KissMeData/031510/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-1	5	-0.07	31446915	24337	76.71	1336	1336	1245	1736	936	1336	1292.14	0.41	10	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	374	4.32	0.36	12	0.09	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
3	20241129	150431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-47	5	-3.52	23230720	18074	56.97	1336	1336	1245	1736	936	1336	1285.31	0.41	118	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	361	4.17	0.35	12	0.06	309.00	3678.00	2055	20231204	-37.27	1159	20240806	11.22	1999	-35.52	20240104	1159	11.22	20240806	2055	-37.27	20231204	1159	11.22	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
4	20241129	140430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-47	5	-3.52	16738334	13033	41.08	1336	1336	1245	1736	936	1336	1284.30	0.41	196	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	361	4.17	0.35	12	0.05	309.00	3678.00	2055	20231204	-37.27	1159	20240806	11.22	1999	-35.52	20240104	1159	11.22	20240806	2055	-37.27	20231204	1159	11.22	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
5	20241129	130430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	-50	5	-3.74	15525605	12092	38.11	1336	1336	1245	1736	936	1336	1283.96	0.41	206	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	360	4.16	0.35	12	0.04	309.00	3678.00	2055	20231204	-37.42	1159	20240806	10.96	1999	-35.67	20240104	1159	10.96	20240806	2055	-37.42	20231204	1159	10.96	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
6	20241129	120432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-52	5	-3.89	15309266	11924	37.58	1336	1336	1245	1736	936	1336	1283.90	0.41	263	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	360	4.16	0.35	12	0.04	309.00	3678.00	2055	20231204	-37.52	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
7	20241129	110431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-47	5	-3.52	12421247	9670	30.48	1336	1336	1245	1736	936	1336	1284.51	0.41	290	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	361	4.17	0.35	12	0.03	309.00	3678.00	2055	20231204	-37.27	1159	20240806	11.22	1999	-35.52	20240104	1159	11.22	20240806	2055	-37.27	20231204	1159	11.22	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
8	20241129	100430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-21	5	-1.57	743157	561	1.77	1336	1336	1315	1736	936	1336	1324.70	0.41	-32	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	368	4.26	0.36	12	0.00	309.00	3678.00	2055	20231204	-36.01	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2055	-36.01	20231204	1159	13.46	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
9	20241129	090430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	0	3	0.00	53440	40	0.13	1336	1336	1336	1736	936	1336	1336.00	0.41	-6	1365	1350	1330	1315	1295	1358	1323	140	400	500	930	1	1	28000000	374	4.32	0.36	12	0.00	309.00	3678.00	2055	20231204	-34.99	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2055	-34.99	20231204	1159	15.27	20240806	0.09	N	031510	500	140 억	115257	N	N	N	N
10	20241128	160426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	26	2	1.98	42248200	31726	392.02	1310	1345	1310	1703	917	1310	1331.66	0.41	-9	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	374	4.32	0.36	12	0.11	309.00	3678.00	2055	20231204	-34.99	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2055	-34.99	20231204	1159	15.27	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
11	20241128	150433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	30	2	2.29	38513751	28942	357.62	1310	1343	1310	1703	917	1310	1330.72	0.41	288	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	375	4.34	0.36	12	0.10	309.00	3678.00	2055	20231204	-34.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2055	-34.79	20231204	1159	15.62	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
12	20241128	140435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	33	2	2.52	23980321	18099	223.64	1310	1343	1310	1703	917	1310	1324.95	0.41	288	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	376	4.35	0.37	12	0.06	309.00	3678.00	2055	20231204	-34.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2055	-34.65	20231204	1159	15.88	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
13	20241128	130431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	30	2	2.29	22773874	17199	212.52	1310	1340	1310	1703	917	1310	1324.14	0.41	446	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	375	4.34	0.36	12	0.06	309.00	3678.00	2055	20231204	-34.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2055	-34.79	20231204	1159	15.62	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
14	20241128	120435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	11	2	0.84	18452112	13960	172.49	1310	1333	1310	1703	917	1310	1321.78	0.41	292	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	370	4.28	0.36	12	0.05	309.00	3678.00	2055	20231204	-35.72	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2055	-35.72	20231204	1159	13.98	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
15	20241128	110437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	20	2	1.53	9016908	6820	84.27	1310	1330	1310	1703	917	1310	1322.13	0.41	-27	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	372	4.30	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.28	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2055	-35.28	20231204	1159	14.75	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
16	20241128	100434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	13	2	0.99	5744241	4352	53.77	1310	1326	1310	1703	917	1310	1319.91	0.41	-27	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	370	4.28	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.62	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2055	-35.62	20231204	1159	14.15	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
17	20241128	090431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	0	3	0.00	672537	513	6.34	1310	1313	1310	1703	917	1310	1310.99	0.41	280	1331	1320	1314	1303	1297	1317	1300	140	393	500	910	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2055	20231204	-36.25	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.09	N	031510	500	140 억	115238	N	N	N	N
18	20241127	160422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-17	5	-1.28	10642559	8093	72.05	1320	1325	1308	1725	929	1327	1315.03	0.41	-313	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	367	4.24	0.36	12	0.03	309.00	3678.00	2055	20231204	-36.25	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
19	20241127	150428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-12	5	-0.90	9298499	7067	62.91	1320	1325	1308	1725	929	1327	1315.76	0.41	-336	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	368	4.26	0.36	12	0.03	309.00	3678.00	2055	20231204	-36.01	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2055	-36.01	20231204	1159	13.46	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
20	20241127	140429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-16	5	-1.21	5649250	4288	38.17	1320	1325	1308	1725	929	1327	1317.46	0.41	-78	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	367	4.24	0.36	12	0.02	309.00	3678.00	2055	20231204	-36.20	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2055	-36.20	20231204	1159	13.11	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
21	20241127	130425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-11	5	-0.83	4089277	3101	27.61	1320	1325	1308	1725	929	1327	1318.70	0.41	-78	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	368	4.26	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.96	1159	20240806	13.55	1999	-34.17	20240104	1159	13.55	20240806	2055	-35.96	20231204	1159	13.55	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
22	20241127	120429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-7	5	-0.53	3154084	2392	21.29	1320	1325	1308	1725	929	1327	1318.60	0.41	-78	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	370	4.27	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.77	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2055	-35.77	20231204	1159	13.89	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
23	20241127	110429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-7	5	-0.53	2886244	2189	19.49	1320	1325	1308	1725	929	1327	1318.52	0.41	-78	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	370	4.27	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.77	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2055	-35.77	20231204	1159	13.89	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
24	20241127	100428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-3	5	-0.23	2188896	1659	14.77	1320	1325	1308	1725	929	1327	1319.41	0.41	-33	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	371	4.28	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.57	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2055	-35.57	20231204	1159	14.24	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
25	20241127	090426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-7	5	-0.53	71280	54	0.48	1320	1320	1320	1725	929	1327	1320.00	0.41	-53	1348	1337	1319	1308	1290	1343	1314	140	398	500	920	1	1	28000000	370	4.27	0.36	12	0.00	309.00	3678.00	2055	20231204	-35.77	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2055	-35.77	20231204	1159	13.89	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
26	20241126	160426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	3	2	0.23	14744003	11233	73.17	1301	1330	1301	1721	927	1324	1312.56	0.41	95	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	372	4.29	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.43	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2055	-35.43	20231204	1159	14.50	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
27	20241126	150425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-16	5	-1.21	13565984	10345	67.39	1301	1330	1301	1721	927	1324	1311.36	0.41	163	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	366	4.23	0.36	12	0.04	309.00	3678.00	2055	20231204	-36.35	1159	20240806	12.86	1999	-34.57	20240104	1159	12.86	20240806	2055	-36.35	20231204	1159	12.86	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
28	20241126	140425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-7	5	-0.53	11495616	8765	57.09	1301	1330	1301	1721	927	1324	1311.54	0.41	131	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	369	4.26	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.91	1159	20240806	13.63	1999	-34.12	20240104	1159	13.63	20240806	2055	-35.91	20231204	1159	13.63	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
29	20241126	130424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-11	5	-0.83	10160017	7749	50.48	1301	1330	1301	1721	927	1324	1311.14	0.41	1026	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	368	4.25	0.36	12	0.03	309.00	3678.00	2055	20231204	-36.11	1159	20240806	13.29	1999	-34.32	20240104	1159	13.29	20240806	2055	-36.11	20231204	1159	13.29	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
30	20241126	120428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	3	2	0.23	5812490	4434	28.88	1301	1330	1301	1721	927	1324	1310.89	0.41	153	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	372	4.29	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.43	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2055	-35.43	20231204	1159	14.50	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
31	20241126	110432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	6	2	0.45	5589401	4266	27.79	1301	1330	1301	1721	927	1324	1310.22	0.41	163	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	372	4.30	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.28	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2055	-35.28	20231204	1159	14.75	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
32	20241126	100430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	5	2	0.38	4189125	3205	20.88	1301	1330	1301	1721	927	1324	1307.06	0.41	221	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.33	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2055	-35.33	20231204	1159	14.67	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
33	20241126	090426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-7	5	-0.53	1298418	998	6.50	1301	1317	1301	1721	927	1324	1301.02	0.41	-135	1385	1354	1312	1281	1239	1333	1260	140	397	500	920	1	1	28000000	369	4.26	0.36	12	0.00	309.00	3678.00	2055	20231204	-35.91	1159	20240806	13.63	1999	-34.12	20240104	1159	13.63	20240806	2055	-35.91	20231204	1159	13.63	20240806	0.09	N	031510	500	140 억	115411	N	N	N	N
34	20241125	160418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-19	5	-1.41	20351056	15352	59.24	1343	1343	1270	1745	941	1343	1325.63	0.41	-61	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	371	4.28	0.36	12	0.05	309.00	3678.00	2055	20231204	-35.57	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2055	-35.57	20231204	1159	14.24	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
35	20241125	150424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-11	5	-0.82	15525841	11715	45.20	1343	1343	1270	1745	941	1343	1325.30	0.41	-70	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	373	4.31	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.18	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2055	-35.18	20231204	1159	14.93	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
36	20241125	140425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-9	5	-0.67	13739046	10374	40.03	1343	1343	1270	1745	941	1343	1324.37	0.41	-48	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	374	4.32	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.09	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2055	-35.09	20231204	1159	15.10	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
37	20241125	130422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-18	5	-1.34	13224408	9987	38.54	1343	1343	1270	1745	941	1343	1324.16	0.41	-48	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	371	4.29	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.52	1159	20240806	14.32	1999	-33.72	20240104	1159	14.32	20240806	2055	-35.52	20231204	1159	14.32	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
38	20241125	120426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-8	5	-0.60	11649585	8800	33.96	1343	1343	1270	1745	941	1343	1323.82	0.41	-36	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	374	4.32	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
39	20241125	110423	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-8	5	-0.60	7383363	5592	21.58	1343	1343	1270	1745	941	1343	1320.34	0.41	-36	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
40	20241125	100418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-8	5	-0.60	5299867	4032	15.56	1343	1343	1270	1745	941	1343	1314.45	0.41	60	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
41	20241125	090419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	0	3	0.00	0	0	0.00	0	0	0	1745	941	1343	0.00	0.41	0	1375	1359	1331	1315	1287	1367	1323	140	402	500	940	1	1	28000000	376	4.35	0.37	12	0.00	309.00	3678.00	2055	20231204	-34.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2055	-34.65	20231204	1159	15.88	20240806	0.09	N	031510	500	140 억	115574	N	N	N	N
42	20241122	160401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	33	2	2.52	34556584	25914	295.25	1326	1347	1303	1703	917	1310	1333.51	0.41	-562	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	376	4.35	0.37	12	0.09	309.00	3678.00	2055	20231204	-34.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2055	-34.65	20231204	1159	15.88	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
43	20241122	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	31	2	2.37	34121452	25590	291.56	1326	1347	1303	1703	917	1310	1333.39	0.41	-432	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	375	4.34	0.36	12	0.09	309.00	3678.00	2055	20231204	-34.74	1159	20240806	15.70	1999	-32.92	20240104	1159	15.70	20240806	2055	-34.74	20231204	1159	15.70	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
44	20241122	140405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	28	2	2.14	19209911	14439	164.51	1326	1347	1303	1703	917	1310	1330.42	0.41	-432	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	375	4.33	0.36	12	0.05	309.00	3678.00	2055	20231204	-34.89	1159	20240806	15.44	1999	-33.07	20240104	1159	15.44	20240806	2055	-34.89	20231204	1159	15.44	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
45	20241122	130405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	25	2	1.91	13283811	9997	113.90	1326	1347	1303	1703	917	1310	1328.78	0.41	-4	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	374	4.32	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
46	20241122	120405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	22	2	1.68	12293947	9256	105.46	1326	1347	1303	1703	917	1310	1328.21	0.41	14	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	373	4.31	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.18	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2055	-35.18	20231204	1159	14.93	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
47	20241122	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	16	2	1.22	5465913	4127	47.02	1326	1347	1303	1703	917	1310	1324.43	0.41	1117	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	371	4.29	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.47	1159	20240806	14.41	1999	-33.67	20240104	1159	14.41	20240806	2055	-35.47	20231204	1159	14.41	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
48	20241122	100408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	29	2	2.21	3648366	2750	31.33	1326	1347	1303	1703	917	1310	1326.68	0.41	-26	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	375	4.33	0.36	12	0.01	309.00	3678.00	2055	20231204	-34.84	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2055	-34.84	20231204	1159	15.53	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
49	20241122	090404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	-4	5	-0.31	296667	227	2.59	1326	1326	1303	1703	917	1310	1306.90	0.41	14	1350	1330	1320	1300	1290	1325	1295	140	393	500	910	1	1	28000000	366	4.23	0.36	12	0.00	309.00	3678.00	2055	20231204	-36.45	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2055	-36.45	20231204	1159	12.68	20240806	0.09	N	031510	500	140 억	116096	N	N	N	N
50	20241121	160402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-38	5	-2.82	11651138	8777	75.16	1335	1340	1310	1752	944	1348	1327.46	0.42	-102	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	367	4.24	0.36	12	0.03	309.00	3678.00	2055	20231204	-36.25	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
51	20241121	150409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-25	5	-1.85	10879467	8189	70.13	1335	1340	1320	1752	944	1348	1328.55	0.42	242	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	370	4.28	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.62	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2055	-35.62	20231204	1159	14.15	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
52	20241121	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-11	5	-0.82	8691719	6539	56.00	1335	1340	1320	1752	944	1348	1329.21	0.42	119	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	374	4.33	0.36	12	0.02	309.00	3678.00	2055	20231204	-34.94	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2055	-34.94	20231204	1159	15.36	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
53	20241121	130405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	-20	5	-1.48	8434947	6347	54.35	1335	1340	1320	1752	944	1348	1328.97	0.42	136	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	372	4.30	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.38	1159	20240806	14.58	1999	-33.57	20240104	1159	14.58	20240806	2055	-35.38	20231204	1159	14.58	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
54	20241121	120406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-8	5	-0.59	6778454	5101	43.68	1335	1340	1320	1752	944	1348	1328.85	0.42	-260	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	375	4.34	0.36	12	0.02	309.00	3678.00	2055	20231204	-34.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2055	-34.79	20231204	1159	15.62	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
55	20241121	110405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-12	5	-0.89	5859242	4415	37.81	1335	1340	1320	1752	944	1348	1327.12	0.42	-260	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2055	20231204	-34.99	1159	20240806	15.27	1999	-33.17	20240104	1159	15.27	20240806	2055	-34.99	20231204	1159	15.27	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
56	20241121	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-13	5	-0.96	2204601	1662	14.23	1335	1335	1320	1752	944	1348	1326.47	0.42	-54	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.04	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
57	20241121	090407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-28	5	-2.08	496056	375	3.21	1335	1335	1320	1752	944	1348	1322.82	0.42	0	1369	1358	1339	1328	1309	1349	1319	140	404	500	940	1	1	28000000	370	4.27	0.36	12	0.00	309.00	3678.00	2055	20231204	-35.77	1159	20240806	13.89	1999	-33.97	20240104	1159	13.89	20240806	2055	-35.77	20231204	1159	13.89	20240806	0.09	N	031510	500	140 억	116283	N	N	N	N
58	20241120	160404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-2	5	-0.15	15507972	11677	81.48	1350	1350	1320	1755	945	1350	1328.08	0.42	-602	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	377	4.36	0.37	12	0.04	309.00	3678.00	2055	20231204	-34.40	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2055	-34.40	20231204	1159	16.31	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
59	20241120	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-28	5	-2.07	13979074	10541	73.55	1350	1350	1320	1755	945	1350	1326.16	0.42	-407	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	370	4.28	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.67	1159	20240806	14.06	1999	-33.87	20240104	1159	14.06	20240806	2055	-35.67	20231204	1159	14.06	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
60	20241120	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-29	5	-2.15	13956565	10524	73.44	1350	1350	1320	1755	945	1350	1326.17	0.42	-407	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	370	4.28	0.36	12	0.04	309.00	3678.00	2055	20231204	-35.72	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2055	-35.72	20231204	1159	13.98	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
61	20241120	130410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-26	5	-1.93	11390699	8585	59.91	1350	1350	1320	1755	945	1350	1326.81	0.42	-282	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	371	4.28	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.57	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2055	-35.57	20231204	1159	14.24	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
62	20241120	120412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-26	5	-1.93	11247602	8477	59.15	1350	1350	1320	1755	945	1350	1326.84	0.42	-319	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	371	4.28	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.57	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2055	-35.57	20231204	1159	14.24	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
63	20241120	110409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-23	5	-1.70	9056464	6824	47.62	1350	1350	1320	1755	945	1350	1327.15	0.42	-329	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	372	4.29	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.43	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2055	-35.43	20231204	1159	14.50	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
64	20241120	100409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-23	5	-1.70	687729	516	3.60	1350	1350	1320	1755	945	1350	1332.81	0.42	-16	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	372	4.29	0.36	12	0.00	309.00	3678.00	2055	20231204	-35.43	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2055	-35.43	20231204	1159	14.50	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
65	20241120	090409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-1	5	-0.07	32390	24	0.17	1350	1350	1349	1755	945	1350	1349.58	0.42	-24	1409	1379	1334	1304	1259	1357	1282	140	405	500	940	1	1	28000000	378	4.37	0.37	12	0.00	309.00	3678.00	2055	20231204	-34.36	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2055	-34.36	20231204	1159	16.39	20240806	0.09	N	031510	500	140 억	116717	N	N	N	N
66	20241119	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	11	2	0.82	19014465	14330	31.56	1364	1364	1289	1740	938	1339	1326.90	0.42	-412	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	378	4.37	0.37	12	0.05	309.00	3678.00	2055	20231204	-34.31	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2055	-34.31	20231204	1159	16.48	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
67	20241119	150355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-6	5	-0.45	17775272	13406	29.52	1364	1364	1289	1740	938	1339	1325.92	0.42	-258	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	373	4.31	0.36	12	0.05	309.00	3678.00	2055	20231204	-35.13	1159	20240806	15.01	1999	-33.32	20240104	1159	15.01	20240806	2055	-35.13	20231204	1159	15.01	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
68	20241119	140353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-16	5	-1.19	12804274	9666	21.29	1364	1364	1289	1740	938	1339	1324.67	0.42	-258	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	370	4.28	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.62	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2055	-35.62	20231204	1159	14.15	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
69	20241119	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-16	5	-1.19	9416071	7105	15.65	1364	1364	1289	1740	938	1339	1325.27	0.42	-258	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	370	4.28	0.36	12	0.03	309.00	3678.00	2055	20231204	-35.62	1159	20240806	14.15	1999	-33.82	20240104	1159	14.15	20240806	2055	-35.62	20231204	1159	14.15	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
70	20241119	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-10	5	-0.75	9172639	6921	15.24	1364	1364	1289	1740	938	1339	1325.33	0.42	-258	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	372	4.30	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.33	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2055	-35.33	20231204	1159	14.67	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
71	20241119	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-18	5	-1.34	6293172	4749	10.46	1364	1364	1289	1740	938	1339	1325.16	0.42	-129	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	370	4.28	0.36	12	0.02	309.00	3678.00	2055	20231204	-35.72	1159	20240806	13.98	1999	-33.92	20240104	1159	13.98	20240806	2055	-35.72	20231204	1159	13.98	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
72	20241119	100404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	-11	5	-0.82	5154090	3887	8.56	1364	1364	1289	1740	938	1339	1325.98	0.42	-54	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2055	20231204	-35.38	1159	20240806	14.58	1999	-33.57	20240104	1159	14.58	20240806	2055	-35.38	20231204	1159	14.58	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
73	20241119	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	5	2	0.37	1055818	778	1.71	1364	1364	1331	1740	938	1339	1357.09	0.42	-133	1373	1355	1332	1314	1291	1365	1324	140	401	500	930	1	1	28000000	376	4.35	0.37	12	0.00	309.00	3678.00	2055	20231204	-34.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2055	-34.60	20231204	1159	15.96	20240806	0.11	N	031510	500	140 억	117151	N	N	N	N
74	20241118	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	30	2	2.29	60524447	45409	107.40	1309	1350	1309	1701	917	1309	1332.87	0.42	710	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	375	4.33	0.36	12	0.16	309.00	3678.00	2060	20231109	-35.00	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2055	-34.84	20231204	1159	15.53	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
75	20241118	150355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	30	2	2.29	42102364	31651	74.86	1309	1350	1309	1701	917	1309	1330.21	0.42	718	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	375	4.33	0.36	12	0.11	309.00	3678.00	2060	20231109	-35.00	1159	20240806	15.53	1999	-33.02	20240104	1159	15.53	20240806	2055	-34.84	20231204	1159	15.53	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
76	20241118	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	28	2	2.14	30756336	23179	54.82	1309	1350	1309	1701	917	1309	1326.91	0.42	718	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	374	4.33	0.36	12	0.08	309.00	3678.00	2060	20231109	-35.10	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2055	-34.94	20231204	1159	15.36	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
77	20241118	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	28	2	2.14	28978589	21849	51.67	1309	1350	1309	1701	917	1309	1326.31	0.42	718	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	374	4.33	0.36	12	0.08	309.00	3678.00	2060	20231109	-35.10	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2055	-34.94	20231204	1159	15.36	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
78	20241118	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	28	2	2.14	27301050	20594	48.71	1309	1350	1309	1701	917	1309	1325.68	0.42	718	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	374	4.33	0.36	12	0.07	309.00	3678.00	2060	20231109	-35.10	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2055	-34.94	20231204	1159	15.36	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
79	20241118	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	26	2	1.99	25070096	18923	44.75	1309	1350	1309	1701	917	1309	1324.85	0.42	2029	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	374	4.32	0.36	12	0.07	309.00	3678.00	2060	20231109	-35.19	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
80	20241118	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	28	2	2.14	7774461	5864	13.87	1309	1350	1309	1701	917	1309	1325.79	0.42	-124	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	374	4.33	0.36	12	0.02	309.00	3678.00	2060	20231109	-35.10	1159	20240806	15.36	1999	-33.12	20240104	1159	15.36	20240806	2055	-34.94	20231204	1159	15.36	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
81	20241118	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	0	3	0.00	273581	209	0.49	1309	1309	1309	1701	917	1309	1309.00	0.42	0	1339	1323	1297	1281	1255	1332	1290	140	392	500	910	1	1	28000000	367	4.24	0.36	12	0.00	309.00	3678.00	2060	20231109	-36.46	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2055	-36.30	20231204	1159	12.94	20240806	0.11	N	031510	500	140 억	116463	N	N	N	N
82	20241115	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	29	2	2.27	54854275	42222	172.81	1280	1313	1271	1664	896	1280	1299.19	0.42	31	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	367	4.24	0.36	12	0.15	309.00	3678.00	2080	20231108	-37.07	1159	20240806	12.94	1999	-34.52	20240104	1159	12.94	20240806	2055	-36.30	20231204	1159	12.94	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
83	20241115	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	30	2	2.34	43369109	33448	136.90	1280	1313	1271	1664	896	1280	1296.61	0.42	175	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	367	4.24	0.36	12	0.12	309.00	3678.00	2080	20231108	-37.02	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
84	20241115	140408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	30	2	2.34	36867124	28481	116.57	1280	1313	1271	1664	896	1280	1294.45	0.42	25	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	367	4.24	0.36	12	0.10	309.00	3678.00	2080	20231108	-37.02	1159	20240806	13.03	1999	-34.47	20240104	1159	13.03	20240806	2055	-36.25	20231204	1159	13.03	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
85	20241115	130409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	26	2	2.03	29505393	22843	93.50	1280	1313	1271	1664	896	1280	1291.66	0.42	-130	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	366	4.23	0.36	12	0.08	309.00	3678.00	2080	20231108	-37.21	1159	20240806	12.68	1999	-34.67	20240104	1159	12.68	20240806	2055	-36.45	20231204	1159	12.68	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
86	20241115	120410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	28	2	2.19	28223651	21862	89.48	1280	1313	1271	1664	896	1280	1290.99	0.42	-150	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	366	4.23	0.36	12	0.08	309.00	3678.00	2080	20231108	-37.12	1159	20240806	12.86	1999	-34.57	20240104	1159	12.86	20240806	2055	-36.35	20231204	1159	12.86	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
87	20241115	110402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	20	2	1.56	25213219	19553	80.03	1280	1300	1271	1664	896	1280	1289.48	0.42	-231	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	364	4.21	0.35	12	0.07	309.00	3678.00	2080	20231108	-37.50	1159	20240806	12.17	1999	-34.97	20240104	1159	12.17	20240806	2055	-36.74	20231204	1159	12.17	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
88	20241115	100403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	16	2	1.25	12572872	9814	40.17	1280	1300	1271	1664	896	1280	1281.12	0.42	-83	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	363	4.19	0.35	12	0.04	309.00	3678.00	2080	20231108	-37.69	1159	20240806	11.82	1999	-35.17	20240104	1159	11.82	20240806	2055	-36.93	20231204	1159	11.82	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
89	20241115	090416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	0	3	0.00	364800	285	1.17	1280	1280	1280	1664	896	1280	1280.00	0.42	0	1312	1296	1268	1252	1224	1304	1260	140	384	500	890	1	1	28000000	358	4.14	0.35	12	0.00	309.00	3678.00	2080	20231108	-38.46	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	2055	-37.71	20231204	1159	10.44	20240806	0.13	N	031510	500	140 억	116455	N	N	N	N
90	20241114	160358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	2	2	0.16	30610912	23909	86.85	1265	1284	1240	1661	895	1278	1280.31	0.42	-432	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.09	309.00	3678.00	2095	20231107	-38.90	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	2055	-37.71	20231204	1159	10.44	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
91	20241114	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	6	2	0.47	25968060	20288	73.69	1265	1284	1240	1661	895	1278	1279.97	0.42	-458	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.07	309.00	3678.00	2095	20231107	-38.71	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
92	20241114	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	6	2	0.47	21361068	16700	60.66	1265	1284	1240	1661	895	1278	1279.11	0.42	-458	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.06	309.00	3678.00	2095	20231107	-38.71	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
93	20241114	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	6	2	0.47	16924080	13243	48.10	1265	1284	1240	1661	895	1278	1277.96	0.42	-344	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.05	309.00	3678.00	2095	20231107	-38.71	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
94	20241114	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	4	2	0.31	8754120	6877	24.98	1265	1284	1240	1661	895	1278	1272.96	0.42	-262	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	359	4.15	0.35	12	0.02	309.00	3678.00	2095	20231107	-38.81	1159	20240806	10.61	1999	-35.87	20240104	1159	10.61	20240806	2055	-37.62	20231204	1159	10.61	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
95	20241114	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	6	2	0.47	5637721	4436	16.11	1265	1284	1240	1661	895	1278	1270.90	0.42	-199	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	360	4.16	0.35	12	0.02	309.00	3678.00	2095	20231107	-38.71	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
96	20241114	100413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	-13	5	-1.02	145475	115	0.42	1265	1265	1265	1661	895	1278	1265.00	0.42	104	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	354	4.09	0.34	12	0.00	309.00	3678.00	2095	20231107	-39.62	1159	20240806	9.15	1999	-36.72	20240104	1159	9.15	20240806	2055	-38.44	20231204	1159	9.15	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
97	20241114	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	0	3	0.00	0	0	0.00	0	0	0	1661	895	1278	0.00	0.42	0	1318	1298	1260	1240	1202	1279	1221	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.00	309.00	3678.00	2095	20231107	-39.00	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	2055	-37.81	20231204	1159	10.27	20240806	0.15	N	031510	500	140 억	117160	N	N	N	N
98	20241113	160153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	1	2	0.08	35038306	27529	87.36	1280	1280	1222	1660	894	1277	1272.78	0.42	-170	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.10	309.00	3678.00	2120	20231106	-39.72	1159	20240806	10.27	1999	-36.07	20240104	1159	10.27	20240806	2055	-37.81	20231204	1159	10.27	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
99	20241113	150207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1264	-13	5	-1.02	34553324	27149	86.15	1280	1280	1222	1660	894	1277	1272.73	0.42	-35	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	354	4.09	0.34	12	0.10	309.00	3678.00	2120	20231106	-40.38	1159	20240806	9.06	1999	-36.77	20240104	1159	9.06	20240806	2055	-38.49	20231204	1159	9.06	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
100	20241113	140203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	2	2	0.16	28706528	22569	71.62	1280	1280	1222	1660	894	1277	1271.95	0.42	-149	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.08	309.00	3678.00	2120	20231106	-39.67	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	2055	-37.76	20231204	1159	10.35	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
101	20241113	130202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	-11	5	-0.86	25286088	19894	63.13	1280	1280	1222	1660	894	1277	1271.04	0.42	-251	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	354	4.10	0.34	12	0.07	309.00	3678.00	2120	20231106	-40.28	1159	20240806	9.23	1999	-36.67	20240104	1159	9.23	20240806	2055	-38.39	20231204	1159	9.23	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
102	20241113	120159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	2	2	0.16	16057373	12584	39.93	1280	1280	1245	1660	894	1277	1276.02	0.42	-340	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.04	309.00	3678.00	2120	20231106	-39.67	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	2055	-37.76	20231204	1159	10.35	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
103	20241113	110159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-7	5	-0.55	11655309	9135	28.99	1280	1280	1245	1660	894	1277	1275.90	0.42	-127	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	356	4.11	0.35	12	0.03	309.00	3678.00	2120	20231106	-40.09	1159	20240806	9.58	1999	-36.47	20240104	1159	9.58	20240806	2055	-38.20	20231204	1159	9.58	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
104	20241113	100200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	2	2	0.16	7279723	5711	18.12	1280	1280	1245	1660	894	1277	1274.68	0.42	-71	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.02	309.00	3678.00	2120	20231106	-39.67	1159	20240806	10.35	1999	-36.02	20240104	1159	10.35	20240806	2055	-37.76	20231204	1159	10.35	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
105	20241113	090155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	3	2	0.23	1073920	839	2.66	1280	1280	1280	1660	894	1277	1280.00	0.42	-57	1346	1311	1276	1241	1206	1294	1224	140	383	500	890	1	1	28000000	358	4.14	0.35	12	0.00	309.00	3678.00	2120	20231106	-39.62	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	2055	-37.71	20231204	1159	10.44	20240806	0.15	N	031510	500	140 억	117317	N	N	N	N
106	20241112	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	-34	5	-2.59	40507303	31512	117.59	1311	1311	1241	1704	918	1311	1285.46	0.42	-954	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	358	4.13	0.35	12	0.11	309.00	3678.00	2120	20231106	-39.76	1159	20240806	10.18	1999	-36.12	20240104	1159	10.18	20240806	2055	-37.86	20231204	1159	10.18	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
107	20241112	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-27	5	-2.06	40341288	31382	117.11	1311	1311	1241	1704	918	1311	1285.49	0.42	-977	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	360	4.16	0.35	12	0.11	309.00	3678.00	2120	20231106	-39.43	1159	20240806	10.79	1999	-35.77	20240104	1159	10.79	20240806	2055	-37.52	20231204	1159	10.79	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
108	20241112	140355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-22	5	-1.68	35230124	27413	102.29	1311	1311	1241	1704	918	1311	1285.16	0.42	-877	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	361	4.17	0.35	12	0.10	309.00	3678.00	2120	20231106	-39.20	1159	20240806	11.22	1999	-35.52	20240104	1159	11.22	20240806	2055	-37.27	20231204	1159	11.22	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
109	20241112	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-31	5	-2.36	30688579	23875	89.09	1311	1311	1241	1704	918	1311	1285.39	0.42	-749	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	358	4.14	0.35	12	0.09	309.00	3678.00	2120	20231106	-39.62	1159	20240806	10.44	1999	-35.97	20240104	1159	10.44	20240806	2055	-37.71	20231204	1159	10.44	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
110	20241112	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-21	5	-1.60	26364868	20508	76.53	1311	1311	1241	1704	918	1311	1285.59	0.42	-672	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	361	4.17	0.35	12	0.07	309.00	3678.00	2120	20231106	-39.15	1159	20240806	11.30	1999	-35.47	20240104	1159	11.30	20240806	2055	-37.23	20231204	1159	11.30	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
111	20241112	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	-40	5	-3.05	21234738	16511	61.61	1311	1311	1241	1704	918	1311	1286.10	0.42	-409	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	356	4.11	0.35	12	0.06	309.00	3678.00	2120	20231106	-40.05	1159	20240806	9.66	1999	-36.42	20240104	1159	9.66	20240806	2055	-38.15	20231204	1159	9.66	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
112	20241112	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-26	5	-1.98	12480637	9677	36.11	1311	1311	1241	1704	918	1311	1289.72	0.42	-409	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	360	4.16	0.35	12	0.03	309.00	3678.00	2120	20231106	-39.39	1159	20240806	10.87	1999	-35.72	20240104	1159	10.87	20240806	2055	-37.47	20231204	1159	10.87	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
113	20241112	090349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-20	5	-1.53	3133318	2438	9.10	1311	1311	1241	1704	918	1311	1285.20	0.42	76	1356	1333	1322	1299	1288	1328	1294	140	393	500	910	1	1	28000000	361	4.18	0.35	12	0.01	309.00	3678.00	2120	20231106	-39.10	1159	20240806	11.39	1999	-35.42	20240104	1159	11.39	20240806	2055	-37.18	20231204	1159	11.39	20240806	0.14	N	031510	500	140 억	118317	N	N	N	N
114	20241111	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-23	5	-1.72	35727327	26798	137.64	1335	1345	1311	1734	934	1334	1334.16	0.43	-1148	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	367	4.24	0.36	12	0.10	309.00	3678.00	2120	20231106	-38.16	1159	20240806	13.11	1999	-34.42	20240104	1159	13.11	20240806	2055	-36.20	20231204	1159	13.11	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
115	20241111	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	1	2	0.07	32375100	24241	124.50	1335	1345	1318	1734	934	1334	1335.55	0.43	-1171	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	374	4.32	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
116	20241111	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	0	3	0.00	28417996	21275	109.27	1335	1345	1320	1734	934	1334	1335.75	0.43	-1171	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	374	4.32	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2055	-35.09	20231204	1159	15.10	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
117	20241111	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-4	5	-0.30	23408749	17510	89.93	1335	1345	1330	1734	934	1334	1336.88	0.43	-1039	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	372	4.30	0.36	12	0.06	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2055	-35.28	20231204	1159	14.75	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
118	20241111	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	1	2	0.07	18515950	13842	71.09	1335	1345	1331	1734	934	1334	1337.66	0.43	-855	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	374	4.32	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2055	-35.04	20231204	1159	15.19	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
119	20241111	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	-3	5	-0.22	12391280	9253	47.52	1335	1345	1331	1734	934	1334	1339.16	0.43	-571	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	373	4.31	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.22	1159	20240806	14.84	1999	-33.42	20240104	1159	14.84	20240806	2055	-35.23	20231204	1159	14.84	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
120	20241111	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	6	2	0.45	7821482	5834	29.96	1335	1345	1333	1734	934	1334	1340.67	0.43	-571	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	375	4.34	0.36	12	0.02	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2055	-34.79	20231204	1159	15.62	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
121	20241111	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	4	2	0.30	626210	469	2.41	1335	1338	1335	1734	934	1334	1335.20	0.43	-31	1381	1357	1326	1302	1271	1342	1287	140	400	500	930	1	1	28000000	375	4.33	0.36	12	0.00	309.00	3678.00	2120	20231106	-36.89	1159	20240806	15.44	1999	-33.07	20240104	1159	15.44	20240806	2055	-34.89	20231204	1159	15.44	20240806	0.12	N	031510	500	140 억	119488	N	N	N	N
122	20241108	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-15	5	-1.11	25933984	19470	73.58	1335	1350	1295	1753	945	1349	1331.91	0.43	-359	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	374	4.32	0.36	12	0.07	309.00	3678.00	2120	20231106	-37.08	1159	20240806	15.10	1999	-33.27	20240104	1159	15.10	20240806	2080	-35.87	20231108	1159	15.10	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
123	20241108	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-17	5	-1.26	21710574	16298	61.59	1335	1350	1295	1753	945	1349	1332.10	0.43	546	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	373	4.31	0.36	12	0.06	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2080	-35.96	20231108	1159	14.93	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
124	20241108	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-6	5	-0.44	20918205	15695	59.31	1335	1350	1295	1753	945	1349	1332.79	0.43	505	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	376	4.35	0.37	12	0.06	309.00	3678.00	2120	20231106	-36.65	1159	20240806	15.88	1999	-32.82	20240104	1159	15.88	20240806	2080	-35.43	20231108	1159	15.88	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
125	20241108	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	-4	5	-0.30	10126981	7536	28.48	1335	1350	1333	1753	945	1349	1343.81	0.43	503	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	377	4.35	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.56	1159	20240806	16.05	1999	-32.72	20240104	1159	16.05	20240806	2080	-35.34	20231108	1159	16.05	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
126	20241108	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	-5	5	-0.37	8761204	6512	24.61	1335	1350	1333	1753	945	1349	1345.39	0.43	510	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	376	4.35	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2080	-35.38	20231108	1159	15.96	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
127	20241108	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	1	2	0.07	6689992	4962	18.75	1335	1350	1335	1753	945	1349	1348.25	0.43	-351	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	378	4.37	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2080	-35.10	20231108	1159	16.48	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
128	20241108	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	0	3	0.00	4719543	3501	13.23	1335	1350	1335	1753	945	1349	1348.06	0.43	-415	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	378	4.37	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2080	-35.14	20231108	1159	16.39	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
129	20241108	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-14	5	-1.04	41385	31	0.12	1335	1335	1335	1753	945	1349	1335.00	0.43	0	1381	1365	1339	1323	1297	1352	1310	140	404	500	940	1	1	28000000	374	4.32	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2080	-35.82	20231108	1159	15.19	20240806	0.12	N	031510	500	140 억	119852	N	N	N	N
130	20241107	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-6	5	-0.44	35265132	26462	251.16	1355	1355	1313	1761	949	1355	1332.67	0.44	-1934	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	378	4.37	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2095	-35.61	20231107	1159	16.39	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
131	20241107	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-5	5	-0.37	31857493	23935	227.17	1355	1355	1313	1761	949	1355	1331.00	0.44	-1948	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	378	4.37	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2095	-35.56	20231107	1159	16.48	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
132	20241107	140348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-5	5	-0.37	31850743	23930	227.13	1355	1355	1313	1761	949	1355	1331.00	0.44	-1948	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	378	4.37	0.37	12	0.09	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2095	-35.56	20231107	1159	16.48	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
133	20241107	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-37	5	-2.73	13003163	9780	92.82	1355	1355	1313	1761	949	1355	1329.57	0.44	276	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	369	4.27	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.83	1159	20240806	13.72	1999	-34.07	20240104	1159	13.72	20240806	2095	-37.09	20231107	1159	13.72	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
134	20241107	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-40	5	-2.95	8379473	6268	59.49	1355	1355	1313	1761	949	1355	1336.87	0.44	602	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	368	4.26	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.97	1159	20240806	13.46	1999	-34.22	20240104	1159	13.46	20240806	2095	-37.23	20231107	1159	13.46	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
135	20241107	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-7	5	-0.52	4838314	3591	34.08	1355	1355	1328	1761	949	1355	1347.34	0.44	-4	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	377	4.36	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2095	-35.66	20231107	1159	16.31	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
136	20241107	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-7	5	-0.52	697637	516	4.90	1355	1355	1341	1761	949	1355	1352.01	0.44	-4	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	377	4.36	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2095	-35.66	20231107	1159	16.31	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
137	20241107	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	0	3	0.00	542000	400	3.80	1355	1355	1355	1761	949	1355	1355.00	0.44	0	1375	1365	1345	1335	1315	1370	1340	140	406	500	940	1	1	28000000	379	4.39	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2095	-35.32	20231107	1159	16.91	20240806	0.11	N	031510	500	140 억	121808	N	N	N	N
138	20241106	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	0	3	0.00	13657694	10200	89.52	1355	1355	1325	1761	949	1355	1338.99	0.44	-463	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	379	4.39	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
139	20241106	150357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-30	5	-2.21	10184979	7610	66.79	1355	1355	1325	1761	949	1355	1338.37	0.44	-485	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	371	4.29	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.50	1159	20240806	14.32	1999	-33.72	20240104	1159	14.32	20240806	2120	-37.50	20231106	1159	14.32	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
140	20241106	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-26	5	-1.92	8998986	6716	58.94	1355	1355	1329	1761	949	1355	1339.93	0.44	-485	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	372	4.30	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.31	1159	20240806	14.67	1999	-33.52	20240104	1159	14.67	20240806	2120	-37.31	20231106	1159	14.67	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
141	20241106	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-20	5	-1.48	6558080	4880	42.83	1355	1355	1330	1761	949	1355	1343.87	0.44	-485	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
142	20241106	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-5	5	-0.37	4642828	3448	30.26	1355	1355	1344	1761	949	1355	1346.53	0.44	-506	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	378	4.37	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.32	1159	20240806	16.48	1999	-32.47	20240104	1159	16.48	20240806	2120	-36.32	20231106	1159	16.48	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
143	20241106	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	-11	5	-0.81	3808645	2830	24.84	1355	1355	1344	1761	949	1355	1345.81	0.44	-455	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	376	4.35	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
144	20241106	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	0	3	0.00	3480527	2586	22.70	1355	1355	1344	1761	949	1355	1345.91	0.44	-455	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	379	4.39	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
145	20241106	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	0	3	0.00	123200	91	0.80	1355	1355	1348	1761	949	1355	1353.85	0.44	0	1366	1360	1350	1344	1334	1363	1347	140	406	500	940	1	1	28000000	379	4.39	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122293	N	N	N	N
146	20241105	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	15	2	1.12	15381455	11394	69.46	1340	1356	1340	1742	938	1340	1349.96	0.44	-393	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.39	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
147	20241105	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	16	2	1.19	13728355	10174	62.03	1340	1356	1340	1742	938	1340	1349.36	0.44	-415	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	380	4.39	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.04	1159	20240806	17.00	1999	-32.17	20240104	1159	17.00	20240806	2120	-36.04	20231106	1159	17.00	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
148	20241105	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	13	2	0.97	11027423	8180	49.87	1340	1356	1340	1742	938	1340	1348.10	0.44	-415	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.38	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
149	20241105	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	14	2	1.04	10536189	7814	47.64	1340	1356	1340	1742	938	1340	1348.37	0.44	-415	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.38	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.13	1159	20240806	16.82	1999	-32.27	20240104	1159	16.82	20240806	2120	-36.13	20231106	1159	16.82	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
150	20241105	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	4	2	0.30	8852425	6561	40.00	1340	1356	1340	1742	938	1340	1349.25	0.44	-273	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	376	4.35	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.60	1159	20240806	15.96	1999	-32.77	20240104	1159	15.96	20240806	2120	-36.60	20231106	1159	15.96	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
151	20241105	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	15	2	1.12	8644105	6406	39.05	1340	1356	1340	1742	938	1340	1349.38	0.44	-273	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.39	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
152	20241105	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	15	2	1.12	8278284	6136	37.41	1340	1356	1340	1742	938	1340	1349.13	0.44	-258	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.39	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
153	20241105	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	13	2	0.97	402338	300	1.83	1340	1353	1340	1742	938	1340	1341.13	0.44	0	1380	1359	1348	1327	1316	1354	1322	140	402	500	930	1	1	28000000	379	4.38	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.18	1159	20240806	16.74	1999	-32.32	20240104	1159	16.74	20240806	2120	-36.18	20231106	1159	16.74	20240806	0.13	N	031510	500	140 억	122708	N	N	N	N
154	20241104	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-8	5	-0.59	22173341	16403	110.72	1348	1369	1337	1752	944	1348	1351.79	0.44	-798	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	375	4.34	0.36	12	0.06	309.00	3678.00	2120	20231106	-36.79	1159	20240806	15.62	1999	-32.97	20240104	1159	15.62	20240806	2120	-36.79	20231106	1159	15.62	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
155	20241104	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	7	2	0.52	18781196	13874	93.65	1348	1369	1337	1752	944	1348	1353.70	0.44	-819	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	379	4.39	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
156	20241104	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	7	2	0.52	16901473	12486	84.28	1348	1369	1337	1752	944	1348	1353.63	0.44	-717	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	379	4.39	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.08	1159	20240806	16.91	1999	-32.22	20240104	1159	16.91	20240806	2120	-36.08	20231106	1159	16.91	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
157	20241104	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	-1	5	-0.07	16840508	12441	83.98	1348	1369	1337	1752	944	1348	1353.63	0.44	-717	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	377	4.36	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.46	1159	20240806	16.22	1999	-32.62	20240104	1159	16.22	20240806	2120	-36.46	20231106	1159	16.22	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
158	20241104	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	16	2	1.19	12265773	9066	61.19	1348	1369	1337	1752	944	1348	1352.94	0.44	-698	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	382	4.41	0.37	12	0.03	309.00	3678.00	2120	20231106	-35.66	1159	20240806	17.69	1999	-31.77	20240104	1159	17.69	20240806	2120	-35.66	20231106	1159	17.69	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
159	20241104	110333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	21	2	1.56	10168283	7532	50.84	1348	1369	1337	1752	944	1348	1350.01	0.44	-441	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	383	4.43	0.37	12	0.03	309.00	3678.00	2120	20231106	-35.42	1159	20240806	18.12	1999	-31.52	20240104	1159	18.12	20240806	2120	-35.42	20231106	1159	18.12	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
160	20241104	100331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-2	5	-0.15	1600089	1189	8.03	1348	1348	1337	1752	944	1348	1345.74	0.44	-105	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	377	4.36	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.51	1159	20240806	16.13	1999	-32.67	20240104	1159	16.13	20240806	2120	-36.51	20231106	1159	16.13	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
161	20241104	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	0	3	0.00	341044	253	1.71	1348	1348	1348	1752	944	1348	1348.00	0.44	0	1374	1361	1342	1329	1310	1367	1335	140	404	500	940	1	1	28000000	377	4.36	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.13	N	031510	500	140 억	123528	N	N	N	N
162	20241101	160324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	0	3	0.00	19834064	14813	46.64	1324	1355	1323	1752	944	1348	1338.96	0.45	-2017	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	377	4.36	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.42	1159	20240806	16.31	1999	-32.57	20240104	1159	16.31	20240806	2120	-36.42	20231106	1159	16.31	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
163	20241101	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-16	5	-1.19	18888138	14109	44.43	1324	1355	1323	1752	944	1348	1338.73	0.45	-1873	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	373	4.31	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.17	1159	20240806	14.93	1999	-33.37	20240104	1159	14.93	20240806	2120	-37.17	20231106	1159	14.93	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
164	20241101	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	1	2	0.07	9010893	6728	21.18	1324	1355	1323	1752	944	1348	1339.31	0.45	-1788	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	378	4.37	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.37	1159	20240806	16.39	1999	-32.52	20240104	1159	16.39	20240806	2120	-36.37	20231106	1159	16.39	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
165	20241101	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-21	5	-1.56	8691660	6491	20.44	1324	1355	1323	1752	944	1348	1339.03	0.45	-1765	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	372	4.29	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.41	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2120	-37.41	20231106	1159	14.50	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
166	20241101	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-13	5	-0.96	8361103	6242	19.65	1324	1355	1323	1752	944	1348	1339.49	0.45	-1767	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	374	4.32	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.03	1159	20240806	15.19	1999	-33.22	20240104	1159	15.19	20240806	2120	-37.03	20231106	1159	15.19	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
167	20241101	110355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-21	5	-1.56	2957569	2224	7.00	1324	1355	1323	1752	944	1348	1329.84	0.45	-361	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	372	4.29	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.41	1159	20240806	14.50	1999	-33.62	20240104	1159	14.50	20240806	2120	-37.41	20231106	1159	14.50	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
168	20241101	100356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-18	5	-1.34	2449070	1843	5.80	1324	1355	1323	1752	944	1348	1328.85	0.45	-90	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	372	4.30	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.26	1159	20240806	14.75	1999	-33.47	20240104	1159	14.75	20240806	2120	-37.26	20231106	1159	14.75	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N
169	20241101	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-24	5	-1.78	777188	587	1.85	1324	1324	1324	1752	944	1348	1324.00	0.45	-11	1372	1359	1337	1324	1302	1366	1331	140	404	500	940	1	1	28000000	371	4.28	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.55	1159	20240806	14.24	1999	-33.77	20240104	1159	14.24	20240806	2120	-37.55	20231106	1159	14.24	20240806	0.13	N	031510	500	140 억	125371	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History