KissMeData/122350/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1329	-20	5	-1.48	50667230	38124	62.74	1349	1350	1318	1753	945	1349	1329.01	1.91	-19542	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	510	8.01	0.43	12	0.10	166.00	3121.00	2350	20231123	-43.45	1280	20241115	3.83	2310	-42.47	20240111	1280	3.83	20241115	2310	-42.47	20240111	1280	3.83	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
3	20241129	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	-28	5	-2.08	46800412	35199	57.93	1349	1350	1318	1753	945	1349	1329.59	1.91	-18584	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	506	7.96	0.42	12	0.09	166.00	3121.00	2350	20231123	-43.79	1280	20241115	3.20	2310	-42.81	20240111	1280	3.20	20241115	2310	-42.81	20240111	1280	3.20	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
4	20241129	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1324	-25	5	-1.85	33087119	24823	40.85	1349	1350	1321	1753	945	1349	1332.92	1.91	-15036	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	508	7.98	0.42	12	0.06	166.00	3121.00	2350	20231123	-43.66	1280	20241115	3.44	2310	-42.68	20240111	1280	3.44	20241115	2310	-42.68	20240111	1280	3.44	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
5	20241129	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1322	-27	5	-2.00	30530852	22891	37.67	1349	1350	1321	1753	945	1349	1333.75	1.91	-14505	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	507	7.96	0.42	12	0.06	166.00	3121.00	2350	20231123	-43.74	1280	20241115	3.28	2310	-42.77	20240111	1280	3.28	20241115	2310	-42.77	20240111	1280	3.28	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
6	20241129	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-24	5	-1.78	28824054	21604	35.56	1349	1350	1321	1753	945	1349	1334.20	1.91	-13850	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	508	7.98	0.42	12	0.06	166.00	3121.00	2350	20231123	-43.62	1280	20241115	3.52	2310	-42.64	20240111	1280	3.52	20241115	2310	-42.64	20240111	1280	3.52	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
7	20241129	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	-17	5	-1.26	18737479	13988	23.02	1349	1350	1328	1753	945	1349	1339.54	1.91	-10241	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	511	8.02	0.43	12	0.04	166.00	3121.00	2350	20231123	-43.32	1280	20241115	4.06	2310	-42.34	20240111	1280	4.06	20241115	2310	-42.34	20240111	1280	4.06	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
8	20241129	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1336	-13	5	-0.96	16784199	12522	20.61	1349	1350	1328	1753	945	1349	1340.38	1.91	-9567	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	512	8.05	0.43	12	0.03	166.00	3121.00	2350	20231123	-43.15	1280	20241115	4.38	2310	-42.16	20240111	1280	4.38	20241115	2310	-42.16	20240111	1280	4.38	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
9	20241129	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-11	5	-0.82	1970107	1471	2.42	1349	1349	1338	1753	945	1349	1339.30	1.91	272	1391	1370	1354	1333	1317	1362	1325	38	404	100	940	1	1	38339428	513	8.06	0.43	12	0.00	166.00	3121.00	2350	20231123	-43.06	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2310	-42.08	20240111	1280	4.53	20241115	0.71	N	122350	100	38 억	732945	N	N	N	N
10	20241128	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-1	5	-0.07	82003451	60761	197.88	1351	1375	1338	1755	945	1350	1349.61	1.92	-3002	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	517	8.13	0.43	12	0.16	166.00	3121.00	2350	20231123	-42.60	1280	20241115	5.39	2310	-41.60	20240111	1280	5.39	20241115	2310	-41.60	20240111	1280	5.39	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
11	20241128	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	-5	5	-0.37	81537096	60415	196.75	1351	1375	1338	1755	945	1350	1349.62	1.92	-2943	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	516	8.10	0.43	12	0.16	166.00	3121.00	2350	20231123	-42.77	1280	20241115	5.08	2310	-41.77	20240111	1280	5.08	20241115	2310	-41.77	20240111	1280	5.08	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
12	20241128	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-4	5	-0.30	79463611	58874	191.73	1351	1375	1338	1755	945	1350	1349.72	1.92	-2822	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	516	8.11	0.43	12	0.15	166.00	3121.00	2350	20231123	-42.72	1280	20241115	5.16	2310	-41.73	20240111	1280	5.16	20241115	2310	-41.73	20240111	1280	5.16	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
13	20241128	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-1	5	-0.07	43559626	32207	104.89	1351	1375	1349	1755	945	1350	1352.49	1.92	-218	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	517	8.13	0.43	12	0.08	166.00	3121.00	2350	20231123	-42.60	1280	20241115	5.39	2310	-41.60	20240111	1280	5.39	20241115	2310	-41.60	20240111	1280	5.39	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
14	20241128	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	0	3	0.00	34529096	25518	83.10	1351	1375	1349	1755	945	1350	1353.13	1.92	-251	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	518	8.13	0.43	12	0.07	166.00	3121.00	2350	20231123	-42.55	1280	20241115	5.47	2310	-41.56	20240111	1280	5.47	20241115	2310	-41.56	20240111	1280	5.47	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
15	20241128	110921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	10	2	0.74	12151413	8951	29.15	1351	1375	1350	1755	945	1350	1357.55	1.92	-250	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	521	8.19	0.44	12	0.02	166.00	3121.00	2350	20231123	-42.13	1280	20241115	6.25	2310	-41.13	20240111	1280	6.25	20241115	2310	-41.13	20240111	1280	6.25	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
16	20241128	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	11	2	0.81	8625668	6355	20.70	1351	1375	1350	1755	945	1350	1357.30	1.92	127	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	522	8.20	0.44	12	0.02	166.00	3121.00	2350	20231123	-42.09	1280	20241115	6.33	2310	-41.08	20240111	1280	6.33	20241115	2310	-41.08	20240111	1280	6.33	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
17	20241128	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	1	2	0.07	613325	454	1.48	1351	1351	1350	1755	945	1350	1350.94	1.92	309	1371	1360	1349	1338	1327	1366	1344	38	405	100	940	1	1	38339428	518	8.14	0.43	12	0.00	166.00	3121.00	2350	20231123	-42.51	1280	20241115	5.55	2310	-41.52	20240111	1280	5.55	20241115	2310	-41.52	20240111	1280	5.55	20241115	0.68	N	122350	100	38 억	735947	N	N	N	N
18	20241127	160855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	2	2	0.15	41367393	30706	86.93	1348	1360	1338	1752	944	1348	1347.20	1.91	4139	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	518	8.13	0.43	12	0.08	166.00	3121.00	2390	20231120	-43.51	1280	20241115	5.47	2310	-41.56	20240111	1280	5.47	20241115	2310	-41.56	20240111	1280	5.47	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
19	20241127	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	0	3	0.00	40649315	30174	85.42	1348	1360	1338	1752	944	1348	1347.16	1.91	4431	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	517	8.12	0.43	12	0.08	166.00	3121.00	2390	20231120	-43.60	1280	20241115	5.31	2310	-41.65	20240111	1280	5.31	20241115	2310	-41.65	20240111	1280	5.31	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
20	20241127	140909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	2	2	0.15	39634040	29422	83.29	1348	1360	1338	1752	944	1348	1347.09	1.91	4423	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	518	8.13	0.43	12	0.08	166.00	3121.00	2390	20231120	-43.51	1280	20241115	5.47	2310	-41.56	20240111	1280	5.47	20241115	2310	-41.56	20240111	1280	5.47	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
21	20241127	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	0	3	0.00	35088749	26051	73.75	1348	1360	1338	1752	944	1348	1346.93	1.91	4466	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	517	8.12	0.43	12	0.07	166.00	3121.00	2390	20231120	-43.60	1280	20241115	5.31	2310	-41.65	20240111	1280	5.31	20241115	2310	-41.65	20240111	1280	5.31	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
22	20241127	120913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	3	2	0.22	29330167	21783	61.67	1348	1360	1338	1752	944	1348	1346.47	1.91	4257	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	518	8.14	0.43	12	0.06	166.00	3121.00	2390	20231120	-43.47	1280	20241115	5.55	2310	-41.52	20240111	1280	5.55	20241115	2310	-41.52	20240111	1280	5.55	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
23	20241127	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1347	-1	5	-0.07	14645006	10906	30.87	1348	1350	1338	1752	944	1348	1342.84	1.91	2282	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	516	8.11	0.43	12	0.03	166.00	3121.00	2390	20231120	-43.64	1280	20241115	5.23	2310	-41.69	20240111	1280	5.23	20241115	2310	-41.69	20240111	1280	5.23	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
24	20241127	100910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	0	3	0.00	13003611	9687	27.42	1348	1350	1338	1752	944	1348	1342.38	1.91	2548	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	517	8.12	0.43	12	0.03	166.00	3121.00	2390	20231120	-43.60	1280	20241115	5.31	2310	-41.65	20240111	1280	5.31	20241115	2310	-41.65	20240111	1280	5.31	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
25	20241127	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-10	5	-0.74	4057763	3019	8.55	1348	1348	1338	1752	944	1348	1344.08	1.91	1816	1374	1360	1349	1335	1324	1355	1330	38	404	100	940	1	1	38339428	513	8.06	0.43	12	0.01	166.00	3121.00	2390	20231120	-44.02	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2310	-42.08	20240111	1280	4.53	20241115	0.68	N	122350	100	38 억	731411	N	N	N	N
26	20241126	160857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	10	2	0.75	47688402	35324	53.94	1349	1363	1338	1739	937	1338	1350.03	1.89	5256	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	517	8.12	0.43	12	0.09	166.00	3121.00	2860	20231117	-52.87	1280	20241115	5.31	2310	-41.65	20240111	1280	5.31	20241115	2310	-41.65	20240111	1280	5.31	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
27	20241126	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	11	2	0.82	44758451	33151	50.62	1349	1363	1338	1739	937	1338	1350.14	1.89	5406	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	517	8.13	0.43	12	0.09	166.00	3121.00	2860	20231117	-52.83	1280	20241115	5.39	2310	-41.60	20240111	1280	5.39	20241115	2310	-41.60	20240111	1280	5.39	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
28	20241126	140904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	11	2	0.82	37833526	28012	42.77	1349	1363	1338	1739	937	1338	1350.62	1.89	4039	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	517	8.13	0.43	12	0.07	166.00	3121.00	2860	20231117	-52.83	1280	20241115	5.39	2310	-41.60	20240111	1280	5.39	20241115	2310	-41.60	20240111	1280	5.39	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
29	20241126	130903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	6	2	0.45	32955333	24385	37.23	1349	1363	1338	1739	937	1338	1351.46	1.89	2670	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	515	8.10	0.43	12	0.06	166.00	3121.00	2860	20231117	-53.01	1280	20241115	5.00	2310	-41.82	20240111	1280	5.00	20241115	2310	-41.82	20240111	1280	5.00	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
30	20241126	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	11	2	0.82	28507071	21079	32.19	1349	1363	1338	1739	937	1338	1352.39	1.89	1438	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	517	8.13	0.43	12	0.05	166.00	3121.00	2860	20231117	-52.83	1280	20241115	5.39	2310	-41.60	20240111	1280	5.39	20241115	2310	-41.60	20240111	1280	5.39	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
31	20241126	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	17	2	1.27	14980377	11098	16.95	1349	1360	1338	1739	937	1338	1349.83	1.89	658	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	519	8.16	0.43	12	0.03	166.00	3121.00	2860	20231117	-52.62	1280	20241115	5.86	2310	-41.34	20240111	1280	5.86	20241115	2310	-41.34	20240111	1280	5.86	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
32	20241126	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	22	2	1.64	13038820	9665	14.76	1349	1360	1338	1739	937	1338	1349.08	1.89	-194	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	521	8.19	0.44	12	0.03	166.00	3121.00	2860	20231117	-52.45	1280	20241115	6.25	2310	-41.13	20240111	1280	6.25	20241115	2310	-41.13	20240111	1280	6.25	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
33	20241126	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	0	3	0.00	399139	296	0.45	1349	1349	1338	1739	937	1338	1348.44	1.89	-40	1367	1352	1345	1330	1323	1349	1327	38	401	100	930	1	1	38339428	513	8.06	0.43	12	0.00	166.00	3121.00	2860	20231117	-53.22	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2310	-42.08	20240111	1280	4.53	20241115	0.68	N	122350	100	38 억	726155	N	N	N	N
34	20241125	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	0	3	0.00	87710743	65199	229.25	1338	1360	1338	1739	937	1338	1345.29	1.91	-5383	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	513	8.06	0.43	12	0.17	166.00	3121.00	2860	20231117	-53.22	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2310	-42.08	20240111	1280	4.53	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
35	20241125	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1342	4	2	0.30	77464738	57542	202.33	1338	1360	1338	1739	937	1338	1346.23	1.91	-316	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	515	8.08	0.43	12	0.15	166.00	3121.00	2860	20231117	-53.08	1280	20241115	4.84	2310	-41.90	20240111	1280	4.84	20241115	2310	-41.90	20240111	1280	4.84	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
36	20241125	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1342	4	2	0.30	63285412	46958	165.11	1338	1360	1338	1739	937	1338	1347.70	1.91	1660	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	515	8.08	0.43	12	0.12	166.00	3121.00	2860	20231117	-53.08	1280	20241115	4.84	2310	-41.90	20240111	1280	4.84	20241115	2310	-41.90	20240111	1280	4.84	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
37	20241125	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1347	9	2	0.67	47876003	35489	124.79	1338	1360	1338	1739	937	1338	1349.04	1.91	2706	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	516	8.11	0.43	12	0.09	166.00	3121.00	2860	20231117	-52.90	1280	20241115	5.23	2310	-41.69	20240111	1280	5.23	20241115	2310	-41.69	20240111	1280	5.23	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
38	20241125	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	13	2	0.97	28910858	21414	75.30	1338	1360	1338	1739	937	1338	1350.09	1.91	4269	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	518	8.14	0.43	12	0.06	166.00	3121.00	2860	20231117	-52.76	1280	20241115	5.55	2310	-41.52	20240111	1280	5.55	20241115	2310	-41.52	20240111	1280	5.55	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
39	20241125	110856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	12	2	0.90	19610591	14526	51.08	1338	1360	1338	1739	937	1338	1350.03	1.91	1397	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	518	8.13	0.43	12	0.04	166.00	3121.00	2860	20231117	-52.80	1280	20241115	5.47	2310	-41.56	20240111	1280	5.47	20241115	2310	-41.56	20240111	1280	5.47	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
40	20241125	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	18	2	1.35	12799839	9487	33.36	1338	1356	1338	1739	937	1338	1349.20	1.91	952	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	520	8.17	0.43	12	0.02	166.00	3121.00	2860	20231117	-52.59	1280	20241115	5.94	2310	-41.30	20240111	1280	5.94	20241115	2310	-41.30	20240111	1280	5.94	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
41	20241125	090847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	7	2	0.52	838929	626	2.20	1338	1345	1338	1739	937	1338	1340.14	1.91	211	1355	1346	1329	1320	1303	1351	1325	38	401	100	930	1	1	38339428	516	8.10	0.43	12	0.00	166.00	3121.00	2860	20231117	-52.97	1280	20241115	5.08	2310	-41.77	20240111	1280	5.08	20241115	2310	-41.77	20240111	1280	5.08	20241115	0.70	N	122350	100	38 억	731632	N	N	N	N
42	20241122	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	8	2	0.60	37579287	28246	51.08	1312	1338	1312	1729	931	1330	1330.37	1.90	1039	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	513	8.06	0.43	12	0.07	166.00	3121.00	2860	20231117	-53.22	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2350	-43.06	20231123	1280	4.53	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
43	20241122	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	0	3	0.00	34506147	25945	46.92	1312	1338	1312	1729	931	1330	1329.97	1.90	746	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	510	8.01	0.43	12	0.07	166.00	3121.00	2860	20231117	-53.50	1280	20241115	3.91	2310	-42.42	20240111	1280	3.91	20241115	2350	-43.40	20231123	1280	3.91	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
44	20241122	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	0	3	0.00	28390053	21345	38.60	1312	1338	1312	1729	931	1330	1330.06	1.90	-1020	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	510	8.01	0.43	12	0.06	166.00	3121.00	2860	20231117	-53.50	1280	20241115	3.91	2310	-42.42	20240111	1280	3.91	20241115	2350	-43.40	20231123	1280	3.91	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
45	20241122	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	3	2	0.23	22901807	17220	31.14	1312	1338	1312	1729	931	1330	1329.95	1.90	110	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	511	8.03	0.43	12	0.04	166.00	3121.00	2860	20231117	-53.39	1280	20241115	4.14	2310	-42.29	20240111	1280	4.14	20241115	2350	-43.28	20231123	1280	4.14	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
46	20241122	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	5	2	0.38	19508844	14677	26.54	1312	1338	1312	1729	931	1330	1329.21	1.90	501	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	512	8.04	0.43	12	0.04	166.00	3121.00	2860	20231117	-53.32	1280	20241115	4.30	2310	-42.21	20240111	1280	4.30	20241115	2350	-43.19	20231123	1280	4.30	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
47	20241122	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	0	3	0.00	15405397	11592	20.96	1312	1338	1312	1729	931	1330	1328.97	1.90	723	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	510	8.01	0.43	12	0.03	166.00	3121.00	2860	20231117	-53.50	1280	20241115	3.91	2310	-42.42	20240111	1280	3.91	20241115	2350	-43.40	20231123	1280	3.91	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
48	20241122	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1329	-1	5	-0.08	9474707	7138	12.91	1312	1338	1312	1729	931	1330	1327.36	1.90	890	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	510	8.01	0.43	12	0.02	166.00	3121.00	2860	20231117	-53.53	1280	20241115	3.83	2310	-42.47	20240111	1280	3.83	20241115	2350	-43.45	20231123	1280	3.83	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
49	20241122	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1327	-3	5	-0.23	1649564	1251	2.26	1312	1330	1312	1729	931	1330	1318.60	1.90	401	1376	1352	1341	1317	1306	1347	1312	38	399	100	930	1	1	38339428	509	7.99	0.43	12	0.00	166.00	3121.00	2860	20231117	-53.60	1280	20241115	3.67	2310	-42.55	20240111	1280	3.67	20241115	2350	-43.53	20231123	1280	3.67	20241115	0.71	N	122350	100	38 억	730286	N	N	N	N
50	20241121	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-36	5	-2.64	74262617	55297	73.07	1350	1365	1330	1775	957	1366	1343.51	1.93	-8803	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	510	8.01	0.43	12	0.14	166.00	3121.00	2860	20231117	-53.50	1280	20241115	3.91	2310	-42.42	20240111	1280	3.91	20241115	2350	-43.40	20231123	1280	3.91	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
51	20241121	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	-34	5	-2.49	64467848	47935	63.34	1350	1365	1330	1775	957	1366	1344.90	1.93	-6405	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	511	8.02	0.43	12	0.13	166.00	3121.00	2860	20231117	-53.43	1280	20241115	4.06	2310	-42.34	20240111	1280	4.06	20241115	2350	-43.32	20231123	1280	4.06	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
52	20241121	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1341	-25	5	-1.83	47300587	35071	46.34	1350	1365	1341	1775	957	1366	1348.70	1.93	-3641	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	514	8.08	0.43	12	0.09	166.00	3121.00	2860	20231117	-53.11	1280	20241115	4.77	2310	-41.95	20240111	1280	4.77	20241115	2350	-42.94	20231123	1280	4.77	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
53	20241121	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-22	5	-1.61	36675575	27164	35.90	1350	1365	1343	1775	957	1366	1350.15	1.93	-2715	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	515	8.10	0.43	12	0.07	166.00	3121.00	2860	20231117	-53.01	1280	20241115	5.00	2310	-41.82	20240111	1280	5.00	20241115	2350	-42.81	20231123	1280	5.00	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
54	20241121	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	-16	5	-1.17	26049371	19270	25.46	1350	1365	1343	1775	957	1366	1351.80	1.93	-2346	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	518	8.13	0.43	12	0.05	166.00	3121.00	2860	20231117	-52.80	1280	20241115	5.47	2310	-41.56	20240111	1280	5.47	20241115	2350	-42.55	20231123	1280	5.47	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
55	20241121	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-13	5	-0.95	18058287	13359	17.65	1350	1365	1343	1775	957	1366	1351.76	1.93	248	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	519	8.15	0.43	12	0.03	166.00	3121.00	2860	20231117	-52.69	1280	20241115	5.70	2310	-41.43	20240111	1280	5.70	20241115	2350	-42.43	20231123	1280	5.70	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
56	20241121	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	-3	5	-0.22	13569560	10044	13.27	1350	1365	1343	1775	957	1366	1351.00	1.93	1261	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	523	8.21	0.44	12	0.03	166.00	3121.00	2860	20231117	-52.34	1280	20241115	6.48	2310	-41.00	20240111	1280	6.48	20241115	2350	-42.00	20231123	1280	6.48	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
57	20241121	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	-11	5	-0.81	2544074	1879	2.48	1350	1357	1350	1775	957	1366	1353.89	1.93	1371	1392	1378	1364	1350	1336	1372	1344	38	409	100	950	1	1	38339428	519	8.16	0.43	12	0.00	166.00	3121.00	2860	20231117	-52.62	1280	20241115	5.86	2310	-41.34	20240111	1280	5.86	20241115	2350	-42.34	20231123	1280	5.86	20241115	0.69	N	122350	100	38 억	738835	N	N	N	N
58	20241120	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-12	5	-0.87	101171056	74525	39.39	1378	1378	1350	1791	965	1378	1357.33	1.95	-7601	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	524	8.23	0.44	12	0.19	166.00	3121.00	2860	20231117	-52.24	1280	20241115	6.72	2310	-40.87	20240111	1280	6.72	20241115	2390	-42.85	20231120	1280	6.72	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
59	20241120	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-20	5	-1.45	93137829	68634	36.28	1378	1378	1350	1791	965	1378	1357.02	1.95	-5964	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	521	8.18	0.44	12	0.18	166.00	3121.00	2860	20231117	-52.52	1280	20241115	6.09	2310	-41.21	20240111	1280	6.09	20241115	2390	-43.18	20231120	1280	6.09	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
60	20241120	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	-17	5	-1.23	80899036	59614	31.51	1378	1378	1350	1791	965	1378	1357.05	1.95	-6165	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	522	8.20	0.44	12	0.16	166.00	3121.00	2860	20231117	-52.41	1280	20241115	6.33	2310	-41.08	20240111	1280	6.33	20241115	2390	-43.05	20231120	1280	6.33	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
61	20241120	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-12	5	-0.87	72709814	53586	28.32	1378	1378	1350	1791	965	1378	1356.88	1.95	-6234	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	524	8.23	0.44	12	0.14	166.00	3121.00	2860	20231117	-52.24	1280	20241115	6.72	2310	-40.87	20240111	1280	6.72	20241115	2390	-42.85	20231120	1280	6.72	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
62	20241120	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	-17	5	-1.23	72103385	53142	28.09	1378	1378	1350	1791	965	1378	1356.81	1.95	-5888	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	522	8.20	0.44	12	0.14	166.00	3121.00	2860	20231117	-52.41	1280	20241115	6.33	2310	-41.08	20240111	1280	6.33	20241115	2390	-43.05	20231120	1280	6.33	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
63	20241120	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	-21	5	-1.52	54421551	40077	21.18	1378	1378	1350	1791	965	1378	1357.92	1.95	-2412	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	520	8.17	0.43	12	0.10	166.00	3121.00	2860	20231117	-52.55	1280	20241115	6.02	2310	-41.26	20240111	1280	6.02	20241115	2390	-43.22	20231120	1280	6.02	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
64	20241120	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	-19	5	-1.38	33768844	24835	13.13	1378	1378	1350	1791	965	1378	1359.73	1.95	-1746	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	521	8.19	0.44	12	0.06	166.00	3121.00	2860	20231117	-52.48	1280	20241115	6.17	2310	-41.17	20240111	1280	6.17	20241115	2390	-43.14	20231120	1280	6.17	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
65	20241120	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	-11	5	-0.80	4601319	3342	1.77	1378	1378	1365	1791	965	1378	1376.82	1.95	-2445	1441	1409	1387	1355	1333	1398	1344	38	413	100	960	1	1	38339428	524	8.23	0.44	12	0.01	166.00	3121.00	2860	20231117	-52.20	1280	20241115	6.80	2310	-40.82	20240111	1280	6.80	20241115	2390	-42.80	20231120	1280	6.80	20241115	0.68	N	122350	100	38 억	746436	N	N	N	N
66	20241119	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-24	5	-1.71	261026446	188837	7.87	1402	1419	1365	1822	982	1402	1382.28	1.87	28440	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	528	8.30	0.44	12	0.49	166.00	3121.00	2860	20231117	-51.82	1280	20241115	7.66	2310	-40.35	20240111	1280	7.66	20241115	2390	-42.34	20231120	1280	7.66	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
67	20241119	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1371	-31	5	-2.21	252860333	182895	7.62	1402	1419	1365	1822	982	1402	1382.54	1.87	28718	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	526	8.26	0.44	12	0.48	166.00	3121.00	2860	20231117	-52.06	1280	20241115	7.11	2310	-40.65	20240111	1280	7.11	20241115	2390	-42.64	20231120	1280	7.11	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
68	20241119	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	-30	5	-2.14	247713145	179142	7.47	1402	1419	1365	1822	982	1402	1382.78	1.87	29196	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	526	8.27	0.44	12	0.47	166.00	3121.00	2860	20231117	-52.03	1280	20241115	7.19	2310	-40.61	20240111	1280	7.19	20241115	2390	-42.59	20231120	1280	7.19	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
69	20241119	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1376	-26	5	-1.85	239468834	173139	7.22	1402	1419	1365	1822	982	1402	1383.10	1.87	31002	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	528	8.29	0.44	12	0.45	166.00	3121.00	2860	20231117	-51.89	1280	20241115	7.50	2310	-40.43	20240111	1280	7.50	20241115	2390	-42.43	20231120	1280	7.50	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
70	20241119	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1369	-33	5	-2.35	229070780	165614	6.90	1402	1419	1365	1822	982	1402	1383.16	1.87	33136	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	525	8.25	0.44	12	0.43	166.00	3121.00	2860	20231117	-52.13	1280	20241115	6.95	2310	-40.74	20240111	1280	6.95	20241115	2390	-42.72	20231120	1280	6.95	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
71	20241119	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	-30	5	-2.14	207999263	150225	6.26	1402	1419	1369	1822	982	1402	1384.58	1.87	34011	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	526	8.27	0.44	12	0.39	166.00	3121.00	2860	20231117	-52.03	1280	20241115	7.19	2310	-40.61	20240111	1280	7.19	20241115	2390	-42.59	20231120	1280	7.19	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
72	20241119	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-16	5	-1.14	133207138	95785	3.99	1402	1419	1381	1822	982	1402	1390.69	1.87	28642	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	531	8.35	0.44	12	0.25	166.00	3121.00	2860	20231117	-51.54	1280	20241115	8.28	2310	-40.00	20240111	1280	8.28	20241115	2390	-42.01	20231120	1280	8.28	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
73	20241119	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1397	-5	5	-0.36	43174179	30958	1.29	1402	1419	1387	1822	982	1402	1394.60	1.87	7911	1749	1575	1461	1287	1173	1662	1374	38	420	100	980	1	1	38339428	536	8.42	0.45	12	0.08	166.00	3121.00	2860	20231117	-51.15	1280	20241115	9.14	2310	-39.52	20240111	1280	9.14	20241115	2390	-41.55	20231120	1280	9.14	20241115	0.69	N	122350	100	38 억	717995	N	N	N	N
74	20241118	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1402	64	2	4.78	3603517603	2393115	2685.97	1360	1635	1347	1739	937	1338	1505.79	1.96	-34028	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	538	8.45	0.45	12	6.24	166.00	3121.00	2860	20231117	-50.98	1280	20241115	9.53	2310	-39.31	20240111	1280	9.53	20241115	2390	-41.34	20231120	1280	9.53	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
75	20241118	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1402	64	2	4.78	3547553414	2353054	2641.00	1360	1635	1347	1739	937	1338	1507.64	1.96	-30539	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	538	8.45	0.45	12	6.14	166.00	3121.00	2860	20231117	-50.98	1280	20241115	9.53	2310	-39.31	20240111	1280	9.53	20241115	2390	-41.34	20231120	1280	9.53	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
76	20241118	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	41	2	3.06	688272654	482144	541.15	1360	1500	1347	1739	937	1338	1427.53	1.96	4733	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	529	8.31	0.44	12	1.26	166.00	3121.00	2860	20231117	-51.78	1280	20241115	7.73	2310	-40.30	20240111	1280	7.73	20241115	2390	-42.30	20231120	1280	7.73	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
77	20241118	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1377	39	2	2.91	679894003	476055	534.31	1360	1500	1347	1739	937	1338	1428.18	1.96	4930	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	528	8.30	0.44	12	1.24	166.00	3121.00	2860	20231117	-51.85	1280	20241115	7.58	2310	-40.39	20240111	1280	7.58	20241115	2390	-42.38	20231120	1280	7.58	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
78	20241118	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	44	2	3.29	659600168	461336	517.79	1360	1500	1347	1739	937	1338	1429.76	1.96	6824	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	530	8.33	0.44	12	1.20	166.00	3121.00	2860	20231117	-51.68	1280	20241115	7.97	2310	-40.17	20240111	1280	7.97	20241115	2390	-42.18	20231120	1280	7.97	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
79	20241118	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1377	39	2	2.91	622136693	434368	487.52	1360	1500	1347	1739	937	1338	1432.28	1.96	3374	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	528	8.30	0.44	12	1.13	166.00	3121.00	2860	20231117	-51.85	1280	20241115	7.58	2310	-40.39	20240111	1280	7.58	20241115	2390	-42.38	20231120	1280	7.58	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
80	20241118	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	37	2	2.77	594469731	414269	464.96	1360	1500	1347	1739	937	1338	1434.98	1.96	3007	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	527	8.28	0.44	12	1.08	166.00	3121.00	2860	20231117	-51.92	1280	20241115	7.42	2310	-40.48	20240111	1280	7.42	20241115	2390	-42.47	20231120	1280	7.42	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
81	20241118	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	67	2	5.01	36868768	26658	29.92	1360	1405	1347	1739	937	1338	1383.03	1.96	410	1379	1358	1319	1298	1259	1369	1309	38	401	100	930	1	1	38339428	539	8.46	0.45	12	0.07	166.00	3121.00	2860	20231117	-50.87	1280	20241115	9.77	2310	-39.18	20240111	1280	9.77	20241115	2390	-41.21	20231120	1280	9.77	20241115	0.69	N	122350	100	38 억	752044	N	N	N	N
82	20241115	160808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1338	36	2	2.76	116158445	89018	125.61	1320	1340	1280	1692	912	1302	1304.89	1.92	17359	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	513	8.06	0.43	12	0.23	166.00	3121.00	2860	20231117	-53.22	1280	20241115	4.53	2310	-42.08	20240111	1280	4.53	20241115	2860	-53.22	20231117	1280	4.53	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
83	20241115	150831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1331	29	2	2.23	113991873	87391	123.32	1320	1340	1280	1692	912	1302	1304.39	1.92	17628	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	510	8.02	0.43	12	0.23	166.00	3121.00	2860	20231117	-53.46	1280	20241115	3.98	2310	-42.38	20240111	1280	3.98	20241115	2860	-53.46	20231117	1280	3.98	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
84	20241115	140822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1327	25	2	1.92	93166828	71717	101.20	1320	1327	1280	1692	912	1302	1299.09	1.92	2985	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	509	7.99	0.43	12	0.19	166.00	3121.00	2860	20231117	-53.60	1280	20241115	3.67	2310	-42.55	20240111	1280	3.67	20241115	2860	-53.60	20231117	1280	3.67	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
85	20241115	130825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1320	18	2	1.38	86940912	67016	94.56	1320	1323	1280	1692	912	1302	1297.32	1.92	4409	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	506	7.95	0.42	12	0.17	166.00	3121.00	2860	20231117	-53.85	1280	20241115	3.12	2310	-42.86	20240111	1280	3.12	20241115	2860	-53.85	20231117	1280	3.12	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
86	20241115	120828	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1320	18	2	1.38	82046972	63301	89.32	1320	1323	1280	1692	912	1302	1296.14	1.92	3767	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	506	7.95	0.42	12	0.17	166.00	3121.00	2860	20231117	-53.85	1280	20241115	3.12	2310	-42.86	20240111	1280	3.12	20241115	2860	-53.85	20231117	1280	3.12	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
87	20241115	110806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1290	-12	5	-0.92	73800474	56995	80.42	1320	1320	1280	1692	912	1302	1294.86	1.92	1944	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	495	7.77	0.41	12	0.15	166.00	3121.00	2860	20231117	-54.90	1280	20241115	0.78	2310	-44.16	20240111	1280	0.78	20241115	2860	-54.90	20231117	1280	0.78	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
88	20241115	100806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1281	-21	5	-1.61	65230596	50336	71.03	1320	1320	1281	1692	912	1302	1295.90	1.92	-1329	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	491	7.72	0.41	12	0.13	166.00	3121.00	2860	20231117	-55.21	1281	20241115	0.00	2310	-44.55	20240111	1281	0.00	20241115	2860	-55.21	20231117	1281	0.00	20241115	0.69	N	122350	100	38 억	735119	N	N	N	N
89	20241115	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1312	10	2	0.77	14592923	11154	15.74	1320	1320	1299	1692	912	1302	1308.31	1.92	-65	1366	1333	1312	1279	1258	1323	1269	38	390	100	910	1	1	38339428	503	7.90	0.42	12	0.03	166.00	3121.00	2860	20231117	-54.13	1291	20241114	1.63	2310	-43.20	20240111	1291	1.63	20241114	2860	-54.13	20231117	1291	1.63	20241114	0.69	N	122350	100	38 억	735119	N	N	N	N
90	20241114	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1302	8	2	0.62	90713925	69003	86.61	1306	1345	1291	1682	906	1294	1314.64	1.93	-8322	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	499	7.84	0.42	12	0.18	166.00	3121.00	2860	20231117	-54.48	1291	20241114	0.85	2310	-43.64	20240111	1291	0.85	20241114	2860	-54.48	20231117	1291	0.85	20241114	0.71	N	122350	100	38 억	741808	N	N	N	N
91	20241114	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1296	2	2	0.15	80391286	61045	76.62	1306	1345	1296	1682	906	1294	1316.92	1.93	-12464	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	497	7.81	0.42	12	0.16	166.00	3121.00	2860	20231117	-54.69	1293	20241113	0.23	2310	-43.90	20240111	1293	0.23	20241113	2860	-54.69	20231117	1293	0.23	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
92	20241114	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	13	2	1.00	61202272	46290	58.10	1306	1345	1300	1682	906	1294	1322.15	1.93	-8631	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	501	7.87	0.42	12	0.12	166.00	3121.00	2860	20231117	-54.30	1293	20241113	1.08	2310	-43.42	20240111	1293	1.08	20241113	2860	-54.30	20231117	1293	1.08	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
93	20241114	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	8	2	0.62	59555746	45027	56.51	1306	1345	1300	1682	906	1294	1322.67	1.93	-8701	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	499	7.84	0.42	12	0.12	166.00	3121.00	2860	20231117	-54.48	1293	20241113	0.70	2310	-43.64	20240111	1293	0.70	20241113	2860	-54.48	20231117	1293	0.70	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
94	20241114	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1324	30	2	2.32	54835247	41400	51.96	1306	1345	1300	1682	906	1294	1324.52	1.93	-9798	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	508	7.98	0.42	12	0.11	166.00	3121.00	2860	20231117	-53.71	1293	20241113	2.40	2310	-42.68	20240111	1293	2.40	20241113	2860	-53.71	20231117	1293	2.40	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
95	20241114	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	38	2	2.94	27024109	20361	25.56	1306	1345	1306	1682	906	1294	1327.25	1.93	-3573	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	511	8.02	0.43	12	0.05	166.00	3121.00	2860	20231117	-53.43	1293	20241113	3.02	2310	-42.34	20240111	1293	3.02	20241113	2860	-53.43	20231117	1293	3.02	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
96	20241114	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1306	12	2	0.93	5122132	3922	4.92	1306	1306	1306	1682	906	1294	1306.00	1.93	-2376	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	501	7.87	0.42	12	0.01	166.00	3121.00	2860	20231117	-54.34	1293	20241113	1.01	2310	-43.46	20240111	1293	1.01	20241113	2860	-54.34	20231117	1293	1.01	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
97	20241114	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	0	3	0.00	0	0	0.00	0	0	0	1682	906	1294	0.00	1.93	0	1354	1323	1308	1277	1262	1316	1270	38	388	100	900	1	1	38339428	496	7.80	0.41	12	0.00	166.00	3121.00	2860	20231117	-54.76	1293	20241113	0.08	2310	-43.98	20240111	1293	0.08	20241113	2860	-54.76	20231117	1293	0.08	20241113	0.71	N	122350	100	38 억	741808	N	N	N	N
98	20241113	160455	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1294	-42	5	-3.14	104264231	79661	117.21	1336	1339	1293	1736	936	1336	1308.85	1.97	-11744	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	496	7.80	0.41	12	0.21	166.00	3121.00	2860	20231117	-54.76	1293	20241113	0.08	2310	-43.98	20240111	1293	0.08	20241113	2860	-54.76	20231117	1293	0.08	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
99	20241113	150521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1294	-42	5	-3.14	98980460	75579	111.20	1336	1339	1294	1736	936	1336	1309.63	1.97	-11196	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	496	7.80	0.41	12	0.20	166.00	3121.00	2860	20231117	-54.76	1294	20241113	0.00	2310	-43.98	20240111	1294	0.00	20241113	2860	-54.76	20231117	1294	0.00	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
100	20241113	140521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1299	-37	5	-2.77	89839451	68525	100.83	1336	1339	1296	1736	936	1336	1311.05	1.97	-8654	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	498	7.83	0.42	12	0.18	166.00	3121.00	2860	20231117	-54.58	1296	20241113	0.23	2310	-43.77	20240111	1296	0.23	20241113	2860	-54.58	20231117	1296	0.23	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
101	20241113	130516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1310	-26	5	-1.95	81279672	61943	91.14	1336	1339	1296	1736	936	1336	1312.17	1.97	-8694	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	502	7.89	0.42	12	0.16	166.00	3121.00	2860	20231117	-54.20	1296	20241113	1.08	2310	-43.29	20240111	1296	1.08	20241113	2860	-54.20	20231117	1296	1.08	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
102	20241113	120514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1299	-37	5	-2.77	64678151	49243	72.45	1336	1339	1296	1736	936	1336	1313.45	1.97	-6989	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	498	7.83	0.42	12	0.13	166.00	3121.00	2860	20231117	-54.58	1296	20241113	0.23	2310	-43.77	20240111	1296	0.23	20241113	2860	-54.58	20231117	1296	0.23	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
103	20241113	110511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1296	-40	5	-2.99	60213118	45808	67.40	1336	1339	1296	1736	936	1336	1314.47	1.97	-6780	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	497	7.81	0.42	12	0.12	166.00	3121.00	2860	20231117	-54.69	1296	20241113	0.00	2310	-43.90	20240111	1296	0.00	20241113	2860	-54.69	20231117	1296	0.00	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
104	20241113	100512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1320	-16	5	-1.20	36285404	27467	40.41	1336	1339	1315	1736	936	1336	1321.05	1.97	-2233	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	506	7.95	0.42	12	0.07	166.00	3121.00	2860	20231117	-53.85	1315	20241113	0.38	2310	-42.86	20240111	1315	0.38	20241113	2860	-53.85	20231117	1315	0.38	20241113	0.65	N	122350	100	38 억	753497	N	N	N	N
105	20241113	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	2	2	0.15	841448	629	0.93	1336	1338	1336	1736	936	1336	1337.76	1.97	-607	1421	1378	1357	1314	1293	1368	1304	38	400	100	930	1	1	38339428	513	8.06	0.43	12	0.00	166.00	3121.00	2860	20231117	-53.22	1320	20240805	1.36	2310	-42.08	20240111	1320	1.36	20240805	2860	-53.22	20231117	1320	1.36	20240805	0.65	N	122350	100	38 억	753497	N	N	N	N
106	20241112	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1336	-63	5	-4.50	91345299	67753	102.21	1399	1400	1336	1818	980	1399	1348.21	1.98	-6149	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	512	8.05	0.43	12	0.18	166.00	3121.00	2860	20231117	-53.29	1320	20240805	1.21	2310	-42.16	20240111	1320	1.21	20240805	2860	-53.29	20231117	1320	1.21	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
107	20241112	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1341	-58	5	-4.15	76406385	56581	85.35	1399	1400	1336	1818	980	1399	1350.39	1.98	-5190	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	514	8.08	0.43	12	0.15	166.00	3121.00	2860	20231117	-53.11	1320	20240805	1.59	2310	-41.95	20240111	1320	1.59	20240805	2860	-53.11	20231117	1320	1.59	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
108	20241112	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	-56	5	-4.00	61622510	45552	68.72	1399	1400	1336	1818	980	1399	1352.79	1.98	-4033	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	515	8.09	0.43	12	0.12	166.00	3121.00	2860	20231117	-53.04	1320	20240805	1.74	2310	-41.86	20240111	1320	1.74	20240805	2860	-53.04	20231117	1320	1.74	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
109	20241112	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-51	5	-3.65	50642669	37388	56.40	1399	1400	1336	1818	980	1399	1354.52	1.98	-2712	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	517	8.12	0.43	12	0.10	166.00	3121.00	2860	20231117	-52.87	1320	20240805	2.12	2310	-41.65	20240111	1320	2.12	20240805	2860	-52.87	20231117	1320	2.12	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
110	20241112	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-50	5	-3.57	43171130	31855	48.05	1399	1400	1336	1818	980	1399	1355.24	1.98	-1985	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	517	8.13	0.43	12	0.08	166.00	3121.00	2860	20231117	-52.83	1320	20240805	2.20	2310	-41.60	20240111	1320	2.20	20240805	2860	-52.83	20231117	1320	2.20	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
111	20241112	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	-38	5	-2.72	35256480	26005	39.23	1399	1400	1336	1818	980	1399	1355.76	1.98	-1244	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	522	8.20	0.44	12	0.07	166.00	3121.00	2860	20231117	-52.41	1320	20240805	3.11	2310	-41.08	20240111	1320	3.11	20240805	2860	-52.41	20231117	1320	3.11	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
112	20241112	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-41	5	-2.93	25850609	19081	28.78	1399	1400	1336	1818	980	1399	1354.78	1.98	-1090	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	521	8.18	0.44	12	0.05	166.00	3121.00	2860	20231117	-52.52	1320	20240805	2.88	2310	-41.21	20240111	1320	2.88	20240805	2860	-52.52	20231117	1320	2.88	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
113	20241112	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-10	5	-0.71	97638	70	0.11	1399	1400	1389	1818	980	1399	1394.83	1.98	-48	1456	1427	1410	1381	1364	1419	1373	38	419	100	970	1	1	38339428	533	8.37	0.45	12	0.00	166.00	3121.00	2860	20231117	-51.43	1320	20240805	5.23	2310	-39.87	20240111	1320	5.23	20240805	2860	-51.43	20231117	1320	5.23	20240805	0.65	N	122350	100	38 억	759090	N	N	N	N
114	20241111	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1399	-22	5	-1.55	93079172	66287	423.02	1439	1439	1393	1847	995	1421	1404.18	2.02	-14303	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	536	8.43	0.45	12	0.17	166.00	3121.00	2860	20231117	-51.08	1320	20240805	5.98	2310	-39.44	20240111	1320	5.98	20240805	2860	-51.08	20231117	1320	5.98	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
115	20241111	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1404	-17	5	-1.20	89231710	63543	405.51	1439	1439	1393	1847	995	1421	1404.27	2.02	-13771	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	538	8.46	0.45	12	0.17	166.00	3121.00	2860	20231117	-50.91	1320	20240805	6.36	2310	-39.22	20240111	1320	6.36	20240805	2860	-50.91	20231117	1320	6.36	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
116	20241111	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	-20	5	-1.41	76678036	54551	348.12	1439	1439	1397	1847	995	1421	1405.62	2.02	-13225	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	537	8.44	0.45	12	0.14	166.00	3121.00	2860	20231117	-51.01	1320	20240805	6.14	2310	-39.35	20240111	1320	6.14	20240805	2860	-51.01	20231117	1320	6.14	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
117	20241111	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-21	5	-1.48	61762995	43895	280.12	1439	1439	1400	1847	995	1421	1407.06	2.02	-6289	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	537	8.43	0.45	12	0.11	166.00	3121.00	2860	20231117	-51.05	1320	20240805	6.06	2310	-39.39	20240111	1320	6.06	20240805	2860	-51.05	20231117	1320	6.06	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
118	20241111	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	-20	5	-1.41	56994168	40493	258.41	1439	1439	1400	1847	995	1421	1407.51	2.02	-5536	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	537	8.44	0.45	12	0.11	166.00	3121.00	2860	20231117	-51.01	1320	20240805	6.14	2310	-39.35	20240111	1320	6.14	20240805	2860	-51.01	20231117	1320	6.14	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
119	20241111	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1412	-9	5	-0.63	17372172	12283	78.39	1439	1439	1409	1847	995	1421	1414.33	2.02	-5103	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	541	8.51	0.45	12	0.03	166.00	3121.00	2860	20231117	-50.63	1320	20240805	6.97	2310	-38.87	20240111	1320	6.97	20240805	2860	-50.63	20231117	1320	6.97	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
120	20241111	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-5	5	-0.35	9512236	6711	42.83	1439	1439	1412	1847	995	1421	1417.41	2.02	-4143	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	543	8.53	0.45	12	0.02	166.00	3121.00	2860	20231117	-50.49	1320	20240805	7.27	2310	-38.70	20240111	1320	7.27	20240805	2860	-50.49	20231117	1320	7.27	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
121	20241111	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1430	9	2	0.63	3738820	2624	16.75	1439	1439	1421	1847	995	1421	1424.86	2.02	-2179	1437	1428	1421	1412	1405	1433	1417	38	426	100	990	1	1	38339428	548	8.61	0.46	12	0.01	166.00	3121.00	2860	20231117	-50.00	1320	20240805	8.33	2310	-38.10	20240111	1320	8.33	20240805	2860	-50.00	20231117	1320	8.33	20240805	0.63	N	122350	100	38 억	773393	N	N	N	N
122	20241108	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1421	1	2	0.07	22250240	15670	39.90	1420	1430	1414	1846	994	1420	1419.93	2.02	-69	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	545	8.56	0.46	12	0.04	166.00	3121.00	2860	20231117	-50.31	1320	20240805	7.65	2310	-38.48	20240111	1320	7.65	20240805	2860	-50.31	20231117	1320	7.65	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
123	20241108	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-1	5	-0.07	19587518	13791	35.12	1420	1430	1414	1846	994	1420	1420.31	2.02	97	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.04	166.00	3121.00	2860	20231117	-50.38	1320	20240805	7.50	2310	-38.57	20240111	1320	7.50	20240805	2860	-50.38	20231117	1320	7.50	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
124	20241108	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	0	3	0.00	14591277	10266	26.14	1420	1430	1414	1846	994	1420	1421.32	2.02	100	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.03	166.00	3121.00	2860	20231117	-50.35	1320	20240805	7.58	2310	-38.53	20240111	1320	7.58	20240805	2860	-50.35	20231117	1320	7.58	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
125	20241108	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1421	1	2	0.07	13269756	9335	23.77	1420	1430	1414	1846	994	1420	1421.51	2.02	100	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	545	8.56	0.46	12	0.02	166.00	3121.00	2860	20231117	-50.31	1320	20240805	7.65	2310	-38.48	20240111	1320	7.65	20240805	2860	-50.31	20231117	1320	7.65	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
126	20241108	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1421	1	2	0.07	11034680	7760	19.76	1420	1430	1414	1846	994	1420	1421.99	2.02	499	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	545	8.56	0.46	12	0.02	166.00	3121.00	2860	20231117	-50.31	1320	20240805	7.65	2310	-38.48	20240111	1320	7.65	20240805	2860	-50.31	20231117	1320	7.65	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
127	20241108	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1423	3	2	0.21	9429708	6631	16.88	1420	1430	1414	1846	994	1420	1422.06	2.02	429	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	546	8.57	0.46	12	0.02	166.00	3121.00	2860	20231117	-50.24	1320	20240805	7.80	2310	-38.40	20240111	1320	7.80	20240805	2860	-50.24	20231117	1320	7.80	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
128	20241108	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1429	9	2	0.63	6155034	4326	11.02	1420	1430	1414	1846	994	1420	1422.80	2.02	213	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	548	8.61	0.46	12	0.01	166.00	3121.00	2860	20231117	-50.03	1320	20240805	8.26	2310	-38.14	20240111	1320	8.26	20240805	2860	-50.03	20231117	1320	8.26	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
129	20241108	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	0	3	0.00	58220	41	0.10	1420	1420	1420	1846	994	1420	1420.00	2.02	-1	1434	1426	1419	1411	1404	1427	1412	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.00	166.00	3121.00	2860	20231117	-50.35	1320	20240805	7.58	2310	-38.53	20240111	1320	7.58	20240805	2860	-50.35	20231117	1320	7.58	20240805	0.58	N	122350	100	38 억	773411	N	N	N	N
130	20241107	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	0	3	0.00	55654953	39270	38.26	1420	1427	1412	1846	994	1420	1417.18	2.03	-6605	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.10	166.00	3121.00	2860	20231117	-50.35	1320	20240805	7.58	2310	-38.53	20240111	1320	7.58	20240805	2860	-50.35	20231117	1320	7.58	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
131	20241107	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1417	-3	5	-0.21	53305589	37615	36.65	1420	1427	1412	1846	994	1420	1417.14	2.03	-6248	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	543	8.54	0.45	12	0.10	166.00	3121.00	2860	20231117	-50.45	1320	20240805	7.35	2310	-38.66	20240111	1320	7.35	20240805	2860	-50.45	20231117	1320	7.35	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
132	20241107	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1422	2	2	0.14	40459413	28539	27.81	1420	1427	1412	1846	994	1420	1417.69	2.03	-6450	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	545	8.57	0.46	12	0.07	166.00	3121.00	2860	20231117	-50.28	1320	20240805	7.73	2310	-38.44	20240111	1320	7.73	20240805	2860	-50.28	20231117	1320	7.73	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
133	20241107	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1421	1	2	0.07	33415251	23579	22.97	1420	1427	1412	1846	994	1420	1417.16	2.03	-6232	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	545	8.56	0.46	12	0.06	166.00	3121.00	2860	20231117	-50.31	1320	20240805	7.65	2310	-38.48	20240111	1320	7.65	20240805	2860	-50.31	20231117	1320	7.65	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
134	20241107	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-1	5	-0.07	30943881	21837	21.28	1420	1427	1412	1846	994	1420	1417.04	2.03	-6169	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.06	166.00	3121.00	2860	20231117	-50.38	1320	20240805	7.50	2310	-38.57	20240111	1320	7.50	20240805	2860	-50.38	20231117	1320	7.50	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
135	20241107	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-1	5	-0.07	22690330	16012	15.60	1420	1427	1412	1846	994	1420	1417.08	2.03	-6489	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.04	166.00	3121.00	2860	20231117	-50.38	1320	20240805	7.50	2310	-38.57	20240111	1320	7.50	20240805	2860	-50.38	20231117	1320	7.50	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
136	20241107	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-1	5	-0.07	21121458	14906	14.52	1420	1427	1412	1846	994	1420	1416.98	2.03	-6358	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	544	8.55	0.45	12	0.04	166.00	3121.00	2860	20231117	-50.38	1320	20240805	7.50	2310	-38.57	20240111	1320	7.50	20240805	2860	-50.38	20231117	1320	7.50	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
137	20241107	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1414	-6	5	-0.42	4825854	3404	3.32	1420	1427	1414	1846	994	1420	1417.70	2.03	-2272	1478	1448	1429	1399	1380	1439	1390	38	426	100	990	1	1	38339428	542	8.52	0.45	12	0.01	166.00	3121.00	2860	20231117	-50.56	1320	20240805	7.12	2310	-38.79	20240111	1320	7.12	20240805	2860	-50.56	20231117	1320	7.12	20240805	0.56	N	122350	100	38 억	780016	N	N	N	N
138	20241106	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	-28	5	-1.93	146932132	102534	341.87	1449	1459	1410	1882	1014	1448	1433.16	2.05	-4437	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	544	8.55	0.45	12	0.27	166.00	3121.00	2860	20231117	-50.35	1320	20240805	7.58	2310	-38.53	20240111	1320	7.58	20240805	2860	-50.35	20231117	1320	7.58	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
139	20241106	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	-28	5	-1.93	138556859	96631	322.19	1449	1459	1410	1882	1014	1448	1433.88	2.05	-3721	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	544	8.55	0.45	12	0.25	166.00	3121.00	2860	20231117	-50.35	1320	20240805	7.58	2310	-38.53	20240111	1320	7.58	20240805	2860	-50.35	20231117	1320	7.58	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
140	20241106	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	-9	5	-0.62	69874737	48328	161.14	1449	1459	1436	1882	1014	1448	1445.84	2.05	-4212	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	552	8.67	0.46	12	0.13	166.00	3121.00	2860	20231117	-49.69	1320	20240805	9.02	2310	-37.71	20240111	1320	9.02	20240805	2860	-49.69	20231117	1320	9.02	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
141	20241106	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	-9	5	-0.62	52400391	36180	120.63	1449	1459	1436	1882	1014	1448	1448.32	2.05	-4197	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	552	8.67	0.46	12	0.09	166.00	3121.00	2860	20231117	-49.69	1320	20240805	9.02	2310	-37.71	20240111	1320	9.02	20240805	2860	-49.69	20231117	1320	9.02	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
142	20241106	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-3	5	-0.21	45132100	31134	103.81	1449	1459	1436	1882	1014	1448	1449.61	2.05	-3411	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	554	8.70	0.46	12	0.08	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
143	20241106	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	5	2	0.35	31849868	21954	73.20	1449	1459	1443	1882	1014	1448	1450.75	2.05	-288	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	557	8.75	0.47	12	0.06	166.00	3121.00	2860	20231117	-49.20	1320	20240805	10.08	2310	-37.10	20240111	1320	10.08	20240805	2860	-49.20	20231117	1320	10.08	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
144	20241106	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	2	2	0.14	17541669	12087	40.30	1449	1459	1443	1882	1014	1448	1451.28	2.05	-247	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	556	8.73	0.46	12	0.03	166.00	3121.00	2860	20231117	-49.30	1320	20240805	9.85	2310	-37.23	20240111	1320	9.85	20240805	2860	-49.30	20231117	1320	9.85	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
145	20241106	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	0	3	0.00	2562783	1772	5.91	1449	1450	1443	1882	1014	1448	1446.27	2.05	-255	1464	1456	1446	1438	1428	1460	1442	38	434	100	1010	1	1	38339428	555	8.72	0.46	12	0.00	166.00	3121.00	2860	20231117	-49.37	1320	20240805	9.70	2310	-37.32	20240111	1320	9.70	20240805	2860	-49.37	20231117	1320	9.70	20240805	0.56	N	122350	100	38 억	784453	N	N	N	N
146	20241105	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	2	2	0.14	43135666	29891	126.13	1446	1454	1436	1879	1013	1446	1443.10	2.05	-133	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	555	8.72	0.46	12	0.08	166.00	3121.00	2860	20231117	-49.37	1320	20240805	9.70	2310	-37.32	20240111	1320	9.70	20240805	2860	-49.37	20231117	1320	9.70	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
147	20241105	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-1	5	-0.07	40581054	28123	118.67	1446	1454	1436	1879	1013	1446	1442.98	2.05	84	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	554	8.70	0.46	12	0.07	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
148	20241105	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-1	5	-0.07	33146083	22967	96.91	1446	1454	1436	1879	1013	1446	1443.20	2.05	469	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	554	8.70	0.46	12	0.06	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
149	20241105	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1449	3	2	0.21	19864378	13760	58.06	1446	1454	1436	1879	1013	1446	1443.63	2.05	631	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	556	8.73	0.46	12	0.04	166.00	3121.00	2860	20231117	-49.34	1320	20240805	9.77	2310	-37.27	20240111	1320	9.77	20240805	2860	-49.34	20231117	1320	9.77	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
150	20241105	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1446	0	3	0.00	16811402	11652	49.17	1446	1448	1436	1879	1013	1446	1442.79	2.05	221	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	554	8.71	0.46	12	0.03	166.00	3121.00	2860	20231117	-49.44	1320	20240805	9.55	2310	-37.40	20240111	1320	9.55	20240805	2860	-49.44	20231117	1320	9.55	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
151	20241105	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-1	5	-0.07	9517416	6600	27.85	1446	1448	1436	1879	1013	1446	1442.03	2.05	96	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	554	8.70	0.46	12	0.02	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
152	20241105	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	-4	5	-0.28	5795239	4020	16.96	1446	1448	1436	1879	1013	1446	1441.60	2.05	96	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	553	8.69	0.46	12	0.01	166.00	3121.00	2860	20231117	-49.58	1320	20240805	9.24	2310	-37.58	20240111	1320	9.24	20240805	2860	-49.58	20231117	1320	9.24	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
153	20241105	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-6	5	-0.41	1307354	905	3.82	1446	1446	1440	1879	1013	1446	1444.59	2.05	-49	1465	1455	1439	1429	1413	1447	1421	38	433	100	1010	1	1	38339428	552	8.67	0.46	12	0.00	166.00	3121.00	2860	20231117	-49.65	1320	20240805	9.09	2310	-37.66	20240111	1320	9.09	20240805	2860	-49.65	20231117	1320	9.09	20240805	0.58	N	122350	100	38 억	784586	N	N	N	N
154	20241104	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1446	15	2	1.05	34098056	23690	97.93	1447	1449	1423	1860	1002	1431	1439.12	2.05	-1088	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	554	8.71	0.46	12	0.06	166.00	3121.00	2860	20231117	-49.44	1320	20240805	9.55	2310	-37.40	20240111	1320	9.55	20240805	2860	-49.44	20231117	1320	9.55	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
155	20241104	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	8	2	0.56	28962560	20134	83.23	1447	1449	1423	1860	1002	1431	1438.49	2.05	-1088	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	552	8.67	0.46	12	0.05	166.00	3121.00	2860	20231117	-49.69	1320	20240805	9.02	2310	-37.71	20240111	1320	9.02	20240805	2860	-49.69	20231117	1320	9.02	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
156	20241104	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	17	2	1.19	26369285	18334	75.79	1447	1449	1423	1860	1002	1431	1438.27	2.05	-1028	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	555	8.72	0.46	12	0.05	166.00	3121.00	2860	20231117	-49.37	1320	20240805	9.70	2310	-37.32	20240111	1320	9.70	20240805	2860	-49.37	20231117	1320	9.70	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
157	20241104	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1449	18	2	1.26	24455841	17008	70.31	1447	1449	1423	1860	1002	1431	1437.90	2.05	-702	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	556	8.73	0.46	12	0.04	166.00	3121.00	2860	20231117	-49.34	1320	20240805	9.77	2310	-37.27	20240111	1320	9.77	20240805	2860	-49.34	20231117	1320	9.77	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
158	20241104	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	13	2	0.91	21218765	14771	61.06	1447	1447	1423	1860	1002	1431	1436.52	2.05	-54	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	554	8.70	0.46	12	0.04	166.00	3121.00	2860	20231117	-49.51	1320	20240805	9.39	2310	-37.49	20240111	1320	9.39	20240805	2860	-49.51	20231117	1320	9.39	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
159	20241104	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	14	2	0.98	16557852	11541	47.71	1447	1447	1423	1860	1002	1431	1434.70	2.05	39	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	554	8.70	0.46	12	0.03	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
160	20241104	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	12	2	0.84	10806727	7545	31.19	1447	1447	1423	1860	1002	1431	1432.30	2.05	214	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	553	8.69	0.46	12	0.02	166.00	3121.00	2860	20231117	-49.55	1320	20240805	9.32	2310	-37.53	20240111	1320	9.32	20240805	2860	-49.55	20231117	1320	9.32	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
161	20241104	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1436	5	2	0.35	1209024	837	3.46	1447	1447	1423	1860	1002	1431	1444.47	2.05	-116	1443	1437	1430	1424	1417	1440	1427	38	429	100	1000	1	1	38339428	551	8.65	0.46	12	0.00	166.00	3121.00	2860	20231117	-49.79	1320	20240805	8.79	2310	-37.84	20240111	1320	8.79	20240805	2860	-49.79	20231117	1320	8.79	20240805	0.58	N	122350	100	38 억	785674	N	N	N	N
162	20241101	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1431	-6	5	-0.42	34450862	24142	43.55	1430	1436	1423	1868	1006	1437	1427.01	2.05	505	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	549	8.62	0.46	12	0.06	166.00	3121.00	2860	20231117	-49.97	1320	20240805	8.41	2310	-38.05	20240111	1320	8.41	20240805	2860	-49.97	20231117	1320	8.41	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
163	20241101	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1429	-8	5	-0.56	31230302	21884	39.47	1430	1436	1424	1868	1006	1437	1427.08	2.05	1083	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	548	8.61	0.46	12	0.06	166.00	3121.00	2860	20231117	-50.03	1320	20240805	8.26	2310	-38.14	20240111	1320	8.26	20240805	2860	-50.03	20231117	1320	8.26	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
164	20241101	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1424	-13	5	-0.90	28841485	20209	36.45	1430	1436	1424	1868	1006	1437	1427.16	2.05	1464	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	546	8.58	0.46	12	0.05	166.00	3121.00	2860	20231117	-50.21	1320	20240805	7.88	2310	-38.35	20240111	1320	7.88	20240805	2860	-50.21	20231117	1320	7.88	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
165	20241101	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1435	-2	5	-0.14	17657931	12362	22.30	1430	1436	1424	1868	1006	1437	1428.40	2.05	-196	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	550	8.64	0.46	12	0.03	166.00	3121.00	2860	20231117	-49.83	1320	20240805	8.71	2310	-37.88	20240111	1320	8.71	20240805	2860	-49.83	20231117	1320	8.71	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
166	20241101	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1427	-10	5	-0.70	13796230	9658	17.42	1430	1436	1424	1868	1006	1437	1428.48	2.05	-257	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	547	8.60	0.46	12	0.03	166.00	3121.00	2860	20231117	-50.10	1320	20240805	8.11	2310	-38.23	20240111	1320	8.11	20240805	2860	-50.10	20231117	1320	8.11	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
167	20241101	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1428	-9	5	-0.63	10549043	7384	13.32	1430	1436	1424	1868	1006	1437	1428.64	2.05	-227	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	547	8.60	0.46	12	0.02	166.00	3121.00	2860	20231117	-50.07	1320	20240805	8.18	2310	-38.18	20240111	1320	8.18	20240805	2860	-50.07	20231117	1320	8.18	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
168	20241101	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1430	-7	5	-0.49	5337803	3739	6.74	1430	1436	1424	1868	1006	1437	1427.60	2.05	284	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	548	8.61	0.46	12	0.01	166.00	3121.00	2860	20231117	-50.00	1320	20240805	8.33	2310	-38.10	20240111	1320	8.33	20240805	2860	-50.00	20231117	1320	8.33	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N
169	20241101	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1436	-1	5	-0.07	1302983	912	1.64	1430	1436	1427	1868	1006	1437	1428.71	2.05	390	1461	1448	1427	1414	1393	1455	1421	38	431	100	1000	1	1	38339428	551	8.65	0.46	12	0.00	166.00	3121.00	2860	20231117	-49.79	1320	20240805	8.79	2310	-37.84	20240111	1320	8.79	20240805	2860	-49.79	20231117	1320	8.79	20240805	0.58	N	122350	100	38 억	785169	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History