	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
113	20241112	090439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9810	-10	5	-0.10	1196920	122	0.33	9810	9820	9810	12760	6880	9820	9810.82	12.99	-75	10406	10112	9856	9562	9306	9985	9435	105	2940	500	7260	10	1	21000000	2060	3.35	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.64	8710	20231207	12.63	14350	-31.64	20240617	9010	8.88	20240129	14350	-31.64	20240617	8710	12.63	20231207	0.63	N	043370	500	105 억	2727216	N	N	2	N	N
114	20241111	160437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9820	-110	5	-1.11	364827270	37508	45.49	10150	10150	9600	12900	6960	9930	9726.65	13.06	-14867	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2062	3.35	0.28	12	0.18	2929.00	34733.00	14350	20240617	-31.57	8710	20231207	12.74	14350	-31.57	20240617	9010	8.99	20240129	14350	-31.57	20240617	8710	12.74	20231207	0.65	N	043370	500	105 억	2742334	N	N	2	N	N
115	20241111	150450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9790	-140	5	-1.41	363190800	37341	45.29	10150	10150	9600	12900	6960	9930	9726.32	13.06	-14867	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2056	3.34	0.28	12	0.18	2929.00	34733.00	14350	20240617	-31.78	8710	20231207	12.40	14350	-31.78	20240617	9010	8.66	20240129	14350	-31.78	20240617	8710	12.40	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
116	20241111	140441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9720	-210	5	-2.11	292002930	30044	36.44	10150	10150	9600	12900	6960	9930	9719.17	13.06	-15595	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2041	3.32	0.28	12	0.14	2929.00	34733.00	14350	20240617	-32.26	8710	20231207	11.60	14350	-32.26	20240617	9010	7.88	20240129	14350	-32.26	20240617	8710	11.60	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
117	20241111	130439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9640	-290	5	-2.92	206150430	21191	25.70	10150	10150	9600	12900	6960	9930	9728.20	13.06	-8645	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2024	3.29	0.28	12	0.10	2929.00	34733.00	14350	20240617	-32.82	8710	20231207	10.68	14350	-32.82	20240617	9010	6.99	20240129	14350	-32.82	20240617	8710	10.68	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
118	20241111	120439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9670	-260	5	-2.62	156712400	16060	19.48	10150	10150	9660	12900	6960	9930	9757.92	13.06	-6712	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2031	3.30	0.28	12	0.08	2929.00	34733.00	14350	20240617	-32.61	8710	20231207	11.02	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8710	11.02	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
119	20241111	110439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9670	-260	5	-2.62	132346120	13542	16.42	10150	10150	9660	12900	6960	9930	9773.00	13.06	-4942	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2031	3.30	0.28	12	0.06	2929.00	34733.00	14350	20240617	-32.61	8710	20231207	11.02	14350	-32.61	20240617	9010	7.33	20240129	14350	-32.61	20240617	8710	11.02	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
120	20241111	100437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9730	-200	5	-2.01	74656820	7591	9.21	10150	10150	9730	12900	6960	9930	9834.90	13.06	-3660	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2043	3.32	0.28	12	0.04	2929.00	34733.00	14350	20240617	-32.20	8710	20231207	11.71	14350	-32.20	20240617	9010	7.99	20240129	14350	-32.20	20240617	8710	11.71	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
121	20241111	090436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	30	2	0.30	4190280	413	0.50	10150	10150	9960	12900	6960	9930	10146.48	13.06	-101	10236	10082	9996	9842	9756	10040	9800	105	2970	500	7340	10	1	21000000	2092	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.59	8710	20231207	14.35	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	8710	14.35	20231207	0.65	N	043370	500	105 억	2742334	N	N	3	N	N
122	20241108	160433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	-60	5	-0.60	823860190	82448	434.46	10010	10150	9910	12980	7000	9990	9992.55	13.05	2354	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2085	3.39	0.29	12	0.39	2929.00	34733.00	14350	20240617	-30.80	8710	20231207	14.01	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8710	14.01	20231207	0.67	N	043370	500	105 억	2740091	N	N	3	N	N
123	20241108	150439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	-60	5	-0.60	791062500	79153	417.10	10010	10150	9910	12980	7000	9990	9994.09	13.05	2195	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2085	3.39	0.29	12	0.38	2929.00	34733.00	14350	20240617	-30.80	8710	20231207	14.01	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8710	14.01	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
124	20241108	140437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	-60	5	-0.60	763459970	76373	402.45	10010	10150	9920	12980	7000	9990	9996.46	13.05	2851	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2085	3.39	0.29	12	0.36	2929.00	34733.00	14350	20240617	-30.80	8710	20231207	14.01	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8710	14.01	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
125	20241108	130437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	-20	5	-0.20	605902570	60527	318.95	10010	10150	9950	12980	7000	9990	10010.45	13.05	16780	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2094	3.40	0.29	12	0.29	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
126	20241108	120438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	40	2	0.40	586011140	58536	308.46	10010	10150	9950	12980	7000	9990	10011.12	13.05	18208	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2106	3.42	0.29	12	0.28	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
127	20241108	110439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	30	2	0.30	565693300	56510	297.78	10010	10150	9950	12980	7000	9990	10010.50	13.05	18418	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2104	3.42	0.29	12	0.27	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
128	20241108	100441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9960	-30	5	-0.30	258140950	25822	136.07	10010	10150	9950	12980	7000	9990	9996.94	13.05	-6054	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2092	3.40	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.59	8710	20231207	14.35	14350	-30.59	20240617	9010	10.54	20240129	14350	-30.59	20240617	8710	14.35	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
129	20241108	090433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	10	2	0.10	1068200	107	0.56	10010	10010	9960	12980	7000	9990	9983.18	13.05	-5	10110	10050	9970	9910	9830	10060	9920	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2740091	N	N	1	N	N
130	20241107	160433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	0	3	0.00	189214900	18971	58.10	9990	10030	9890	12980	7000	9990	9973.90	13.04	1413	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2098	3.41	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
131	20241107	150435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	0	3	0.00	185506940	18600	56.96	9990	10030	9890	12980	7000	9990	9973.49	13.04	1475	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2098	3.41	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
132	20241107	140437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	0	3	0.00	164772380	16524	50.60	9990	10030	9890	12980	7000	9990	9971.70	13.04	1307	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2098	3.41	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
133	20241107	130439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10020	30	2	0.30	153937790	15440	47.28	9990	10030	9890	12980	7000	9990	9970.06	13.04	797	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2104	3.42	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.17	8710	20231207	15.04	14350	-30.17	20240617	9010	11.21	20240129	14350	-30.17	20240617	8710	15.04	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
134	20241107	120436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	10	2	0.10	146690690	14716	45.07	9990	10030	9890	12980	7000	9990	9968.11	13.04	594	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
135	20241107	110435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	-10	5	-0.10	135949780	13641	41.77	9990	10030	9890	12980	7000	9990	9966.26	13.04	277	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2096	3.41	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
136	20241107	100435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	10	2	0.10	75746670	7612	23.31	9990	10020	9890	12980	7000	9990	9950.96	13.04	-1968	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
137	20241107	090435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9940	-50	5	-0.50	3591460	361	1.11	9990	9990	9910	12980	7000	9990	9948.64	13.04	-331	10063	10026	9993	9956	9923	10010	9940	105	2990	500	7390	10	1	21000000	2087	3.39	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.73	8710	20231207	14.12	14350	-30.73	20240617	9010	10.32	20240129	14350	-30.73	20240617	8710	14.12	20231207	0.67	N	043370	500	105 억	2738440	N	N	1	N	N
138	20241106	160438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-40	5	-0.40	325960590	32655	195.79	10030	10030	9960	13030	7030	10030	9981.94	13.03	1176	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2098	3.41	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.67	N	043370	500	105 억	2736282	N	N	1	N	N
139	20241106	150450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-30	5	-0.30	320238010	32082	192.35	10030	10030	9960	13030	7030	10030	9981.86	13.03	1167	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2100	3.41	0.29	12	0.15	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
140	20241106	140447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-30	5	-0.30	249192930	24970	149.71	10030	10030	9960	13030	7030	10030	9979.69	13.03	755	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2100	3.41	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
141	20241106	130450	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-30	5	-0.30	227786940	22826	136.85	10030	10030	9960	13030	7030	10030	9979.28	13.03	450	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2100	3.41	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
142	20241106	120437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	0	3	0.00	124316820	12456	74.68	10030	10030	9960	13030	7030	10030	9980.48	13.03	279	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2106	3.42	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
143	20241106	110441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-30	5	-0.30	44661730	4478	26.85	10030	10030	9960	13030	7030	10030	9973.59	13.03	-1091	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2100	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
144	20241106	100441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	-60	5	-0.60	21155660	2120	12.71	10030	10030	9960	13030	7030	10030	9979.08	13.03	-1414	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2094	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
145	20241106	090439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-30	5	-0.30	6318510	632	3.79	10030	10030	9990	13030	7030	10030	9997.64	13.03	-382	10143	10086	10003	9946	9863	10115	9975	105	3000	500	7420	10	1	21000000	2100	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.67	N	043370	500	105 억	2736282	N	N	2	N	N
146	20241105	160427	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	20	2	0.20	166344310	16672	127.73	10010	10060	9920	13010	7010	10010	9977.47	13.01	4646	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2106	3.42	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.68	N	043370	500	105 억	2732739	N	N	2	N	N
147	20241105	150436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10030	20	2	0.20	121635970	12202	93.48	10010	10060	9920	13010	7010	10010	9968.53	13.01	4273	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2106	3.42	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.10	8710	20231207	15.15	14350	-30.10	20240617	9010	11.32	20240129	14350	-30.10	20240617	8710	15.15	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
148	20241105	140432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	0	3	0.00	106014440	10640	81.51	10010	10060	9920	13010	7010	10010	9963.76	13.01	3147	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2102	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
149	20241105	130434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-20	5	-0.20	83868020	8422	64.52	10010	10060	9920	13010	7010	10010	9958.21	13.01	2003	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
150	20241105	120431	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	-30	5	-0.30	54503160	5470	41.91	10010	10060	9940	13010	7010	10010	9964.01	13.01	773	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
151	20241105	110423	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	-40	5	-0.40	17338040	1735	13.29	10010	10060	9960	13010	7010	10010	9993.11	13.01	-387	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2094	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
152	20241105	100431	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	-30	5	-0.30	15394300	1540	11.80	10010	10060	9960	13010	7010	10010	9996.30	13.01	-432	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2096	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
153	20241105	090428	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10000	-10	5	-0.10	639570	64	0.49	10010	10010	9970	13010	7010	10010	9993.28	13.01	-33	10096	10052	9986	9942	9876	10075	9965	105	3000	500	7400	10	1	21000000	2100	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.31	8710	20231207	14.81	14350	-30.31	20240617	9010	10.99	20240129	14350	-30.31	20240617	8710	14.81	20231207	0.68	N	043370	500	105 억	2732739	N	N	0	N	N
154	20241104	160426	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	0	3	0.00	130183020	13053	121.46	10000	10030	9920	13010	7010	10010	9973.42	13.03	-1932	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2102	3.42	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
155	20241104	150436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-20	5	-0.20	127044140	12739	118.54	10000	10030	9920	13010	7010	10010	9972.85	13.03	-1872	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
156	20241104	140427	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	-40	5	-0.40	106878290	10717	99.72	10000	10030	9920	13010	7010	10010	9972.78	13.03	-939	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2094	3.40	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
157	20241104	130402	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9990	-20	5	-0.20	89422000	8968	83.45	10000	10030	9920	13010	7010	10010	9971.23	13.03	-258	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2098	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.38	8710	20231207	14.70	14350	-30.38	20240617	9010	10.88	20240129	14350	-30.38	20240617	8710	14.70	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
158	20241104	120420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-60	5	-0.60	76389470	7662	71.29	10000	10030	9920	13010	7010	10010	9969.91	13.03	-209	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2090	3.40	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.66	8710	20231207	14.24	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
159	20241104	110419	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	-30	5	-0.30	57579810	5772	53.71	10000	10030	9920	13010	7010	10010	9975.71	13.03	-920	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
160	20241104	100416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	0	3	0.00	36589220	3672	34.17	10000	10010	9920	13010	7010	10010	9964.38	13.03	-941	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2102	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
161	20241104	090420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9950	-60	5	-0.60	1047230	105	0.98	10000	10000	9950	13010	7010	10010	9973.62	13.03	-83	10143	10076	9943	9876	9743	10110	9910	105	3000	500	7400	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	8710	20231207	14.24	14350	-30.66	20240617	9010	10.43	20240129	14350	-30.66	20240617	8710	14.24	20231207	0.68	N	043370	500	105 억	2735487	N	N	50	N	N
162	20241101	160406	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	110	2	1.11	106807190	10747	107.00	9880	10010	9810	12870	6930	9900	9938.33	13.01	4890	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2102	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.69	N	043370	500	105 억	2731616	N	N	50	N	N
163	20241101	150418	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9980	80	2	0.81	99963890	10061	100.17	9880	10010	9810	12870	6930	9900	9935.78	13.01	5193	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	8710	20231207	14.58	14350	-30.45	20240617	9010	10.77	20240129	14350	-30.45	20240617	8710	14.58	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
164	20241101	140410	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	70	2	0.71	94986110	9562	95.20	9880	10010	9810	12870	6930	9900	9933.71	13.01	4941	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2094	3.40	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
165	20241101	130449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	70	2	0.71	79822680	8043	80.08	9880	10010	9810	12870	6930	9900	9924.49	13.01	3794	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2094	3.40	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
166	20241101	120449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10010	110	2	1.11	71773200	7235	72.03	9880	10010	9810	12870	6930	9900	9920.28	13.01	3287	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2102	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.24	8710	20231207	14.93	14350	-30.24	20240617	9010	11.10	20240129	14350	-30.24	20240617	8710	14.93	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
167	20241101	110447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9970	70	2	0.71	60488010	6103	60.76	9880	9980	9810	12870	6930	9900	9911.19	13.01	2717	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2094	3.40	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.52	8710	20231207	14.47	14350	-30.52	20240617	9010	10.65	20240129	14350	-30.52	20240617	8710	14.47	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
168	20241101	100448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9930	30	2	0.30	44775290	4523	45.03	9880	9960	9810	12870	6930	9900	9899.47	13.01	2001	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2085	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.80	8710	20231207	14.01	14350	-30.80	20240617	9010	10.21	20240129	14350	-30.80	20240617	8710	14.01	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N
169	20241101	090447	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	9850	-50	5	-0.51	9403590	955	9.51	9880	9880	9810	12870	6930	9900	9846.69	13.01	-333	10120	10010	9930	9820	9740	9970	9780	105	2970	500	7320	10	1	21000000	2069	3.36	0.28	12	0.00	2929.00	34733.00	14350	20240617	-31.36	8710	20231207	13.09	14350	-31.36	20240617	9010	9.32	20240129	14350	-31.36	20240617	8710	13.09	20231207	0.69	N	043370	500	105 억	2731616	N	N	66	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History