KissMeData/221840/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	161053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1606	6	2	0.38	19618039	12248	204.41	1633	1633	1576	2080	1120	1600	1601.73	0.23	-126	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	300	-3.73	0.62	12	0.07	-431.00	2598.00	2875	20231127	-44.14	1576	20241129	1.90	2810	-42.85	20240102	1576	1.90	20241129	2860	-43.85	20231129	1576	1.90	20241129	0.02	N	221840	500	93 억	43885	N	N	N	N
3	20241129	151109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1606	6	2	0.38	18093478	11298	188.55	1633	1633	1576	2080	1120	1600	1601.48	0.23	643	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	300	-3.73	0.62	12	0.06	-431.00	2598.00	2875	20231127	-44.14	1576	20241129	1.90	2810	-42.85	20240102	1576	1.90	20241129	2860	-43.85	20231129	1576	1.90	20241129	0.02	N	221840	500	93 억	43885	N	N	N	N
4	20241129	141112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	12	2	0.75	13657764	8514	142.09	1633	1633	1598	2080	1120	1600	1604.15	0.23	32	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	301	-3.74	0.62	12	0.05	-431.00	2598.00	2875	20231127	-43.93	1587	20241128	1.58	2810	-42.63	20240102	1587	1.58	20241128	2860	-43.64	20231129	1587	1.58	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
5	20241129	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1617	17	2	1.06	13486393	8407	140.30	1633	1633	1598	2080	1120	1600	1604.19	0.23	-33	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	302	-3.75	0.62	12	0.04	-431.00	2598.00	2875	20231127	-43.76	1587	20241128	1.89	2810	-42.46	20240102	1587	1.89	20241128	2860	-43.46	20231129	1587	1.89	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
6	20241129	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	0	3	0.00	13390990	8348	139.32	1633	1633	1598	2080	1120	1600	1604.10	0.23	-33	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	299	-3.71	0.62	12	0.04	-431.00	2598.00	2875	20231127	-44.35	1587	20241128	0.82	2810	-43.06	20240102	1587	0.82	20241128	2860	-44.06	20231129	1587	0.82	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
7	20241129	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1618	18	2	1.12	4571737	2836	47.33	1633	1633	1598	2080	1120	1600	1612.04	0.23	-33	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	303	-3.75	0.62	12	0.02	-431.00	2598.00	2875	20231127	-43.72	1587	20241128	1.95	2810	-42.42	20240102	1587	1.95	20241128	2860	-43.43	20231129	1587	1.95	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
8	20241129	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1620	20	2	1.25	2708874	1674	27.94	1633	1633	1598	2080	1120	1600	1618.20	0.23	-153	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	303	-3.76	0.62	12	0.01	-431.00	2598.00	2875	20231127	-43.65	1587	20241128	2.08	2810	-42.35	20240102	1587	2.08	20241128	2860	-43.36	20231129	1587	2.08	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
9	20241129	091108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1630	30	2	1.88	37548	23	0.38	1633	1633	1630	2080	1120	1600	1632.52	0.23	-9	1620	1609	1598	1587	1576	1604	1582	94	480	500	1150	1	1	18700561	305	-3.78	0.63	12	0.00	-431.00	2598.00	2875	20231127	-43.30	1587	20241128	2.71	2810	-41.99	20240102	1587	2.71	20241128	2860	-43.01	20231129	1587	2.71	20241128	0.02	N	221840	500	93 억	43885	N	N	N	N
10	20241128	161054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1600	-10	5	-0.62	9568458	5992	54.11	1605	1609	1587	2090	1127	1610	1596.87	0.23	-40	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	299	-3.71	0.62	12	0.03	-431.00	2598.00	2875	20231127	-44.35	1587	20241128	0.82	2810	-43.06	20240102	1587	0.82	20241128	2860	-44.06	20231129	1587	0.82	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
11	20241128	151114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1599	-11	5	-0.68	9333717	5845	52.78	1605	1609	1587	2090	1127	1610	1596.87	0.23	33	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	299	-3.71	0.62	12	0.03	-431.00	2598.00	2875	20231127	-44.38	1587	20241128	0.76	2810	-43.10	20240102	1587	0.76	20241128	2860	-44.09	20231129	1587	0.76	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
12	20241128	141111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1600	-10	5	-0.62	9255408	5796	52.34	1605	1609	1587	2090	1127	1610	1596.86	0.23	31	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	299	-3.71	0.62	12	0.03	-431.00	2598.00	2875	20231127	-44.35	1587	20241128	0.82	2810	-43.06	20240102	1587	0.82	20241128	2860	-44.06	20231129	1587	0.82	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
13	20241128	131110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1592	-18	5	-1.12	5077684	3180	28.72	1605	1609	1587	2090	1127	1610	1596.76	0.23	46	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	298	-3.69	0.61	12	0.02	-431.00	2598.00	2875	20231127	-44.63	1587	20241128	0.32	2810	-43.35	20240102	1587	0.32	20241128	2860	-44.34	20231129	1587	0.32	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
14	20241128	121111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1605	-5	5	-0.31	4582481	2869	25.91	1605	1609	1587	2090	1127	1610	1597.24	0.23	28	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	300	-3.72	0.62	12	0.02	-431.00	2598.00	2875	20231127	-44.17	1587	20241128	1.13	2810	-42.88	20240102	1587	1.13	20241128	2860	-43.88	20231129	1587	1.13	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
15	20241128	111114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1595	-15	5	-0.93	2739191	1710	15.44	1605	1609	1593	2090	1127	1610	1601.87	0.23	28	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	298	-3.70	0.61	12	0.01	-431.00	2598.00	2875	20231127	-44.52	1593	20241128	0.13	2810	-43.24	20240102	1593	0.13	20241128	2860	-44.23	20231129	1593	0.13	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
16	20241128	101111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1603	-7	5	-0.43	2315285	1444	13.04	1605	1609	1593	2090	1127	1610	1603.38	0.23	27	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	300	-3.72	0.62	12	0.01	-431.00	2598.00	2875	20231127	-44.24	1593	20241128	0.63	2810	-42.95	20240102	1593	0.63	20241128	2860	-43.95	20231129	1593	0.63	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
17	20241128	091108	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1605	-5	5	-0.31	1059700	660	5.96	1605	1609	1605	2090	1127	1610	1605.61	0.23	0	1634	1622	1616	1604	1598	1619	1601	94	480	500	1150	1	1	18700561	300	-3.72	0.62	12	0.00	-431.00	2598.00	2875	20231127	-44.17	1605	20241128	0.00	2810	-42.88	20240102	1605	0.00	20241128	2860	-43.88	20231129	1605	0.00	20241128	0.02	N	221840	500	93 억	43925	N	N	N	N
18	20241127	161042	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1610	-18	5	-1.11	17911578	11074	77.74	1628	1628	1610	2115	1140	1628	1617.44	0.24	-111	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	301	-3.74	0.62	12	0.06	-431.00	2598.00	2875	20231127	-44.00	1610	20241127	0.00	2810	-42.70	20240102	1610	0.00	20241127	2875	-44.00	20231127	1610	0.00	20241127	0.02	N	221840	500	93 억	44036	N	N	N	N
19	20241127	151104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1625	-3	5	-0.18	16057748	9923	69.66	1628	1628	1610	2115	1140	1628	1618.24	0.24	798	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	304	-3.77	0.63	12	0.05	-431.00	2598.00	2875	20231127	-43.48	1610	20241127	0.93	2810	-42.17	20240102	1610	0.93	20241127	2875	-43.48	20231127	1610	0.93	20241127	0.02	N	221840	500	93 억	44036	N	N	N	N
20	20241127	141100	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	-9	5	-0.55	12013392	7422	52.10	1628	1628	1610	2115	1140	1628	1618.62	0.24	144	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	303	-3.76	0.62	12	0.04	-431.00	2598.00	2875	20231127	-43.69	1610	20241127	0.56	2810	-42.38	20240102	1610	0.56	20241127	2875	-43.69	20231127	1610	0.56	20241127	0.02	N	221840	500	93 억	44036	N	N	N	N
21	20241127	131055	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	-9	5	-0.55	10640037	6570	46.12	1628	1628	1610	2115	1140	1628	1619.49	0.24	144	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	303	-3.76	0.62	12	0.04	-431.00	2598.00	2875	20231127	-43.69	1610	20241127	0.56	2810	-42.38	20240102	1610	0.56	20241127	2875	-43.69	20231127	1610	0.56	20241127	0.02	N	221840	500	93 억	44036	N	N	N	N
22	20241127	121106	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1611	-17	5	-1.04	8855227	5462	38.34	1628	1628	1611	2115	1140	1628	1621.24	0.24	13	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	301	-3.74	0.62	12	0.03	-431.00	2598.00	2875	20231127	-43.97	1611	20241127	0.00	2810	-42.67	20240102	1611	0.00	20241127	2875	-43.97	20231127	1611	0.00	20241127	0.02	N	221840	500	93 억	44036	N	N	N	N
23	20241127	111100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1625	-3	5	-0.18	3925866	2415	16.95	1628	1628	1619	2115	1140	1628	1625.62	0.24	-19	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	304	-3.77	0.63	12	0.01	-431.00	2598.00	2875	20231127	-43.48	1611	20241126	0.87	2810	-42.17	20240102	1611	0.87	20241126	2875	-43.48	20231127	1611	0.87	20241126	0.02	N	221840	500	93 억	44036	N	N	N	N
24	20241127	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1619	-9	5	-0.55	3675616	2261	15.87	1628	1628	1619	2115	1140	1628	1625.66	0.24	-19	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	303	-3.76	0.62	12	0.01	-431.00	2598.00	2875	20231127	-43.69	1611	20241126	0.50	2810	-42.38	20240102	1611	0.50	20241126	2875	-43.69	20231127	1611	0.50	20241126	0.02	N	221840	500	93 억	44036	N	N	N	N
25	20241127	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1622	-6	5	-0.37	1836359	1128	7.92	1628	1628	1622	2115	1140	1628	1627.98	0.24	0	1695	1661	1636	1602	1577	1678	1619	94	487	500	1170	1	1	18700561	303	-3.76	0.62	12	0.01	-431.00	2598.00	2875	20231127	-43.58	1611	20241126	0.68	2810	-42.28	20240102	1611	0.68	20241126	2875	-43.58	20231127	1611	0.68	20241126	0.02	N	221840	500	93 억	44036	N	N	N	N
26	20241126	161043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1628	9	2	0.56	23091156	14245	122.71	1620	1670	1611	2100	1134	1619	1621.00	0.24	81	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	304	-3.78	0.63	12	0.08	-431.00	2598.00	2875	20231127	-43.37	1611	20241126	1.06	2810	-42.06	20240102	1611	1.06	20241126	2875	-43.37	20231127	1611	1.06	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
27	20241126	151054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1630	11	2	0.68	22793186	14062	121.13	1620	1670	1611	2100	1134	1619	1620.91	0.24	212	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	305	-3.78	0.63	12	0.08	-431.00	2598.00	2875	20231127	-43.30	1611	20241126	1.18	2810	-41.99	20240102	1611	1.18	20241126	2875	-43.30	20231127	1611	1.18	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
28	20241126	141056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	0	3	0.00	21180424	13064	112.53	1620	1670	1611	2100	1134	1619	1621.28	0.24	208	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	303	-3.76	0.62	12	0.07	-431.00	2598.00	2875	20231127	-43.69	1611	20241126	0.50	2810	-42.38	20240102	1611	0.50	20241126	2875	-43.69	20231127	1611	0.50	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
29	20241126	131051	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1630	11	2	0.68	20427592	12599	108.53	1620	1670	1611	2100	1134	1619	1621.37	0.24	198	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	305	-3.78	0.63	12	0.07	-431.00	2598.00	2875	20231127	-43.30	1611	20241126	1.18	2810	-41.99	20240102	1611	1.18	20241126	2875	-43.30	20231127	1611	1.18	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
30	20241126	121057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1632	13	2	0.80	16160685	9971	85.89	1620	1670	1611	2100	1134	1619	1620.77	0.24	107	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	305	-3.79	0.63	12	0.05	-431.00	2598.00	2875	20231127	-43.23	1611	20241126	1.30	2810	-41.92	20240102	1611	1.30	20241126	2875	-43.23	20231127	1611	1.30	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
31	20241126	111101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	0	3	0.00	11134431	6864	59.13	1620	1670	1611	2100	1134	1619	1622.15	0.24	107	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	303	-3.76	0.62	12	0.04	-431.00	2598.00	2875	20231127	-43.69	1611	20241126	0.50	2810	-42.38	20240102	1611	0.50	20241126	2875	-43.69	20231127	1611	0.50	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
32	20241126	101108	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	0	3	0.00	9437466	5825	50.18	1620	1670	1611	2100	1134	1619	1620.17	0.24	107	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	303	-3.76	0.62	12	0.03	-431.00	2598.00	2875	20231127	-43.69	1611	20241126	0.50	2810	-42.38	20240102	1611	0.50	20241126	2875	-43.69	20231127	1611	0.50	20241126	0.02	N	221840	500	93 억	43960	N	N	N	N
33	20241126	091058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1619	0	3	0.00	5217365	3217	27.71	1620	1670	1619	2100	1134	1619	1621.81	0.24	73	1650	1634	1623	1607	1596	1629	1602	94	481	500	1160	1	1	18700561	303	-3.76	0.62	12	0.02	-431.00	2598.00	2875	20231127	-43.69	1612	20241125	0.43	2810	-42.38	20240102	1612	0.43	20241125	2875	-43.69	20231127	1612	0.43	20241125	0.02	N	221840	500	93 억	43960	N	N	N	N
34	20241125	161030	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	-20	5	-1.22	18838580	11609	135.38	1635	1639	1612	2130	1148	1639	1622.76	0.24	-4	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	303	-3.76	0.62	12	0.06	-431.00	2598.00	2900	20231116	-44.17	1612	20241125	0.43	2810	-42.38	20240102	1612	0.43	20241125	2875	-43.69	20231127	1612	0.43	20241125	0.02	N	221840	500	93 억	43964	N	N	N	N
35	20241125	151052	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1619	-20	5	-1.22	17442990	10747	125.33	1635	1639	1612	2130	1148	1639	1623.06	0.24	97	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	303	-3.76	0.62	12	0.06	-431.00	2598.00	2900	20231116	-44.17	1612	20241125	0.43	2810	-42.38	20240102	1612	0.43	20241125	2875	-43.69	20231127	1612	0.43	20241125	0.02	N	221840	500	93 억	43964	N	N	N	N
36	20241125	141049	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1620	-19	5	-1.16	14010288	8628	100.62	1635	1639	1612	2130	1148	1639	1623.82	0.24	97	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	303	-3.76	0.62	12	0.05	-431.00	2598.00	2900	20231116	-44.14	1612	20241125	0.50	2810	-42.35	20240102	1612	0.50	20241125	2875	-43.65	20231127	1612	0.50	20241125	0.02	N	221840	500	93 억	43964	N	N	N	N
37	20241125	131041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1620	-19	5	-1.16	10412673	6408	74.73	1635	1639	1612	2130	1148	1639	1624.95	0.24	97	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	303	-3.76	0.62	12	0.03	-431.00	2598.00	2900	20231116	-44.14	1612	20241125	0.50	2810	-42.35	20240102	1612	0.50	20241125	2875	-43.65	20231127	1612	0.50	20241125	0.02	N	221840	500	93 억	43964	N	N	N	N
38	20241125	121053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1624	-15	5	-0.92	5921807	3632	42.36	1635	1639	1612	2130	1148	1639	1630.45	0.24	0	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	304	-3.77	0.63	12	0.02	-431.00	2598.00	2900	20231116	-44.00	1612	20241125	0.74	2810	-42.21	20240102	1612	0.74	20241125	2875	-43.51	20231127	1612	0.74	20241125	0.02	N	221840	500	93 억	43964	N	N	N	N
39	20241125	111047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1631	-8	5	-0.49	3740782	2287	26.67	1635	1639	1625	2130	1148	1639	1635.67	0.24	0	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	305	-3.78	0.63	12	0.01	-431.00	2598.00	2900	20231116	-43.76	1615	20241122	0.99	2810	-41.96	20240102	1615	0.99	20241122	2875	-43.27	20231127	1615	0.99	20241122	0.02	N	221840	500	93 억	43964	N	N	N	N
40	20241125	101034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1637	-2	5	-0.12	2063146	1259	14.68	1635	1639	1635	2130	1148	1639	1638.72	0.24	0	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	306	-3.80	0.63	12	0.01	-431.00	2598.00	2900	20231116	-43.55	1615	20241122	1.36	2810	-41.74	20240102	1615	1.36	20241122	2875	-43.06	20231127	1615	1.36	20241122	0.02	N	221840	500	93 억	43964	N	N	N	N
41	20241125	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1639	0	3	0.00	14723	9	0.10	1635	1639	1635	2130	1148	1639	1635.89	0.24	0	1683	1661	1638	1616	1593	1672	1627	94	491	500	1180	1	1	18700561	307	-3.80	0.63	12	0.00	-431.00	2598.00	2900	20231116	-43.48	1615	20241122	1.49	2810	-41.67	20240102	1615	1.49	20241122	2875	-42.99	20231127	1615	1.49	20241122	0.02	N	221840	500	93 억	43964	N	N	N	N
42	20241122	160937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1639	3	2	0.18	14022664	8565	50.21	1636	1660	1615	2125	1146	1636	1637.04	0.23	136	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	307	-3.80	0.63	12	0.05	-431.00	2598.00	3015	20231115	-45.64	1615	20241122	1.49	2810	-41.67	20240102	1615	1.49	20241122	2875	-42.99	20231127	1615	1.49	20241122	0.02	N	221840	500	93 억	43735	N	N	N	N
43	20241122	150951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1639	3	2	0.18	11502644	7026	41.19	1636	1660	1615	2125	1146	1636	1637.15	0.23	638	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	307	-3.80	0.63	12	0.04	-431.00	2598.00	3015	20231115	-45.64	1615	20241122	1.49	2810	-41.67	20240102	1615	1.49	20241122	2875	-42.99	20231127	1615	1.49	20241122	0.02	N	221840	500	93 억	43735	N	N	N	N
44	20241122	140952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1643	7	2	0.43	8339116	5080	29.78	1636	1660	1636	2125	1146	1636	1641.56	0.23	243	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	307	-3.81	0.63	12	0.03	-431.00	2598.00	3015	20231115	-45.51	1624	20241115	1.17	2810	-41.53	20240102	1624	1.17	20241115	2875	-42.85	20231127	1624	1.17	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
45	20241122	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1636	0	3	0.00	8162364	4972	29.15	1636	1660	1636	2125	1146	1636	1641.67	0.23	243	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	306	-3.80	0.63	12	0.03	-431.00	2598.00	3015	20231115	-45.74	1624	20241115	0.74	2810	-41.78	20240102	1624	0.74	20241115	2875	-43.10	20231127	1624	0.74	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
46	20241122	120953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1648	12	2	0.73	3488091	2115	12.40	1636	1660	1636	2125	1146	1636	1649.22	0.23	149	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	308	-3.82	0.63	12	0.01	-431.00	2598.00	3015	20231115	-45.34	1624	20241115	1.48	2810	-41.35	20240102	1624	1.48	20241115	2875	-42.68	20231127	1624	1.48	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
47	20241122	110944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1649	13	2	0.79	2121947	1286	7.54	1636	1660	1636	2125	1146	1636	1650.04	0.23	149	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	308	-3.83	0.63	12	0.01	-431.00	2598.00	3015	20231115	-45.31	1624	20241115	1.54	2810	-41.32	20240102	1624	1.54	20241115	2875	-42.64	20231127	1624	1.54	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
48	20241122	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1651	15	2	0.92	731448	443	2.60	1636	1660	1636	2125	1146	1636	1651.12	0.23	150	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	309	-3.83	0.64	12	0.00	-431.00	2598.00	3015	20231115	-45.24	1624	20241115	1.66	2810	-41.25	20240102	1624	1.66	20241115	2875	-42.57	20231127	1624	1.66	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
49	20241122	090954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1659	23	2	1.41	98275	60	0.35	1636	1659	1636	2125	1146	1636	1637.92	0.23	4	1773	1704	1667	1598	1561	1686	1580	94	489	500	1170	1	1	18700561	310	-3.85	0.64	12	0.00	-431.00	2598.00	3015	20231115	-44.98	1624	20241115	2.16	2810	-40.96	20240102	1624	2.16	20241115	2875	-42.30	20231127	1624	2.16	20241115	0.02	N	221840	500	93 억	43735	N	N	N	N
50	20241121	160944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1636	-47	5	-2.79	28307314	17057	187.44	1736	1736	1630	2185	1179	1683	1659.57	0.23	-46	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	306	-3.80	0.63	12	0.09	-431.00	2598.00	3125	20231114	-47.65	1624	20241115	0.74	2810	-41.78	20240102	1624	0.74	20241115	2875	-43.10	20231127	1624	0.74	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
51	20241121	151003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1672	-11	5	-0.65	24962225	15017	165.02	1736	1736	1630	2185	1179	1683	1662.26	0.23	1373	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	313	-3.88	0.64	12	0.08	-431.00	2598.00	3125	20231114	-46.50	1624	20241115	2.96	2810	-40.50	20240102	1624	2.96	20241115	2875	-41.84	20231127	1624	2.96	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
52	20241121	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1668	-15	5	-0.89	21334570	12831	141.00	1736	1736	1630	2185	1179	1683	1662.74	0.23	1382	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	312	-3.87	0.64	12	0.07	-431.00	2598.00	3125	20231114	-46.62	1624	20241115	2.71	2810	-40.64	20240102	1624	2.71	20241115	2875	-41.98	20231127	1624	2.71	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
53	20241121	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1695	12	2	0.71	9962840	5910	64.95	1736	1736	1670	2185	1179	1683	1685.76	0.23	-51	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	317	-3.93	0.65	12	0.03	-431.00	2598.00	3125	20231114	-45.76	1624	20241115	4.37	2810	-39.68	20240102	1624	4.37	20241115	2875	-41.04	20231127	1624	4.37	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
54	20241121	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1695	12	2	0.71	6572973	3900	42.86	1736	1736	1670	2185	1179	1683	1685.38	0.23	-51	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	317	-3.93	0.65	12	0.02	-431.00	2598.00	3125	20231114	-45.76	1624	20241115	4.37	2810	-39.68	20240102	1624	4.37	20241115	2875	-41.04	20231127	1624	4.37	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
55	20241121	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1698	15	2	0.89	6233757	3700	40.66	1736	1736	1670	2185	1179	1683	1684.80	0.23	-51	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	318	-3.94	0.65	12	0.02	-431.00	2598.00	3125	20231114	-45.66	1624	20241115	4.56	2810	-39.57	20240102	1624	4.56	20241115	2875	-40.94	20231127	1624	4.56	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
56	20241121	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1700	17	2	1.01	6213381	3688	40.53	1736	1736	1670	2185	1179	1683	1684.76	0.23	-51	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	318	-3.94	0.65	12	0.02	-431.00	2598.00	3125	20231114	-45.60	1624	20241115	4.68	2810	-39.50	20240102	1624	4.68	20241115	2875	-40.87	20231127	1624	4.68	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
57	20241121	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	37	2	2.20	870416	506	5.56	1736	1736	1720	2185	1179	1683	1720.19	0.23	0	1763	1723	1699	1659	1635	1711	1647	94	502	500	1210	1	1	18700561	322	-3.99	0.66	12	0.00	-431.00	2598.00	3125	20231114	-44.96	1624	20241115	5.91	2810	-38.79	20240102	1624	5.91	20241115	2875	-40.17	20231127	1624	5.91	20241115	0.02	N	221840	500	93 억	43781	N	N	N	N
58	20241120	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1683	-1	5	-0.06	15305272	9100	78.68	1684	1739	1675	2185	1179	1684	1681.88	0.23	-64	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	315	-3.90	0.65	12	0.05	-431.00	2598.00	3125	20231114	-46.14	1624	20241115	3.63	2810	-40.11	20240102	1624	3.63	20241115	2875	-41.46	20231127	1624	3.63	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
59	20241120	151002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1687	3	2	0.18	13417399	7979	68.99	1684	1739	1675	2185	1179	1684	1681.59	0.23	574	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	315	-3.91	0.65	12	0.04	-431.00	2598.00	3125	20231114	-46.02	1624	20241115	3.88	2810	-39.96	20240102	1624	3.88	20241115	2875	-41.32	20231127	1624	3.88	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
60	20241120	141005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1690	6	2	0.36	13238471	7873	68.07	1684	1739	1675	2185	1179	1684	1681.50	0.23	574	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	316	-3.92	0.65	12	0.04	-431.00	2598.00	3125	20231114	-45.92	1624	20241115	4.06	2810	-39.86	20240102	1624	4.06	20241115	2875	-41.22	20231127	1624	4.06	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
61	20241120	131007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1689	5	2	0.30	13062711	7769	67.17	1684	1739	1675	2185	1179	1684	1681.39	0.23	652	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	316	-3.92	0.65	12	0.04	-431.00	2598.00	3125	20231114	-45.95	1624	20241115	4.00	2810	-39.89	20240102	1624	4.00	20241115	2875	-41.25	20231127	1624	4.00	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
62	20241120	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1726	42	2	2.49	5008771	2964	25.63	1684	1739	1684	2185	1179	1684	1689.87	0.23	-61	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	323	-4.00	0.66	12	0.02	-431.00	2598.00	3125	20231114	-44.77	1624	20241115	6.28	2810	-38.58	20240102	1624	6.28	20241115	2875	-39.97	20231127	1624	6.28	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
63	20241120	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1688	4	2	0.24	4793228	2839	24.55	1684	1739	1684	2185	1179	1684	1688.35	0.23	-15	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	316	-3.92	0.65	12	0.02	-431.00	2598.00	3125	20231114	-45.98	1624	20241115	3.94	2810	-39.93	20240102	1624	3.94	20241115	2875	-41.29	20231127	1624	3.94	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
64	20241120	101004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1688	4	2	0.24	2395217	1419	12.27	1684	1739	1684	2185	1179	1684	1687.96	0.23	-15	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	316	-3.92	0.65	12	0.01	-431.00	2598.00	3125	20231114	-45.98	1624	20241115	3.94	2810	-39.93	20240102	1624	3.94	20241115	2875	-41.29	20231127	1624	3.94	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
65	20241120	091004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1737	53	2	3.15	1211664	719	6.22	1684	1739	1684	2185	1179	1684	1685.21	0.23	-56	1740	1711	1671	1642	1602	1692	1623	94	501	500	1210	1	1	18700561	325	-4.03	0.67	12	0.00	-431.00	2598.00	3125	20231114	-44.42	1624	20241115	6.96	2810	-38.19	20240102	1624	6.96	20241115	2875	-39.58	20231127	1624	6.96	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
66	20241119	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1684	-15	5	-0.88	19302796	11566	156.36	1700	1700	1631	2205	1190	1699	1668.93	0.23	57	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	315	-3.91	0.65	12	0.06	-431.00	2598.00	3150	20231110	-46.54	1624	20241115	3.69	2810	-40.07	20240102	1624	3.69	20241115	2875	-41.43	20231127	1624	3.69	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
67	20241119	150924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1685	-14	5	-0.82	16977191	10185	137.69	1700	1700	1631	2205	1190	1699	1666.88	0.23	1296	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	315	-3.91	0.65	12	0.05	-431.00	2598.00	3150	20231110	-46.51	1624	20241115	3.76	2810	-40.04	20240102	1624	3.76	20241115	2875	-41.39	20231127	1624	3.76	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
68	20241119	140924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1687	-12	5	-0.71	16718124	10031	135.61	1700	1700	1631	2205	1190	1699	1666.65	0.23	1296	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	315	-3.91	0.65	12	0.05	-431.00	2598.00	3150	20231110	-46.44	1624	20241115	3.88	2810	-39.96	20240102	1624	3.88	20241115	2875	-41.32	20231127	1624	3.88	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
69	20241119	130926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1672	-27	5	-1.59	15884834	9533	128.88	1700	1700	1631	2205	1190	1699	1666.30	0.23	1296	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	313	-3.88	0.64	12	0.05	-431.00	2598.00	3150	20231110	-46.92	1624	20241115	2.96	2810	-40.50	20240102	1624	2.96	20241115	2875	-41.84	20231127	1624	2.96	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
70	20241119	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1697	-2	5	-0.12	5396833	3194	43.18	1700	1700	1662	2205	1190	1699	1689.68	0.23	0	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	317	-3.94	0.65	12	0.02	-431.00	2598.00	3150	20231110	-46.13	1624	20241115	4.50	2810	-39.61	20240102	1624	4.50	20241115	2875	-40.97	20231127	1624	4.50	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
71	20241119	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1690	-9	5	-0.53	3288662	1940	26.23	1700	1700	1690	2205	1190	1699	1695.19	0.23	0	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	316	-3.92	0.65	12	0.01	-431.00	2598.00	3150	20231110	-46.35	1624	20241115	4.06	2810	-39.86	20240102	1624	4.06	20241115	2875	-41.22	20231127	1624	4.06	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
72	20241119	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1696	-3	5	-0.18	1239874	731	9.88	1700	1700	1696	2205	1190	1699	1696.13	0.23	0	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	317	-3.94	0.65	12	0.00	-431.00	2598.00	3150	20231110	-46.16	1624	20241115	4.43	2810	-39.64	20240102	1624	4.43	20241115	2875	-41.01	20231127	1624	4.43	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
73	20241119	090943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1696	-3	5	-0.18	37372	22	0.30	1700	1700	1696	2205	1190	1699	1698.73	0.23	0	1777	1737	1718	1678	1659	1728	1669	94	506	500	1220	1	1	18700561	317	-3.94	0.65	12	0.00	-431.00	2598.00	3150	20231110	-46.16	1624	20241115	4.43	2810	-39.64	20240102	1624	4.43	20241115	2875	-41.01	20231127	1624	4.43	20241115	0.05	N	221840	500	93 억	43833	N	N	N	N
74	20241118	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1699	-15	5	-0.88	12675490	7395	33.40	1705	1758	1699	2225	1200	1714	1714.06	0.23	-59	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	318	-3.94	0.65	12	0.04	-431.00	2598.00	3155	20231109	-46.15	1624	20241115	4.62	2810	-39.54	20240102	1624	4.62	20241115	2875	-40.90	20231127	1624	4.62	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
75	20241118	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1709	-5	5	-0.29	11191793	6522	29.46	1705	1758	1703	2225	1200	1714	1716.01	0.23	644	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	320	-3.97	0.66	12	0.03	-431.00	2598.00	3155	20231109	-45.83	1624	20241115	5.23	2810	-39.18	20240102	1624	5.23	20241115	2875	-40.56	20231127	1624	5.23	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
76	20241118	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1707	-7	5	-0.41	9808580	5711	25.80	1705	1758	1703	2225	1200	1714	1717.49	0.23	644	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	319	-3.96	0.66	12	0.03	-431.00	2598.00	3155	20231109	-45.90	1624	20241115	5.11	2810	-39.25	20240102	1624	5.11	20241115	2875	-40.63	20231127	1624	5.11	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
77	20241118	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1714	0	3	0.00	8139863	4735	21.39	1705	1758	1703	2225	1200	1714	1719.08	0.23	644	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	321	-3.98	0.66	12	0.03	-431.00	2598.00	3155	20231109	-45.67	1624	20241115	5.54	2810	-39.00	20240102	1624	5.54	20241115	2875	-40.38	20231127	1624	5.54	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
78	20241118	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	6	2	0.35	7731589	4497	20.31	1705	1758	1703	2225	1200	1714	1719.28	0.23	665	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	322	-3.99	0.66	12	0.02	-431.00	2598.00	3155	20231109	-45.48	1624	20241115	5.91	2810	-38.79	20240102	1624	5.91	20241115	2875	-40.17	20231127	1624	5.91	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
79	20241118	110926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1739	25	2	1.46	6871049	3996	18.05	1705	1758	1705	2225	1200	1714	1719.48	0.23	665	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	325	-4.03	0.67	12	0.02	-431.00	2598.00	3155	20231109	-44.88	1624	20241115	7.08	2810	-38.11	20240102	1624	7.08	20241115	2875	-39.51	20231127	1624	7.08	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
80	20241118	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1716	2	2	0.12	5320492	3094	13.98	1705	1758	1705	2225	1200	1714	1719.62	0.23	665	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	321	-3.98	0.66	12	0.02	-431.00	2598.00	3155	20231109	-45.61	1624	20241115	5.67	2810	-38.93	20240102	1624	5.67	20241115	2875	-40.31	20231127	1624	5.67	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
81	20241118	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1758	44	2	2.57	444843	257	1.16	1705	1758	1705	2225	1200	1714	1730.91	0.23	-35	1894	1804	1714	1624	1534	1759	1579	94	511	500	1230	1	1	18700561	329	-4.08	0.68	12	0.00	-431.00	2598.00	3155	20231109	-44.28	1624	20241115	8.25	2810	-37.44	20240102	1624	8.25	20241115	2875	-38.85	20231127	1624	8.25	20241115	0.05	N	221840	500	93 억	43857	N	N	N	N
82	20241115	160947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1714	-90	5	-4.99	36948113	21783	250.90	1804	1804	1624	2345	1263	1804	1696.19	0.23	-10	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	321	-3.98	0.66	12	0.12	-431.00	2598.00	3155	20231108	-45.67	1624	20241115	5.54	2810	-39.00	20240102	1624	5.54	20241115	3015	-43.15	20231115	1624	5.54	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
83	20241115	151016	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1710	-94	5	-5.21	35448841	20908	240.82	1804	1804	1624	2345	1263	1804	1695.47	0.23	-9	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	320	-3.97	0.66	12	0.11	-431.00	2598.00	3155	20231108	-45.80	1624	20241115	5.30	2810	-39.15	20240102	1624	5.30	20241115	3015	-43.28	20231115	1624	5.30	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
84	20241115	141005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1712	-92	5	-5.10	31453091	18570	213.89	1804	1804	1624	2345	1263	1804	1693.76	0.23	780	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	320	-3.97	0.66	12	0.10	-431.00	2598.00	3155	20231108	-45.74	1624	20241115	5.42	2810	-39.07	20240102	1624	5.42	20241115	3015	-43.22	20231115	1624	5.42	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
85	20241115	131005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1714	-90	5	-4.99	30508885	18016	207.51	1804	1804	1624	2345	1263	1804	1693.43	0.23	966	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	321	-3.98	0.66	12	0.10	-431.00	2598.00	3155	20231108	-45.67	1624	20241115	5.54	2810	-39.00	20240102	1624	5.54	20241115	3015	-43.15	20231115	1624	5.54	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
86	20241115	121006	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1730	-74	5	-4.10	28857863	17048	196.36	1804	1804	1624	2345	1263	1804	1692.74	0.23	966	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	324	-4.01	0.67	12	0.09	-431.00	2598.00	3155	20231108	-45.17	1624	20241115	6.53	2810	-38.43	20240102	1624	6.53	20241115	3015	-42.62	20231115	1624	6.53	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
87	20241115	110943	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1707	-97	5	-5.38	27915371	16497	190.01	1804	1804	1624	2345	1263	1804	1692.15	0.23	966	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	319	-3.96	0.66	12	0.09	-431.00	2598.00	3155	20231108	-45.90	1624	20241115	5.11	2810	-39.25	20240102	1624	5.11	20241115	3015	-43.38	20231115	1624	5.11	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
88	20241115	100942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1738	-66	5	-3.66	2635796	1507	17.36	1804	1804	1738	2345	1263	1804	1749.04	0.23	789	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	325	-4.03	0.67	12	0.01	-431.00	2598.00	3155	20231108	-44.91	1738	20241115	0.00	2810	-38.15	20240102	1738	0.00	20241115	3015	-42.35	20231115	1738	0.00	20241115	0.05	N	221840	500	93 억	43867	N	N	N	N
89	20241115	090857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1804	0	3	0.00	46904	26	0.30	1804	1804	1804	2345	1263	1804	1804.00	0.23	0	1842	1823	1789	1770	1736	1806	1753	94	541	500	1290	1	1	18700561	337	-4.19	0.69	12	0.00	-431.00	2598.00	3155	20231108	-42.82	1755	20241114	2.79	2810	-35.80	20240102	1755	2.79	20241114	3015	-40.17	20231115	1755	2.79	20241114	0.05	N	221840	500	93 억	43867	N	N	N	N
90	20241114	160937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1803	-5	5	-0.28	14982402	8420	278.16	1808	1808	1755	2350	1266	1808	1779.38	0.24	79	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	337	-4.18	0.69	12	0.05	-431.00	2598.00	3155	20231108	-42.85	1755	20241114	2.74	2810	-35.84	20240102	1755	2.74	20241114	3125	-42.30	20231114	1755	2.74	20241114	0.05	N	221840	500	93 억	43952	N	N	N	N
91	20241114	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1804	-4	5	-0.22	13090931	7349	242.78	1808	1808	1767	2350	1266	1808	1781.32	0.24	-85	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	337	-4.19	0.69	12	0.04	-431.00	2598.00	3155	20231108	-42.82	1758	20240920	2.62	2810	-35.80	20240102	1758	2.62	20240920	3125	-42.27	20231114	1758	2.62	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
92	20241114	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1777	-31	5	-1.71	4414035	2454	81.07	1808	1808	1777	2350	1266	1808	1798.71	0.24	-85	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	332	-4.12	0.68	12	0.01	-431.00	2598.00	3155	20231108	-43.68	1758	20240920	1.08	2810	-36.76	20240102	1758	1.08	20240920	3125	-43.14	20231114	1758	1.08	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
93	20241114	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1806	-2	5	-0.11	4349543	2418	79.88	1808	1808	1777	2350	1266	1808	1798.82	0.24	-85	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	338	-4.19	0.70	12	0.01	-431.00	2598.00	3155	20231108	-42.76	1758	20240920	2.73	2810	-35.73	20240102	1758	2.73	20240920	3125	-42.21	20231114	1758	2.73	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
94	20241114	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1778	-30	5	-1.66	1121738	628	20.75	1808	1808	1778	2350	1266	1808	1786.21	0.24	41	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	332	-4.13	0.68	12	0.00	-431.00	2598.00	3155	20231108	-43.65	1758	20240920	1.14	2810	-36.73	20240102	1758	1.14	20240920	3125	-43.10	20231114	1758	1.14	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
95	20241114	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1806	-2	5	-0.11	440216	245	8.09	1808	1808	1778	2350	1266	1808	1796.80	0.24	0	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	338	-4.19	0.70	12	0.00	-431.00	2598.00	3155	20231108	-42.76	1758	20240920	2.73	2810	-35.73	20240102	1758	2.73	20240920	3125	-42.21	20231114	1758	2.73	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
96	20241114	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1808	0	3	0.00	36160	20	0.66	1808	1808	1808	2350	1266	1808	1808.00	0.24	0	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	338	-4.19	0.70	12	0.00	-431.00	2598.00	3155	20231108	-42.69	1758	20240920	2.84	2810	-35.66	20240102	1758	2.84	20240920	3125	-42.14	20231114	1758	2.84	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
97	20241114	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	0.24	0	1906	1857	1822	1773	1738	1881	1797	94	542	500	1300	1	1	18700561	338	-4.19	0.70	12	0.00	-431.00	2598.00	3155	20231108	-42.69	1758	20240920	2.84	2810	-35.66	20240102	1758	2.84	20240920	3125	-42.14	20231114	1758	2.84	20240920	0.05	N	221840	500	93 억	43952	N	N	N	N
98	20241113	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1808	8	2	0.44	5482230	3027	26.76	1800	1871	1787	2340	1260	1800	1811.11	0.24	-69	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	338	-4.19	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.78	1758	20240920	2.84	2810	-35.66	20240102	1758	2.84	20240920	3125	-42.14	20231114	1758	2.84	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
99	20241113	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1822	22	2	1.22	5317728	2936	25.95	1800	1871	1787	2340	1260	1800	1811.22	0.24	-2	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	341	-4.23	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.34	1758	20240920	3.64	2810	-35.16	20240102	1758	3.64	20240920	3125	-41.70	20231114	1758	3.64	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
100	20241113	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1831	31	2	1.72	5044884	2785	24.62	1800	1871	1787	2340	1260	1800	1811.45	0.24	3	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.06	1758	20240920	4.15	2810	-34.84	20240102	1758	4.15	20240920	3125	-41.41	20231114	1758	4.15	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
101	20241113	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1787	-13	5	-0.72	3904745	2151	19.02	1800	1871	1787	2340	1260	1800	1815.32	0.24	-38	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	334	-4.15	0.69	12	0.01	-431.00	2598.00	3160	20231106	-43.45	1758	20240920	1.65	2810	-36.41	20240102	1758	1.65	20240920	3125	-42.82	20231114	1758	1.65	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
102	20241113	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1836	36	2	2.00	1847390	1006	8.89	1800	1871	1799	2340	1260	1800	1836.37	0.24	-38	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.90	1758	20240920	4.44	2810	-34.66	20240102	1758	4.44	20240920	3125	-41.25	20231114	1758	4.44	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
103	20241113	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1838	38	2	2.11	1311023	709	6.27	1800	1871	1799	2340	1260	1800	1849.12	0.24	-38	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	344	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.84	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3125	-41.18	20231114	1758	4.55	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
104	20241113	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1850	50	2	2.78	1141833	617	5.45	1800	1871	1799	2340	1260	1800	1850.62	0.24	-35	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.46	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3125	-40.80	20231114	1758	5.23	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
105	20241113	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	64	2	3.56	432649	233	2.06	1800	1871	1800	2340	1260	1800	1856.86	0.24	-23	1861	1830	1813	1782	1765	1822	1774	94	540	500	1290	1	1	18700561	349	-4.32	0.72	12	0.00	-431.00	2598.00	3160	20231106	-41.01	1758	20240920	6.03	2810	-33.67	20240102	1758	6.03	20240920	3125	-40.35	20231114	1758	6.03	20240920	0.05	N	221840	500	93 억	44020	N	N	N	N
106	20241112	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	-54	5	-2.91	20540392	11312	278.07	1808	1844	1796	2410	1298	1854	1815.81	0.24	15	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	337	-4.18	0.69	12	0.06	-431.00	2598.00	3160	20231106	-43.04	1758	20240920	2.39	2810	-35.94	20240102	1758	2.39	20240920	3125	-42.40	20231114	1758	2.39	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
107	20241112	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	-54	5	-2.91	18599992	10234	251.57	1808	1844	1796	2410	1298	1854	1817.47	0.24	466	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	337	-4.18	0.69	12	0.05	-431.00	2598.00	3160	20231106	-43.04	1758	20240920	2.39	2810	-35.94	20240102	1758	2.39	20240920	3125	-42.40	20231114	1758	2.39	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
108	20241112	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1820	-34	5	-1.83	15615360	8575	210.79	1808	1844	1801	2410	1298	1854	1821.03	0.24	478	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	340	-4.22	0.70	12	0.05	-431.00	2598.00	3160	20231106	-42.41	1758	20240920	3.53	2810	-35.23	20240102	1758	3.53	20240920	3125	-41.76	20231114	1758	3.53	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
109	20241112	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1804	-50	5	-2.70	15429720	8473	208.28	1808	1844	1801	2410	1298	1854	1821.05	0.24	502	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	337	-4.19	0.69	12	0.05	-431.00	2598.00	3160	20231106	-42.91	1758	20240920	2.62	2810	-35.80	20240102	1758	2.62	20240920	3125	-42.27	20231114	1758	2.62	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
110	20241112	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	-29	5	-1.56	12046258	6597	162.17	1808	1844	1801	2410	1298	1854	1826.02	0.24	477	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	341	-4.23	0.70	12	0.04	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3125	-41.60	20231114	1758	3.81	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
111	20241112	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1843	-11	5	-0.59	9589063	5251	129.08	1808	1844	1801	2410	1298	1854	1826.14	0.24	295	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	345	-4.28	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.68	1758	20240920	4.84	2810	-34.41	20240102	1758	4.84	20240920	3125	-41.02	20231114	1758	4.84	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
112	20241112	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1824	-30	5	-1.62	4463833	2465	60.59	1808	1844	1801	2410	1298	1854	1810.89	0.24	305	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.28	1758	20240920	3.75	2810	-35.09	20240102	1758	3.75	20240920	3125	-41.63	20231114	1758	3.75	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
113	20241112	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1844	-10	5	-0.54	2287380	1260	30.97	1808	1844	1808	2410	1298	1854	1815.38	0.24	357	1899	1876	1853	1830	1807	1877	1831	94	556	500	1330	1	1	18700561	345	-4.28	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.65	1758	20240920	4.89	2810	-34.38	20240102	1758	4.89	20240920	3125	-40.99	20231114	1758	4.89	20240920	0.05	N	221840	500	93 억	44007	N	N	N	N
114	20241111	160900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1854	0	3	0.00	7547971	4068	477.46	1854	1876	1830	2410	1298	1854	1855.45	0.24	-21	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	347	-4.30	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.33	1758	20240920	5.46	2810	-34.02	20240102	1758	5.46	20240920	3125	-40.67	20231114	1758	5.46	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
115	20241111	150925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1854	0	3	0.00	6568325	3537	415.14	1854	1876	1830	2410	1298	1854	1857.03	0.24	-9	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	347	-4.30	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.33	1758	20240920	5.46	2810	-34.02	20240102	1758	5.46	20240920	3125	-40.67	20231114	1758	5.46	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
116	20241111	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1871	17	2	0.92	5041429	2709	317.96	1854	1876	1830	2410	1298	1854	1860.99	0.24	11	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.79	1758	20240920	6.43	2810	-33.42	20240102	1758	6.43	20240920	3125	-40.13	20231114	1758	6.43	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
117	20241111	130910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1871	17	2	0.92	4374391	2347	275.47	1854	1876	1830	2410	1298	1854	1863.82	0.24	11	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	350	-4.34	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.79	1758	20240920	6.43	2810	-33.42	20240102	1758	6.43	20240920	3125	-40.13	20231114	1758	6.43	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
118	20241111	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1874	20	2	1.08	3547066	1903	223.36	1854	1876	1830	2410	1298	1854	1863.93	0.24	-11	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	350	-4.35	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.70	1758	20240920	6.60	2810	-33.31	20240102	1758	6.60	20240920	3125	-40.03	20231114	1758	6.60	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
119	20241111	110905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1876	22	2	1.19	3477728	1866	219.01	1854	1876	1830	2410	1298	1854	1863.73	0.24	16	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	351	-4.35	0.72	12	0.01	-431.00	2598.00	3160	20231106	-40.63	1758	20240920	6.71	2810	-33.24	20240102	1758	6.71	20240920	3125	-39.97	20231114	1758	6.71	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
120	20241111	100900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	-24	5	-1.29	517986	283	33.22	1854	1854	1830	2410	1298	1854	1830.34	0.24	0	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	342	-4.25	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3125	-41.44	20231114	1758	4.10	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
121	20241111	090857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1834	-20	5	-1.08	20195	11	1.29	1854	1854	1834	2410	1298	1854	1835.91	0.24	0	1905	1879	1852	1826	1799	1892	1839	94	556	500	1330	1	1	18700561	343	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.96	1758	20240920	4.32	2810	-34.73	20240102	1758	4.32	20240920	3125	-41.31	20231114	1758	4.32	20240920	0.05	N	221840	500	93 억	44028	N	N	N	N
122	20241108	160852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1854	17	2	0.93	1486764	806	26.72	1837	1878	1825	2385	1286	1837	1844.62	0.24	20	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	347	-4.30	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.33	1758	20240920	5.46	2810	-34.02	20240102	1758	5.46	20240920	3155	-41.24	20231108	1758	5.46	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
123	20241108	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1839	2	2	0.11	1354940	734	24.33	1837	1878	1825	2385	1286	1837	1845.97	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.80	1758	20240920	4.61	2810	-34.56	20240102	1758	4.61	20240920	3155	-41.71	20231108	1758	4.61	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
124	20241108	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1850	13	2	0.71	1340179	726	24.06	1837	1878	1825	2385	1286	1837	1845.98	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	346	-4.29	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.46	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3155	-41.36	20231108	1758	5.23	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
125	20241108	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	-12	5	-0.65	1321706	716	23.73	1837	1878	1825	2385	1286	1837	1845.96	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3155	-42.16	20231108	1758	3.81	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
126	20241108	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	-12	5	-0.65	1318055	714	23.67	1837	1878	1825	2385	1286	1837	1846.02	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	341	-4.23	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3155	-42.16	20231108	1758	3.81	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
127	20241108	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	-7	5	-0.38	1305259	707	23.43	1837	1878	1830	2385	1286	1837	1846.19	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	342	-4.25	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3155	-42.00	20231108	1758	4.10	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
128	20241108	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1840	3	2	0.16	930589	503	16.67	1837	1878	1837	2385	1286	1837	1850.08	0.24	18	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	344	-4.27	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.77	1758	20240920	4.66	2810	-34.52	20240102	1758	4.66	20240920	3155	-41.68	20231108	1758	4.66	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
129	20241108	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1838	1	2	0.05	3675	2	0.07	1837	1838	1837	2385	1286	1837	1837.50	0.24	0	1897	1866	1844	1813	1791	1882	1829	94	548	500	1320	1	1	18700561	344	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.84	1758	20240920	4.55	2810	-34.59	20240102	1758	4.55	20240920	3155	-41.74	20231108	1758	4.55	20240920	0.05	N	221840	500	93 억	44008	N	N	N	N
130	20241107	160853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1837	1	2	0.05	5550866	3016	48.59	1836	1875	1822	2385	1286	1836	1840.47	0.24	-49	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	344	-4.26	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.87	1758	20240920	4.49	2810	-34.63	20240102	1758	4.49	20240920	3155	-41.77	20231108	1758	4.49	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
131	20241107	150858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1849	13	2	0.71	5255095	2855	46.00	1836	1875	1822	2385	1286	1836	1840.66	0.24	-3	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	346	-4.29	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.49	1758	20240920	5.18	2810	-34.20	20240102	1758	5.18	20240920	3155	-41.39	20231108	1758	5.18	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
132	20241107	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1850	14	2	0.76	3369777	1824	29.39	1836	1875	1834	2385	1286	1836	1847.47	0.24	4	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	346	-4.29	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.46	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3155	-41.36	20231108	1758	5.23	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
133	20241107	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1835	-1	5	-0.05	3340265	1808	29.13	1836	1875	1834	2385	1286	1836	1847.49	0.24	4	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.93	1758	20240920	4.38	2810	-34.70	20240102	1758	4.38	20240920	3155	-41.84	20231108	1758	4.38	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
134	20241107	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1863	27	2	1.47	2769493	1497	24.12	1836	1875	1834	2385	1286	1836	1850.03	0.24	0	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	348	-4.32	0.72	12	0.01	-431.00	2598.00	3160	20231106	-41.04	1758	20240920	5.97	2810	-33.70	20240102	1758	5.97	20240920	3155	-40.95	20231108	1758	5.97	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
135	20241107	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1834	-2	5	-0.11	2762041	1493	24.05	1836	1875	1834	2385	1286	1836	1849.99	0.24	0	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.96	1758	20240920	4.32	2810	-34.73	20240102	1758	4.32	20240920	3155	-41.87	20231108	1758	4.32	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
136	20241107	100855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1836	0	3	0.00	2090531	1127	18.16	1836	1875	1836	2385	1286	1836	1854.95	0.24	-6	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	343	-4.26	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.90	1758	20240920	4.44	2810	-34.66	20240102	1758	4.44	20240920	3155	-41.81	20231108	1758	4.44	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
137	20241107	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1875	39	2	2.12	206173	111	1.79	1836	1875	1836	2385	1286	1836	1857.41	0.24	-10	1886	1861	1841	1816	1796	1873	1828	94	549	500	1320	1	1	18700561	351	-4.35	0.72	12	0.00	-431.00	2598.00	3160	20231106	-40.66	1758	20240920	6.66	2810	-33.27	20240102	1758	6.66	20240920	3155	-40.57	20231108	1758	6.66	20240920	0.05	N	221840	500	93 억	44057	N	N	N	N
138	20241106	160902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1836	15	2	0.82	11417107	6207	75.38	1821	1866	1821	2365	1275	1821	1839.39	0.24	-429	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	343	-4.26	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.90	1758	20240920	4.44	2810	-34.66	20240102	1758	4.44	20240920	3160	-41.90	20231106	1758	4.44	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
139	20241106	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1836	15	2	0.82	11301430	6144	74.62	1821	1866	1821	2365	1275	1821	1839.43	0.24	-374	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	343	-4.26	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.90	1758	20240920	4.44	2810	-34.66	20240102	1758	4.44	20240920	3160	-41.90	20231106	1758	4.44	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
140	20241106	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1850	29	2	1.59	9904243	5386	65.41	1821	1866	1821	2365	1275	1821	1838.89	0.24	25	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	346	-4.29	0.71	12	0.03	-431.00	2598.00	3160	20231106	-41.46	1758	20240920	5.23	2810	-34.16	20240102	1758	5.23	20240920	3160	-41.46	20231106	1758	5.23	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
141	20241106	130930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1840	19	2	1.04	5807259	3163	38.41	1821	1864	1821	2365	1275	1821	1836.00	0.24	1329	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	344	-4.27	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.77	1758	20240920	4.66	2810	-34.52	20240102	1758	4.66	20240920	3160	-41.77	20231106	1758	4.66	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
142	20241106	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1833	12	2	0.66	4112816	2238	27.18	1821	1864	1821	2365	1275	1821	1837.72	0.24	1460	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	343	-4.25	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.99	1758	20240920	4.27	2810	-34.77	20240102	1758	4.27	20240920	3160	-41.99	20231106	1758	4.27	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
143	20241106	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1856	35	2	1.92	3657375	1990	24.17	1821	1864	1821	2365	1275	1821	1837.88	0.24	1461	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	347	-4.31	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.27	1758	20240920	5.57	2810	-33.95	20240102	1758	5.57	20240920	3160	-41.27	20231106	1758	5.57	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
144	20241106	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1837	16	2	0.88	3306318	1799	21.85	1821	1864	1821	2365	1275	1821	1837.86	0.24	1461	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	344	-4.26	0.71	12	0.01	-431.00	2598.00	3160	20231106	-41.87	1758	20240920	4.49	2810	-34.63	20240102	1758	4.49	20240920	3160	-41.87	20231106	1758	4.49	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
145	20241106	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1837	16	2	0.88	73319	40	0.49	1821	1837	1821	2365	1275	1821	1832.97	0.24	0	1923	1871	1834	1782	1745	1853	1764	94	544	500	1310	1	1	18700561	344	-4.26	0.71	12	0.00	-431.00	2598.00	3160	20231106	-41.87	1758	20240920	4.49	2810	-34.63	20240102	1758	4.49	20240920	3160	-41.87	20231106	1758	4.49	20240920	0.05	N	221840	500	93 억	44087	N	N	N	N
146	20241105	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1821	11	2	0.61	14698968	7979	416.22	1866	1886	1797	2350	1267	1810	1842.21	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	341	-4.23	0.70	12	0.04	-431.00	2598.00	3160	20231106	-42.37	1758	20240920	3.58	2810	-35.20	20240102	1758	3.58	20240920	3160	-42.37	20231106	1758	3.58	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
147	20241105	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1797	-13	5	-0.72	14445852	7840	408.97	1866	1886	1797	2350	1267	1810	1842.58	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	336	-4.17	0.69	12	0.04	-431.00	2598.00	3160	20231106	-43.13	1758	20240920	2.22	2810	-36.05	20240102	1758	2.22	20240920	3160	-43.13	20231106	1758	2.22	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
148	20241105	140850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	15	2	0.83	11489118	6212	324.05	1866	1886	1823	2350	1267	1810	1849.50	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	341	-4.23	0.70	12	0.03	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
149	20241105	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	20	2	1.10	9221240	4971	259.31	1866	1886	1823	2350	1267	1810	1855.01	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	342	-4.25	0.70	12	0.03	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
150	20241105	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	20	2	1.10	7973180	4289	223.74	1866	1886	1823	2350	1267	1810	1858.98	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	342	-4.25	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
151	20241105	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1855	45	2	2.49	7659950	4119	214.87	1866	1886	1823	2350	1267	1810	1859.66	0.24	-184	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	347	-4.30	0.71	12	0.02	-431.00	2598.00	3160	20231106	-41.30	1758	20240920	5.52	2810	-33.99	20240102	1758	5.52	20240920	3160	-41.30	20231106	1758	5.52	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
152	20241105	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1831	21	2	1.16	4970302	2679	139.75	1866	1886	1823	2350	1267	1810	1855.28	0.24	-149	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.06	1758	20240920	4.15	2810	-34.84	20240102	1758	4.15	20240920	3160	-42.06	20231106	1758	4.15	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
153	20241105	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1885	75	2	4.14	427581	228	11.89	1866	1886	1823	2350	1267	1810	1875.36	0.24	-40	1884	1846	1827	1789	1770	1866	1809	94	540	500	1300	1	1	18700561	353	-4.37	0.73	12	0.00	-431.00	2598.00	3160	20231106	-40.35	1758	20240920	7.22	2810	-32.92	20240102	1758	7.22	20240920	3160	-40.35	20231106	1758	7.22	20240920	0.14	N	221840	500	93 억	44271	N	N	N	N
154	20241104	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1810	1	2	0.06	3480344	1917	60.04	1809	1865	1808	2350	1267	1809	1815.75	0.24	-12	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	338	-4.20	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.72	1758	20240920	2.96	2810	-35.59	20240102	1758	2.96	20240920	3160	-42.72	20231106	1758	2.96	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
155	20241104	150853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	16	2	0.88	3225134	1776	55.62	1809	1865	1808	2350	1267	1809	1815.95	0.24	-12	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
156	20241104	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	16	2	0.88	3123155	1720	53.87	1809	1865	1808	2350	1267	1809	1815.79	0.24	-12	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
157	20241104	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1811	2	2	0.11	3048872	1679	52.58	1809	1865	1808	2350	1267	1809	1815.89	0.24	-12	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	339	-4.20	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.69	1758	20240920	3.01	2810	-35.55	20240102	1758	3.01	20240920	3160	-42.69	20231106	1758	3.01	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
158	20241104	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1825	16	2	0.88	2496377	1376	43.09	1809	1865	1808	2350	1267	1809	1814.23	0.24	-12	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	341	-4.23	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.25	1758	20240920	3.81	2810	-35.05	20240102	1758	3.81	20240920	3160	-42.25	20231106	1758	3.81	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
159	20241104	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	21	2	1.16	2360303	1301	40.75	1809	1865	1808	2350	1267	1809	1814.22	0.24	-30	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	342	-4.25	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.09	1758	20240920	4.10	2810	-34.88	20240102	1758	4.10	20240920	3160	-42.09	20231106	1758	4.10	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
160	20241104	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1809	0	3	0.00	101304	56	1.75	1809	1809	1809	2350	1267	1809	1809.00	0.24	0	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	338	-4.20	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.75	1758	20240920	2.90	2810	-35.62	20240102	1758	2.90	20240920	3160	-42.75	20231106	1758	2.90	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
161	20241104	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1809	0	3	0.00	23517	13	0.41	1809	1809	1809	2350	1267	1809	1809.00	0.24	0	1881	1844	1822	1785	1763	1834	1775	94	541	500	1300	1	1	18700561	338	-4.20	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.75	1758	20240920	2.90	2810	-35.62	20240102	1758	2.90	20240920	3160	-42.75	20231106	1758	2.90	20240920	0.14	N	221840	500	93 억	44283	N	N	N	N
162	20241101	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1809	-20	5	-1.09	5790525	3193	71.54	1829	1859	1800	2375	1281	1829	1813.51	0.24	-266	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	338	-4.20	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.75	1758	20240920	2.90	2810	-35.62	20240102	1758	2.90	20240920	3160	-42.75	20231106	1758	2.90	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
163	20241101	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1824	-5	5	-0.27	5643981	3112	69.73	1829	1859	1800	2375	1281	1829	1813.62	0.24	-266	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	341	-4.23	0.70	12	0.02	-431.00	2598.00	3160	20231106	-42.28	1758	20240920	3.75	2810	-35.09	20240102	1758	3.75	20240920	3160	-42.28	20231106	1758	3.75	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
164	20241101	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1827	-2	5	-0.11	4003478	2201	49.32	1829	1859	1802	2375	1281	1829	1818.94	0.24	-266	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	342	-4.24	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.18	1758	20240920	3.92	2810	-34.98	20240102	1758	3.92	20240920	3160	-42.18	20231106	1758	3.92	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
165	20241101	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1815	-14	5	-0.77	2569489	1406	31.50	1829	1859	1811	2375	1281	1829	1827.52	0.24	-266	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	339	-4.21	0.70	12	0.01	-431.00	2598.00	3160	20231106	-42.56	1758	20240920	3.24	2810	-35.41	20240102	1758	3.24	20240920	3160	-42.56	20231106	1758	3.24	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
166	20241101	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1827	-2	5	-0.11	1669224	913	20.46	1829	1859	1811	2375	1281	1829	1828.28	0.24	-45	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	342	-4.24	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.18	1758	20240920	3.92	2810	-34.98	20240102	1758	3.92	20240920	3160	-42.18	20231106	1758	3.92	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
167	20241101	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1811	-18	5	-0.98	1523165	833	18.66	1829	1859	1811	2375	1281	1829	1828.53	0.24	-45	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	339	-4.20	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.69	1758	20240920	3.01	2810	-35.55	20240102	1758	3.01	20240920	3160	-42.69	20231106	1758	3.01	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
168	20241101	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1829	0	3	0.00	1373839	751	16.83	1829	1859	1829	2375	1281	1829	1829.35	0.24	-45	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	342	-4.24	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N
169	20241101	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1829	0	3	0.00	1267757	693	15.53	1829	1859	1829	2375	1281	1829	1829.38	0.24	-45	1863	1845	1823	1805	1783	1855	1815	94	546	500	1310	1	1	18700561	342	-4.24	0.70	12	0.00	-431.00	2598.00	3160	20231106	-42.12	1758	20240920	4.04	2810	-34.91	20240102	1758	4.04	20240920	3160	-42.12	20231106	1758	4.04	20240920	0.14	N	221840	500	93 억	44549	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History