KissMeData/012340/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 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	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	1	2	0.20	32829314	65767	117.19	495	504	494	651	351	501	499.18	0.43	-1925	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	256	-1.56	0.80	12	0.13	-322.00	625.00	1159	20231127	-56.69	452	20241115	11.06	1145	-56.16	20240105	452	11.06	20241115	1145	-56.16	20240105	452	11.06	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
3	20241129	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	29638045	59396	105.84	495	504	494	651	351	501	498.99	0.43	-2273	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	255	-1.56	0.80	12	0.12	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
4	20241129	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	28108395	56341	100.40	495	504	494	651	351	501	498.90	0.43	-2261	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	255	-1.56	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
5	20241129	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-1	5	-0.20	27688856	55502	98.90	495	504	494	651	351	501	498.88	0.43	-2258	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
6	20241129	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-1	5	-0.20	18728245	37639	67.07	495	501	494	651	351	501	497.58	0.43	-2231	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
7	20241129	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-1	5	-0.20	18463261	37109	66.13	495	501	494	651	351	501	497.54	0.43	-2221	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
8	20241129	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-2	5	-0.40	12635625	25366	45.20	495	501	495	651	351	501	498.13	0.43	-2221	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
9	20241129	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-5	5	-1.00	1818642	3674	6.55	495	496	495	651	351	501	495.00	0.43	-538	505	502	498	495	491	504	497	255	150	500	340	1	1	50907162	252	-1.54	0.79	12	0.01	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1145	-56.68	20240105	452	9.73	20241115	0.01	N	012340	500	254 억	217973	N	N	N	N
10	20241128	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	2	2	0.40	27843207	55932	131.95	499	501	494	648	350	499	497.80	0.43	-2465	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	255	-1.56	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1150	-56.43	20231128	452	10.84	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
11	20241128	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	0	3	0.00	27339197	54922	129.57	499	501	494	648	350	499	497.78	0.43	-2465	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1150	-56.61	20231128	452	10.40	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
12	20241128	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	0	3	0.00	23432701	47115	111.15	499	501	494	648	350	499	497.35	0.43	-2465	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.09	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1150	-56.61	20231128	452	10.40	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
13	20241128	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	1	2	0.20	22573088	45394	107.09	499	501	494	648	350	499	497.27	0.43	-2465	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	255	-1.55	0.80	12	0.09	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1150	-56.52	20231128	452	10.62	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
14	20241128	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-1	5	-0.20	9707790	19496	45.99	499	501	494	648	350	499	497.94	0.43	-152	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1150	-56.70	20231128	452	10.18	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
15	20241128	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	1	2	0.20	6454940	12986	30.64	499	501	494	648	350	499	497.07	0.43	-152	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	255	-1.55	0.80	12	0.03	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1150	-56.52	20231128	452	10.62	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
16	20241128	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-1	5	-0.20	3926120	7925	18.70	499	499	494	648	350	499	495.41	0.43	92	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.02	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1150	-56.70	20231128	452	10.18	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
17	20241128	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	0	3	0.00	2994	6	0.01	499	499	499	648	350	499	499.00	0.43	0	507	503	499	495	491	503	495	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.00	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1150	-56.61	20231128	452	10.40	20241115	0.01	N	012340	500	254 억	220438	N	N	N	N
18	20241127	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	21005753	42079	80.41	499	503	495	644	348	496	499.20	0.43	319	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.08	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1159	-56.95	20231127	452	10.40	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
19	20241127	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	17904353	35855	68.51	499	503	495	644	348	496	499.35	0.43	-266	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
20	20241127	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	4	2	0.81	15379812	30810	58.87	499	503	495	644	348	496	499.18	0.43	-294	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1159	-56.86	20231127	452	10.62	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
21	20241127	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	14188004	28424	54.31	499	503	495	644	348	496	499.16	0.43	-274	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.06	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1159	-56.95	20231127	452	10.40	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
22	20241127	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	13090209	26223	50.11	499	503	495	644	348	496	499.19	0.43	-274	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1159	-56.95	20231127	452	10.40	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
23	20241127	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	9817411	19649	37.55	499	503	495	644	348	496	499.64	0.43	-274	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
24	20241127	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	0	3	0.00	4372024	8774	16.77	499	501	495	644	348	496	498.29	0.43	-270	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.02	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
25	20241127	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	0	3	0.00	59670	120	0.23	499	499	496	644	348	496	497.25	0.43	-7	501	498	495	492	489	500	494	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.00	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	220119	N	N	N	N
26	20241126	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	0	3	0.00	25896680	52333	178.82	492	498	492	644	348	496	494.84	0.44	-1724	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.10	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
27	20241126	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	1	2	0.20	25547258	51629	176.42	492	498	492	644	348	496	494.82	0.44	-1480	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
28	20241126	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	18022783	36440	124.52	492	498	492	644	348	496	494.59	0.44	-1620	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
29	20241126	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	17256975	34901	119.26	492	498	492	644	348	496	494.46	0.44	-1724	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
30	20241126	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	1	2	0.20	13807579	27950	95.51	492	497	492	644	348	496	494.01	0.44	-1723	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.05	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
31	20241126	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	0	3	0.00	12176881	24662	84.27	492	497	492	644	348	496	493.75	0.44	-1703	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.05	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
32	20241126	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	1	2	0.20	9913583	20090	68.65	492	497	492	644	348	496	493.46	0.44	-1703	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.04	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
33	20241126	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	492	-4	5	-0.81	5780300	11748	40.14	492	496	492	644	348	496	492.02	0.44	-1703	500	497	495	492	490	497	492	255	148	500	330	1	1	50907162	250	-1.53	0.79	12	0.02	-322.00	625.00	1159	20231127	-57.55	452	20241115	8.85	1145	-57.03	20240105	452	8.85	20241115	1159	-57.55	20231127	452	8.85	20241115	0.01	N	012340	500	254 억	221843	N	N	N	N
34	20241125	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-1	5	-0.20	14301949	28840	40.82	497	498	493	646	348	497	495.91	0.44	-2224	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.06	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
35	20241125	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-1	5	-0.20	12278235	24766	35.06	497	498	493	646	348	497	495.77	0.44	-1913	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.05	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
36	20241125	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	1	2	0.20	9664072	19496	27.60	497	498	493	646	348	497	495.70	0.44	-2020	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
37	20241125	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	0	3	0.00	6926456	13981	19.79	497	497	493	646	348	497	495.42	0.44	-2020	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.03	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
38	20241125	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-2	5	-0.40	6484013	13090	18.53	497	497	493	646	348	497	495.34	0.44	-1973	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.03	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1159	-57.29	20231127	452	9.51	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
39	20241125	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	0	3	0.00	5737210	11584	16.40	497	497	493	646	348	497	495.27	0.44	-1973	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.02	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
40	20241125	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	0	3	0.00	5402272	10910	15.44	497	497	493	646	348	497	495.17	0.44	-1950	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.02	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
41	20241125	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	0	3	0.00	2463009	4961	7.02	497	497	493	646	348	497	496.47	0.44	-1950	505	500	494	489	483	503	492	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.01	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	224067	N	N	N	N
42	20241122	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	34832909	70643	131.01	493	499	488	647	349	498	493.08	0.45	-4360	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.14	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
43	20241122	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	30662684	62211	115.38	493	499	488	647	349	498	492.88	0.45	-3563	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.12	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
44	20241122	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	26752342	54354	100.80	493	498	488	647	349	498	492.19	0.45	-3483	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.11	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
45	20241122	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	26177354	53198	98.66	493	497	488	647	349	498	492.07	0.45	-3483	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
46	20241122	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-3	5	-0.60	25209438	51250	95.05	493	496	488	647	349	498	491.89	0.45	-3483	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.10	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1159	-57.29	20231127	452	9.51	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
47	20241122	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	494	-4	5	-0.80	21284889	43315	80.33	493	494	488	647	349	498	491.40	0.45	-1591	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	251	-1.53	0.79	12	0.09	-322.00	625.00	1159	20231127	-57.38	452	20241115	9.29	1145	-56.86	20240105	452	9.29	20241115	1159	-57.38	20231127	452	9.29	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
48	20241122	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-5	5	-1.00	12784397	26077	48.36	493	494	488	647	349	498	490.26	0.45	-1190	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	251	-1.53	0.79	12	0.05	-322.00	625.00	1159	20231127	-57.46	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1159	-57.46	20231127	452	9.07	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
49	20241122	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	490	-8	5	-1.61	754398	1533	2.84	493	493	490	647	349	498	492.11	0.45	-934	504	500	494	490	484	503	493	255	149	500	330	1	1	50907162	249	-1.52	0.78	12	0.00	-322.00	625.00	1159	20231127	-57.72	452	20241115	8.41	1145	-57.21	20240105	452	8.41	20241115	1159	-57.72	20231127	452	8.41	20241115	0.01	N	012340	500	254 억	228427	N	N	N	N
50	20241121	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	3	2	0.61	26468832	53919	98.07	493	498	488	643	347	495	490.90	0.46	-3983	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.11	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
51	20241121	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	2	2	0.40	25168033	51288	93.28	493	497	488	643	347	495	490.72	0.46	-3950	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1159	-57.12	20231127	452	9.96	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
52	20241121	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-2	5	-0.40	24422098	49786	90.55	493	495	488	643	347	495	490.54	0.46	-3885	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.10	-322.00	625.00	1159	20231127	-57.46	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1159	-57.46	20231127	452	9.07	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
53	20241121	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-2	5	-0.40	22486855	45870	83.43	493	494	488	643	347	495	490.23	0.46	-3885	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.09	-322.00	625.00	1159	20231127	-57.46	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1159	-57.46	20231127	452	9.07	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
54	20241121	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	494	-1	5	-0.20	21466846	43800	79.66	493	494	488	643	347	495	490.11	0.46	-3563	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.09	-322.00	625.00	1159	20231127	-57.38	452	20241115	9.29	1145	-56.86	20240105	452	9.29	20241115	1159	-57.38	20231127	452	9.29	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
55	20241121	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	494	-1	5	-0.20	19980520	40773	74.16	493	494	488	643	347	495	490.04	0.46	-3423	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.08	-322.00	625.00	1159	20231127	-57.38	452	20241115	9.29	1145	-56.86	20240105	452	9.29	20241115	1159	-57.38	20231127	452	9.29	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
56	20241121	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	490	-5	5	-1.01	3279944	6677	12.14	493	494	489	643	347	495	491.23	0.46	-767	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	249	-1.52	0.78	12	0.01	-322.00	625.00	1159	20231127	-57.72	452	20241115	8.41	1145	-57.21	20240105	452	8.41	20241115	1159	-57.72	20231127	452	8.41	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
57	20241121	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	492	-3	5	-0.61	544735	1105	2.01	493	493	492	643	347	495	492.97	0.46	-942	511	502	495	486	479	507	491	255	148	500	330	1	1	50907162	250	-1.53	0.79	12	0.00	-322.00	625.00	1159	20231127	-57.55	452	20241115	8.85	1145	-57.03	20240105	452	8.85	20241115	1159	-57.55	20231127	452	8.85	20241115	0.01	N	012340	500	254 억	232410	N	N	N	N
58	20241120	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	0	3	0.00	27345641	54981	151.67	491	504	488	643	347	495	497.37	0.46	-4304	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.11	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1159	-57.29	20231127	452	9.51	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
59	20241120	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	7	2	1.41	26256470	52793	145.63	491	504	488	643	347	495	497.35	0.46	-4278	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	256	-1.56	0.80	12	0.10	-322.00	625.00	1159	20231127	-56.69	452	20241115	11.06	1145	-56.16	20240105	452	11.06	20241115	1159	-56.69	20231127	452	11.06	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
60	20241120	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	1	2	0.20	23969061	48236	133.06	491	504	488	643	347	495	496.91	0.46	-4135	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.09	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
61	20241120	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	1	2	0.20	21590029	43448	119.85	491	504	488	643	347	495	496.92	0.46	-3190	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.09	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
62	20241120	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	3	2	0.61	18839846	37940	104.66	491	504	488	643	347	495	496.57	0.46	-3171	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
63	20241120	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	492	-3	5	-0.61	15855672	31896	87.99	491	504	488	643	347	495	497.11	0.46	-2969	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	250	-1.53	0.79	12	0.06	-322.00	625.00	1159	20231127	-57.55	452	20241115	8.85	1145	-57.03	20240105	452	8.85	20241115	1159	-57.55	20231127	452	8.85	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
64	20241120	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	6	2	1.21	11574956	23183	63.95	491	504	491	643	347	495	499.29	0.46	-4108	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	255	-1.56	0.80	12	0.05	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1159	-56.77	20231127	452	10.84	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
65	20241120	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	491	-4	5	-0.81	1460462	2961	8.17	491	495	491	643	347	495	493.23	0.46	373	506	500	494	488	482	497	485	255	148	500	330	1	1	50907162	250	-1.52	0.79	12	0.01	-322.00	625.00	1159	20231127	-57.64	452	20241115	8.63	1145	-57.12	20240105	452	8.63	20241115	1159	-57.64	20231127	452	8.63	20241115	0.01	N	012340	500	254 억	236714	N	N	N	N
66	20241119	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-2	5	-0.40	17748111	35843	34.98	498	500	488	646	348	497	495.16	0.47	-3121	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.07	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1159	-57.29	20231127	452	9.51	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
67	20241119	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	1	2	0.20	17633219	35611	34.75	498	500	488	646	348	497	495.16	0.47	-3112	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
68	20241119	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	1	2	0.20	12307050	24897	24.30	498	500	488	646	348	497	494.32	0.47	-2390	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
69	20241119	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-1	5	-0.20	11947942	24173	23.59	498	500	488	646	348	497	494.27	0.47	-2362	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	252	-1.54	0.79	12	0.05	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1159	-57.20	20231127	452	9.73	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
70	20241119	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	1	2	0.20	11889176	24055	23.48	498	500	488	646	348	497	494.25	0.47	-2266	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
71	20241119	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	2	2	0.40	9460957	19152	18.69	498	500	488	646	348	497	493.99	0.47	-2352	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1159	-56.95	20231127	452	10.40	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
72	20241119	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	1	2	0.20	7868005	15956	15.57	498	498	488	646	348	497	493.11	0.47	-2138	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	254	-1.55	0.80	12	0.03	-322.00	625.00	1159	20231127	-57.03	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1159	-57.03	20231127	452	10.18	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
73	20241119	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	489	-8	5	-1.61	2911882	5916	5.77	498	498	489	646	348	497	492.20	0.47	339	544	520	486	462	428	532	474	255	149	500	330	1	1	50907162	249	-1.52	0.78	12	0.01	-322.00	625.00	1159	20231127	-57.81	452	20241115	8.19	1145	-57.29	20240105	452	8.19	20241115	1159	-57.81	20231127	452	8.19	20241115	0.01	N	012340	500	254 억	239835	N	N	N	N
74	20241118	160252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	497	9	2	1.84	49023275	99946	68.50	452	510	452	634	342	488	490.50	0.45	9299	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	253	-1.54	0.80	12	0.20	-322.00	625.00	1159	20231127	-57.12	452	20241118	9.96	1145	-56.59	20240105	452	9.96	20241118	1159	-57.12	20231127	452	9.96	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
75	20241118	150254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	498	10	2	2.05	47440375	96775	66.32	452	510	452	634	342	488	490.21	0.45	9672	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	254	-1.55	0.80	12	0.19	-322.00	625.00	1159	20231127	-57.03	452	20241118	10.18	1145	-56.51	20240105	452	10.18	20241118	1159	-57.03	20231127	452	10.18	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
76	20241118	140253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	497	9	2	1.84	40314173	82470	56.52	452	510	452	634	342	488	488.83	0.45	8453	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	253	-1.54	0.80	12	0.16	-322.00	625.00	1159	20231127	-57.12	452	20241118	9.96	1145	-56.59	20240105	452	9.96	20241118	1159	-57.12	20231127	452	9.96	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
77	20241118	130252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	498	10	2	2.05	39415444	80665	55.28	452	510	452	634	342	488	488.63	0.45	8297	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	254	-1.55	0.80	12	0.16	-322.00	625.00	1159	20231127	-57.03	452	20241118	10.18	1145	-56.51	20240105	452	10.18	20241118	1159	-57.03	20231127	452	10.18	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
78	20241118	120254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	499	11	2	2.25	34478307	70627	48.40	452	510	452	634	342	488	488.17	0.45	4855	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	254	-1.55	0.80	12	0.14	-322.00	625.00	1159	20231127	-56.95	452	20241118	10.40	1145	-56.42	20240105	452	10.40	20241118	1159	-56.95	20231127	452	10.40	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
79	20241118	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	498	10	2	2.05	31544736	64719	44.35	452	510	452	634	342	488	487.41	0.45	4813	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	254	-1.55	0.80	12	0.13	-322.00	625.00	1159	20231127	-57.03	452	20241118	10.18	1145	-56.51	20240105	452	10.18	20241118	1159	-57.03	20231127	452	10.18	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
80	20241118	100254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	510	22	2	4.51	20891303	43418	29.76	452	510	452	634	342	488	481.17	0.45	4102	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	260	-1.58	0.82	12	0.09	-322.00	625.00	1159	20231127	-56.00	452	20241118	12.83	1145	-55.46	20240105	452	12.83	20241118	1159	-56.00	20231127	452	12.83	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
81	20241118	090251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	469	-19	5	-3.89	6207537	13686	9.38	452	469	452	634	342	488	453.57	0.45	-500	516	502	477	463	438	489	450	255	146	500	330	1	1	50907162	239	-1.46	0.75	12	0.03	-322.00	625.00	1159	20231127	-59.53	452	20241118	3.76	1145	-59.04	20240105	452	3.76	20241118	1159	-59.53	20231127	452	3.76	20241118	0.01	N	012340	500	254 억	230535	N	N	N	N
82	20241115	160258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	488	-2	5	-0.41	68884666	145523	146.58	490	491	452	637	343	490	473.36	0.44	6830	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	248	-1.52	0.78	12	0.29	-322.00	625.00	1159	20231127	-57.89	452	20241115	7.96	1145	-57.38	20240105	452	7.96	20241115	1159	-57.89	20231127	452	7.96	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
83	20241115	150306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	488	-2	5	-0.41	65811740	139226	140.24	490	491	452	637	343	490	472.70	0.44	6889	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	248	-1.52	0.78	12	0.27	-322.00	625.00	1159	20231127	-57.89	452	20241115	7.96	1145	-57.38	20240105	452	7.96	20241115	1159	-57.89	20231127	452	7.96	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
84	20241115	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	479	-11	5	-2.24	58870955	124923	125.83	490	490	452	637	343	490	471.26	0.44	6968	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	244	-1.49	0.77	12	0.25	-322.00	625.00	1159	20231127	-58.67	452	20241115	5.97	1145	-58.17	20240105	452	5.97	20241115	1159	-58.67	20231127	452	5.97	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
85	20241115	130303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	476	-14	5	-2.86	47689668	101479	102.22	490	490	452	637	343	490	469.95	0.44	13360	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	242	-1.48	0.76	12	0.20	-322.00	625.00	1159	20231127	-58.93	452	20241115	5.31	1145	-58.43	20240105	452	5.31	20241115	1159	-58.93	20231127	452	5.31	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
86	20241115	120302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	480	-10	5	-2.04	46067734	98099	98.81	490	490	452	637	343	490	469.60	0.44	13527	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	244	-1.49	0.77	12	0.19	-322.00	625.00	1159	20231127	-58.58	452	20241115	6.19	1145	-58.08	20240105	452	6.19	20241115	1159	-58.58	20231127	452	6.19	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
87	20241115	110258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	472	-18	5	-3.67	41987484	89546	90.20	490	490	452	637	343	490	468.89	0.44	16179	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	240	-1.47	0.76	12	0.18	-322.00	625.00	1159	20231127	-59.28	452	20241115	4.42	1145	-58.78	20240105	452	4.42	20241115	1159	-59.28	20231127	452	4.42	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
88	20241115	100259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	472	-18	5	-3.67	32250821	68780	69.28	490	490	452	637	343	490	468.90	0.44	17270	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	240	-1.47	0.76	12	0.14	-322.00	625.00	1159	20231127	-59.28	452	20241115	4.42	1145	-58.78	20240105	452	4.42	20241115	1159	-59.28	20231127	452	4.42	20241115	0.01	N	012340	500	254 억	222981	N	N	N	N
89	20241115	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	490	0	3	0.00	147490	301	0.30	490	490	490	637	343	490	490.00	0.44	0	502	495	492	485	482	494	484	255	147	500	330	1	1	50907162	249	-1.52	0.78	12	0.00	-322.00	625.00	1159	20231127	-57.72	489	20241114	0.20	1145	-57.21	20240105	489	0.20	20241114	1159	-57.72	20231127	489	0.20	20241114	0.01	N	012340	500	254 억	222981	N	N	N	N
90	20241114	160255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	493	-2	5	-0.40	48638218	98324	142.55	495	499	489	643	347	495	494.67	0.44	401	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.19	-322.00	625.00	1159	20231127	-57.46	489	20241114	0.82	1145	-56.94	20240105	489	0.82	20241114	1159	-57.46	20231127	489	0.82	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
91	20241114	150257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	495	0	3	0.00	35790858	72152	104.61	495	499	492	643	347	495	496.05	0.44	168	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.14	-322.00	625.00	1159	20231127	-57.29	492	20241114	0.61	1145	-56.77	20240105	492	0.61	20241114	1159	-57.29	20231127	492	0.61	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
92	20241114	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	497	2	2	0.40	28035659	56486	81.89	495	499	492	643	347	495	496.33	0.44	-3	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.11	-322.00	625.00	1159	20231127	-57.12	492	20241114	1.02	1145	-56.59	20240105	492	1.02	20241114	1159	-57.12	20231127	492	1.02	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
93	20241114	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	497	2	2	0.40	26143620	52685	76.38	495	499	492	643	347	495	496.23	0.44	72	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1159	20231127	-57.12	492	20241114	1.02	1145	-56.59	20240105	492	1.02	20241114	1159	-57.12	20231127	492	1.02	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
94	20241114	120254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	499	4	2	0.81	24448569	49267	71.43	495	499	492	643	347	495	496.25	0.44	72	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.10	-322.00	625.00	1159	20231127	-56.95	492	20241114	1.42	1145	-56.42	20240105	492	1.42	20241114	1159	-56.95	20231127	492	1.42	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
95	20241114	110257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	498	3	2	0.61	6681376	13536	19.62	495	498	492	643	347	495	493.60	0.44	-18	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.03	-322.00	625.00	1159	20231127	-57.03	492	20241114	1.22	1145	-56.51	20240105	492	1.22	20241114	1159	-57.03	20231127	492	1.22	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
96	20241114	100305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	492	-3	5	-0.61	4266788	8670	12.57	495	495	492	643	347	495	492.13	0.44	0	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	250	-1.53	0.79	12	0.02	-322.00	625.00	1159	20231127	-57.55	492	20241114	0.00	1145	-57.03	20240105	492	0.00	20241114	1159	-57.55	20231127	492	0.00	20241114	0.01	N	012340	500	254 억	222836	N	N	N	N
97	20241114	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	0	3	0.00	0	0	0.00	0	0	0	643	347	495	0.00	0.44	0	510	502	497	489	484	500	487	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.00	-322.00	625.00	1159	20231127	-57.29	492	20241113	0.61	1145	-56.77	20240105	492	0.61	20241113	1159	-57.29	20231127	492	0.61	20241113	0.01	N	012340	500	254 억	222836	N	N	N	N
98	20241113	160123	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	495	-10	5	-1.98	34317426	68965	41.21	505	505	492	656	354	505	497.61	0.44	-195	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	252	-1.54	0.79	12	0.14	-322.00	625.00	1159	20231127	-57.29	492	20241113	0.61	1145	-56.77	20240105	492	0.61	20241113	1159	-57.29	20231127	492	0.61	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
99	20241113	150134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	496	-9	5	-1.78	26576131	53336	31.87	505	505	492	656	354	505	498.28	0.44	-194	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	252	-1.54	0.79	12	0.10	-322.00	625.00	1159	20231127	-57.20	492	20241113	0.81	1145	-56.68	20240105	492	0.81	20241113	1159	-57.20	20231127	492	0.81	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
100	20241113	140131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	499	-6	5	-1.19	23649996	47454	28.35	505	505	492	656	354	505	498.38	0.44	-194	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	254	-1.55	0.80	12	0.09	-322.00	625.00	1159	20231127	-56.95	492	20241113	1.42	1145	-56.42	20240105	492	1.42	20241113	1159	-56.95	20231127	492	1.42	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
101	20241113	130128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	499	-6	5	-1.19	16592082	33246	19.86	505	505	492	656	354	505	499.07	0.44	-192	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-56.95	492	20241113	1.42	1145	-56.42	20240105	492	1.42	20241113	1159	-56.95	20231127	492	1.42	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
102	20241113	120127	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	500	-5	5	-0.99	13109276	26266	15.69	505	505	492	656	354	505	499.10	0.44	-192	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	255	-1.55	0.80	12	0.05	-322.00	625.00	1159	20231127	-56.86	492	20241113	1.63	1145	-56.33	20240105	492	1.63	20241113	1159	-56.86	20231127	492	1.63	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
103	20241113	110126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	497	-8	5	-1.58	9556165	19131	11.43	505	505	492	656	354	505	499.51	0.44	-187	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	253	-1.54	0.80	12	0.04	-322.00	625.00	1159	20231127	-57.12	492	20241113	1.02	1145	-56.59	20240105	492	1.02	20241113	1159	-57.12	20231127	492	1.02	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
104	20241113	100127	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	505	0	3	0.00	6409253	12820	7.66	505	505	492	656	354	505	499.94	0.44	335	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	257	-1.57	0.81	12	0.03	-322.00	625.00	1159	20231127	-56.43	492	20241113	2.64	1145	-55.90	20240105	492	2.64	20241113	1159	-56.43	20231127	492	2.64	20241113	0.01	N	012340	500	254 억	223031	N	N	N	N
105	20241113	090123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-1	5	-0.20	21196	42	0.03	505	505	504	656	354	505	504.67	0.44	0	547	525	512	490	477	519	484	255	151	500	340	1	1	50907162	257	-1.57	0.81	12	0.00	-322.00	625.00	1159	20231127	-56.51	499	20241112	1.00	1145	-55.98	20240105	499	1.00	20241112	1159	-56.51	20231127	499	1.00	20241112	0.01	N	012340	500	254 억	223031	N	N	N	N
106	20241112	160249	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	505	-19	5	-3.63	84821217	166729	103.88	524	534	499	681	367	524	508.74	0.44	462	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	257	-1.57	0.81	12	0.33	-322.00	625.00	1159	20231127	-56.43	499	20241112	1.20	1145	-55.90	20240105	499	1.20	20241112	1159	-56.43	20231127	499	1.20	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
107	20241112	150251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	508	-16	5	-3.05	80917902	159010	99.07	524	534	499	681	367	524	508.89	0.44	861	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	259	-1.58	0.81	12	0.31	-322.00	625.00	1159	20231127	-56.17	499	20241112	1.80	1145	-55.63	20240105	499	1.80	20241112	1159	-56.17	20231127	499	1.80	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
108	20241112	140253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	509	-15	5	-2.86	71091311	139562	86.96	524	534	499	681	367	524	509.39	0.44	2091	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	259	-1.58	0.81	12	0.27	-322.00	625.00	1159	20231127	-56.08	499	20241112	2.00	1145	-55.55	20240105	499	2.00	20241112	1159	-56.08	20231127	499	2.00	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
109	20241112	130250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	505	-19	5	-3.63	63127104	123797	77.13	524	534	499	681	367	524	509.92	0.44	3982	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	257	-1.57	0.81	12	0.24	-322.00	625.00	1159	20231127	-56.43	499	20241112	1.20	1145	-55.90	20240105	499	1.20	20241112	1159	-56.43	20231127	499	1.20	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
110	20241112	120251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	509	-15	5	-2.86	51436866	100669	62.72	524	534	499	681	367	524	510.95	0.44	4467	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	259	-1.58	0.81	12	0.20	-322.00	625.00	1159	20231127	-56.08	499	20241112	2.00	1145	-55.55	20240105	499	2.00	20241112	1159	-56.08	20231127	499	2.00	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
111	20241112	110250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	509	-15	5	-2.86	47401875	92735	57.78	524	534	499	681	367	524	511.15	0.44	4478	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	259	-1.58	0.81	12	0.18	-322.00	625.00	1159	20231127	-56.08	499	20241112	2.00	1145	-55.55	20240105	499	2.00	20241112	1159	-56.08	20231127	499	2.00	20241112	0.01	N	012340	500	254 억	222617	N	N	N	N
112	20241112	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	-8	5	-1.53	22624269	43775	27.27	524	534	512	681	367	524	516.83	0.44	-1867	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	263	-1.60	0.83	12	0.09	-322.00	625.00	1159	20231127	-55.48	506	20241105	1.98	1145	-54.93	20240105	506	1.98	20241105	1159	-55.48	20231127	506	1.98	20241105	0.01	N	012340	500	254 억	222617	N	N	N	N
113	20241112	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	9	2	1.72	144869	276	0.17	524	533	524	681	367	524	524.89	0.44	-33	564	543	533	512	502	539	508	255	157	500	350	1	1	50907162	271	-1.66	0.85	12	0.00	-322.00	625.00	1159	20231127	-54.01	506	20241105	5.34	1145	-53.45	20240105	506	5.34	20241105	1159	-54.01	20231127	506	5.34	20241105	0.01	N	012340	500	254 억	222617	N	N	N	N
114	20241111	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	1	2	0.19	84890445	160419	163.21	524	554	523	679	367	523	529.20	0.44	158	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	267	-1.63	0.84	12	0.32	-322.00	625.00	1159	20231127	-54.79	506	20241105	3.56	1145	-54.24	20240105	506	3.56	20241105	1159	-54.79	20231127	506	3.56	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
115	20241111	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	527	4	2	0.76	83830173	158396	161.15	524	554	523	679	367	523	529.24	0.44	676	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	268	-1.64	0.84	12	0.31	-322.00	625.00	1159	20231127	-54.53	506	20241105	4.15	1145	-53.97	20240105	506	4.15	20241105	1159	-54.53	20231127	506	4.15	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
116	20241111	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	523	0	3	0.00	81786712	154491	157.18	524	554	523	679	367	523	529.39	0.44	676	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	266	-1.62	0.84	12	0.30	-322.00	625.00	1159	20231127	-54.87	506	20241105	3.36	1145	-54.32	20240105	506	3.36	20241105	1159	-54.87	20231127	506	3.36	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
117	20241111	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	1	2	0.19	73971285	139601	142.03	524	554	523	679	367	523	529.88	0.44	676	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	267	-1.63	0.84	12	0.27	-322.00	625.00	1159	20231127	-54.79	506	20241105	3.56	1145	-54.24	20240105	506	3.56	20241105	1159	-54.79	20231127	506	3.56	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
118	20241111	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	528	5	2	0.96	66119414	124654	126.82	524	554	523	679	367	523	530.42	0.44	676	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	269	-1.64	0.84	12	0.24	-322.00	625.00	1159	20231127	-54.44	506	20241105	4.35	1145	-53.89	20240105	506	4.35	20241105	1159	-54.44	20231127	506	4.35	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
119	20241111	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	9	2	1.72	40728051	76330	77.66	524	554	524	679	367	523	533.58	0.44	-2947	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	271	-1.65	0.85	12	0.15	-322.00	625.00	1159	20231127	-54.10	506	20241105	5.14	1145	-53.54	20240105	506	5.14	20241105	1159	-54.10	20231127	506	5.14	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
120	20241111	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	538	15	2	2.87	22998102	43054	43.80	524	554	524	679	367	523	534.17	0.44	-914	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	274	-1.67	0.86	12	0.08	-322.00	625.00	1159	20231127	-53.58	506	20241105	6.32	1145	-53.01	20240105	506	6.32	20241105	1159	-53.58	20231127	506	6.32	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
121	20241111	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	8	2	1.53	692958	1308	1.33	524	531	524	679	367	523	529.78	0.44	31	544	533	527	516	510	530	513	255	156	500	350	1	1	50907162	270	-1.65	0.85	12	0.00	-322.00	625.00	1159	20231127	-54.18	506	20241105	4.94	1145	-53.62	20240105	506	4.94	20241105	1159	-54.18	20231127	506	4.94	20241105	0.01	N	012340	500	254 억	222047	N	N	N	N
122	20241108	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	523	-7	5	-1.32	51772944	98216	38.07	530	538	521	689	371	530	527.13	0.42	8238	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	266	-1.62	0.84	12	0.19	-322.00	625.00	1159	20231127	-54.87	506	20241105	3.36	1145	-54.32	20240105	506	3.36	20241105	1159	-54.87	20231127	506	3.36	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
123	20241108	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	522	-8	5	-1.51	45979437	87155	33.79	530	538	521	689	371	530	527.56	0.42	8530	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	266	-1.62	0.84	12	0.17	-322.00	625.00	1159	20231127	-54.96	506	20241105	3.16	1145	-54.41	20240105	506	3.16	20241105	1159	-54.96	20231127	506	3.16	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
124	20241108	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	529	-1	5	-0.19	35959243	68051	26.38	530	538	523	689	371	530	528.42	0.42	6780	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	269	-1.64	0.85	12	0.13	-322.00	625.00	1159	20231127	-54.36	506	20241105	4.55	1145	-53.80	20240105	506	4.55	20241105	1159	-54.36	20231127	506	4.55	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
125	20241108	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	0	3	0.00	22175650	41931	16.26	530	538	523	689	371	530	528.86	0.42	3415	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	270	-1.65	0.85	12	0.08	-322.00	625.00	1159	20231127	-54.27	506	20241105	4.74	1145	-53.71	20240105	506	4.74	20241105	1159	-54.27	20231127	506	4.74	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
126	20241108	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	1	2	0.19	17698925	33500	12.99	530	538	523	689	371	530	528.33	0.42	3280	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	270	-1.65	0.85	12	0.07	-322.00	625.00	1159	20231127	-54.18	506	20241105	4.94	1145	-53.62	20240105	506	4.94	20241105	1159	-54.18	20231127	506	4.94	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
127	20241108	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	1	2	0.19	14448220	27355	10.60	530	538	523	689	371	530	528.17	0.42	2839	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	270	-1.65	0.85	12	0.05	-322.00	625.00	1159	20231127	-54.18	506	20241105	4.94	1145	-53.62	20240105	506	4.94	20241105	1159	-54.18	20231127	506	4.94	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
128	20241108	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	2	2	0.38	12068766	22862	8.86	530	538	523	689	371	530	527.90	0.42	3417	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	271	-1.65	0.85	12	0.04	-322.00	625.00	1159	20231127	-54.10	506	20241105	5.14	1145	-53.54	20240105	506	5.14	20241105	1159	-54.10	20231127	506	5.14	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
129	20241108	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	528	-2	5	-0.38	713645	1353	0.52	530	530	525	689	371	530	527.45	0.42	-133	568	549	539	520	510	544	515	255	159	500	360	1	1	50907162	269	-1.64	0.84	12	0.00	-322.00	625.00	1159	20231127	-54.44	506	20241105	4.35	1145	-53.89	20240105	506	4.35	20241105	1159	-54.44	20231127	506	4.35	20241105	0.01	N	012340	500	254 억	213809	N	N	N	N
130	20241107	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	-26	5	-4.68	138201476	257884	6.57	557	558	529	722	390	556	535.90	0.44	-7740	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	270	-1.65	0.85	12	0.51	-322.00	625.00	1159	20231127	-54.27	506	20241105	4.74	1145	-53.71	20240105	506	4.74	20241105	1159	-54.27	20231127	506	4.74	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
131	20241107	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	-25	5	-4.50	133135335	248342	6.32	557	558	529	722	390	556	536.09	0.44	-6160	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	270	-1.65	0.85	12	0.49	-322.00	625.00	1159	20231127	-54.18	506	20241105	4.94	1145	-53.62	20240105	506	4.94	20241105	1159	-54.18	20231127	506	4.94	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
132	20241107	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	-24	5	-4.32	125786141	234510	5.97	557	558	529	722	390	556	536.38	0.44	-8189	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	271	-1.65	0.85	12	0.46	-322.00	625.00	1159	20231127	-54.10	506	20241105	5.14	1145	-53.54	20240105	506	5.14	20241105	1159	-54.10	20231127	506	5.14	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
133	20241107	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	534	-22	5	-3.96	115233557	214815	5.47	557	558	529	722	390	556	536.43	0.44	-8971	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	272	-1.66	0.85	12	0.42	-322.00	625.00	1159	20231127	-53.93	506	20241105	5.53	1145	-53.36	20240105	506	5.53	20241105	1159	-53.93	20231127	506	5.53	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
134	20241107	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	-26	5	-4.68	109362749	203865	5.19	557	558	529	722	390	556	536.44	0.44	-6723	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	270	-1.65	0.85	12	0.40	-322.00	625.00	1159	20231127	-54.27	506	20241105	4.74	1145	-53.71	20240105	506	4.74	20241105	1159	-54.27	20231127	506	4.74	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
135	20241107	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	-26	5	-4.68	79142381	146868	3.74	557	558	529	722	390	556	538.86	0.44	-6808	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	270	-1.65	0.85	12	0.29	-322.00	625.00	1159	20231127	-54.27	506	20241105	4.74	1145	-53.71	20240105	506	4.74	20241105	1159	-54.27	20231127	506	4.74	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
136	20241107	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	-20	5	-3.60	58622655	108226	2.76	557	558	532	722	390	556	541.67	0.44	-6659	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	273	-1.66	0.86	12	0.21	-322.00	625.00	1159	20231127	-53.75	506	20241105	5.93	1145	-53.19	20240105	506	5.93	20241105	1159	-53.75	20231127	506	5.93	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
137	20241107	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	550	-6	5	-1.08	13227684	23781	0.61	557	558	550	722	390	556	556.23	0.44	-14537	687	621	579	513	471	654	546	255	166	500	370	1	1	50907162	280	-1.71	0.88	12	0.05	-322.00	625.00	1159	20231127	-52.55	506	20241105	8.70	1145	-51.97	20240105	506	8.70	20241105	1159	-52.55	20231127	506	8.70	20241105	0.01	N	012340	500	254 억	221919	N	N	N	N
138	20241106	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	556	34	2	6.51	2325430352	3918349	1086.09	540	645	537	678	366	522	593.50	0.43	836	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	283	-1.73	0.89	12	7.70	-322.00	625.00	1159	20231127	-52.03	506	20241105	9.88	1145	-51.44	20240105	506	9.88	20241105	1159	-52.03	20231127	506	9.88	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
139	20241106	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	544	22	2	4.21	2301425469	3874318	1073.89	540	645	537	678	366	522	594.02	0.43	2685	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	277	-1.69	0.87	12	7.61	-322.00	625.00	1159	20231127	-53.06	506	20241105	7.51	1145	-52.49	20240105	506	7.51	20241105	1159	-53.06	20231127	506	7.51	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
140	20241106	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	562	40	2	7.66	2190086411	3672424	1017.93	540	645	540	678	366	522	596.36	0.43	-7474	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	286	-1.75	0.90	12	7.21	-322.00	625.00	1159	20231127	-51.51	506	20241105	11.07	1145	-50.92	20240105	506	11.07	20241105	1159	-51.51	20231127	506	11.07	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
141	20241106	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	568	46	2	8.81	2095874818	3506629	971.97	540	645	540	678	366	522	597.69	0.43	-7072	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	289	-1.76	0.91	12	6.89	-322.00	625.00	1159	20231127	-50.99	506	20241105	12.25	1145	-50.39	20240105	506	12.25	20241105	1159	-50.99	20231127	506	12.25	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
142	20241106	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	579	57	2	10.92	1901368736	3172310	879.30	540	645	540	678	366	522	599.36	0.43	7494	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	295	-1.80	0.93	12	6.23	-322.00	625.00	1159	20231127	-50.04	506	20241105	14.43	1145	-49.43	20240105	506	14.43	20241105	1159	-50.04	20231127	506	14.43	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
143	20241106	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	565	43	2	8.24	1674103679	2775881	769.42	540	645	540	678	366	522	603.09	0.43	-4941	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	288	-1.75	0.90	12	5.45	-322.00	625.00	1159	20231127	-51.25	506	20241105	11.66	1145	-50.66	20240105	506	11.66	20241105	1159	-51.25	20231127	506	11.66	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
144	20241106	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	588	66	2	12.64	1536002089	2534379	702.48	540	645	540	678	366	522	606.07	0.43	13952	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	299	-1.83	0.94	12	4.98	-322.00	625.00	1159	20231127	-49.27	506	20241105	16.21	1145	-48.65	20240105	506	16.21	20241105	1159	-49.27	20231127	506	16.21	20241105	0.01	N	012340	500	254 억	220943	N	N	N	N
145	20241106	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	593	71	2	13.60	74202112	133740	37.07	540	593	540	678	366	522	554.82	0.43	-3220	540	530	518	508	496	525	503	255	156	500	350	1	1	50907162	302	-1.84	0.95	12	0.26	-322.00	625.00	1159	20231127	-48.84	506	20241105	17.19	1145	-48.21	20240105	506	17.19	20241105	1159	-48.84	20231127	506	17.19	20241105	0.01	N	012340	500	254 억	220943	Y	N	N	N
146	20241105	160245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	522	-1	5	-0.19	138515740	269826	438.62	526	528	506	679	367	523	513.35	0.43	-64	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	266	-1.62	0.84	12	0.53	-322.00	625.00	1159	20231127	-54.96	506	20241105	3.16	1145	-54.41	20240105	506	3.16	20241105	1159	-54.96	20231127	506	3.16	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
147	20241105	150250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	519	-4	5	-0.76	131725938	256790	417.43	526	528	506	679	367	523	512.97	0.43	1961	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	264	-1.61	0.83	12	0.50	-322.00	625.00	1159	20231127	-55.22	506	20241105	2.57	1145	-54.67	20240105	506	2.57	20241105	1159	-55.22	20231127	506	2.57	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
148	20241105	140246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	518	-5	5	-0.96	121358084	236760	384.87	526	528	506	679	367	523	512.58	0.43	2091	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	264	-1.61	0.83	12	0.47	-322.00	625.00	1159	20231127	-55.31	506	20241105	2.37	1145	-54.76	20240105	506	2.37	20241105	1159	-55.31	20231127	506	2.37	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
149	20241105	130247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	516	-7	5	-1.34	117336258	228984	372.23	526	528	506	679	367	523	512.42	0.43	6581	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	263	-1.60	0.83	12	0.45	-322.00	625.00	1159	20231127	-55.48	506	20241105	1.98	1145	-54.93	20240105	506	1.98	20241105	1159	-55.48	20231127	506	1.98	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
150	20241105	120247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	515	-8	5	-1.53	110781761	216221	351.48	526	528	506	679	367	523	512.35	0.43	6638	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	262	-1.60	0.82	12	0.42	-322.00	625.00	1159	20231127	-55.57	506	20241105	1.78	1145	-55.02	20240105	506	1.78	20241105	1159	-55.57	20231127	506	1.78	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
151	20241105	110242	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	511	-12	5	-2.29	105978331	206832	336.22	526	528	506	679	367	523	512.39	0.43	7061	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	260	-1.59	0.82	12	0.41	-322.00	625.00	1159	20231127	-55.91	506	20241105	0.99	1145	-55.37	20240105	506	0.99	20241105	1159	-55.91	20231127	506	0.99	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
152	20241105	100245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	510	-13	5	-2.49	32800397	64020	104.07	526	528	506	679	367	523	512.35	0.43	9590	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	260	-1.58	0.82	12	0.13	-322.00	625.00	1159	20231127	-56.00	506	20241105	0.79	1145	-55.46	20240105	506	0.79	20241105	1159	-56.00	20231127	506	0.79	20241105	0.01	N	012340	500	254 억	221007	N	N	N	N
153	20241105	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	521	-2	5	-0.38	1318706	2530	4.11	526	528	520	679	367	523	521.23	0.43	2140	536	529	525	518	514	527	516	255	156	500	350	1	1	50907162	265	-1.62	0.83	12	0.00	-322.00	625.00	1159	20231127	-55.05	508	20241028	2.56	1145	-54.50	20240105	508	2.56	20241028	1159	-55.05	20231127	508	2.56	20241028	0.01	N	012340	500	254 억	221007	N	N	N	N
154	20241104	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	523	-13	5	-2.43	32269377	61485	87.42	529	532	521	696	376	536	524.85	0.43	2882	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	266	-1.62	0.84	12	0.12	-322.00	625.00	1159	20231127	-54.87	508	20241028	2.95	1145	-54.32	20240105	508	2.95	20241028	1159	-54.87	20231127	508	2.95	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
155	20241104	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	526	-10	5	-1.87	31519886	60052	85.38	529	532	521	696	376	536	524.88	0.43	3280	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	268	-1.63	0.84	12	0.12	-322.00	625.00	1159	20231127	-54.62	508	20241028	3.54	1145	-54.06	20240105	508	3.54	20241028	1159	-54.62	20231127	508	3.54	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
156	20241104	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	527	-9	5	-1.68	29144199	55523	78.94	529	532	521	696	376	536	524.90	0.43	3138	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	268	-1.64	0.84	12	0.11	-322.00	625.00	1159	20231127	-54.53	508	20241028	3.74	1145	-53.97	20240105	508	3.74	20241028	1159	-54.53	20231127	508	3.74	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
157	20241104	130217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	528	-8	5	-1.49	28985471	55222	78.52	529	532	521	696	376	536	524.89	0.43	3138	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	269	-1.64	0.84	12	0.11	-322.00	625.00	1159	20231127	-54.44	508	20241028	3.94	1145	-53.89	20240105	508	3.94	20241028	1159	-54.44	20231127	508	3.94	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
158	20241104	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	527	-9	5	-1.68	15901096	30240	43.00	529	532	523	696	376	536	525.83	0.43	3029	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	268	-1.64	0.84	12	0.06	-322.00	625.00	1159	20231127	-54.53	508	20241028	3.74	1145	-53.97	20240105	508	3.74	20241028	1159	-54.53	20231127	508	3.74	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
159	20241104	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	526	-10	5	-1.87	12117928	23041	32.76	529	532	524	696	376	536	525.93	0.43	3037	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	268	-1.63	0.84	12	0.05	-322.00	625.00	1159	20231127	-54.62	508	20241028	3.54	1145	-54.06	20240105	508	3.54	20241028	1159	-54.62	20231127	508	3.54	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
160	20241104	100238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	526	-10	5	-1.87	2404792	4556	6.48	529	532	524	696	376	536	527.83	0.43	251	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	268	-1.63	0.84	12	0.01	-322.00	625.00	1159	20231127	-54.62	508	20241028	3.54	1145	-54.06	20240105	508	3.54	20241028	1159	-54.62	20231127	508	3.54	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
161	20241104	090239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	529	-7	5	-1.31	177744	336	0.48	529	529	529	696	376	536	529.00	0.43	189	555	545	532	522	509	539	516	255	160	500	360	1	1	50907162	269	-1.64	0.85	12	0.00	-322.00	625.00	1159	20231127	-54.36	508	20241028	4.13	1145	-53.80	20240105	508	4.13	20241028	1159	-54.36	20231127	508	4.13	20241028	0.01	N	012340	500	254 억	218125	N	N	N	N
162	20241101	160233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	0	3	0.00	35554113	67796	155.47	542	542	519	696	376	536	524.43	0.42	2658	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	273	-1.66	0.86	12	0.13	-322.00	625.00	1159	20231127	-53.75	508	20241028	5.51	1145	-53.19	20240105	508	5.51	20241028	1159	-53.75	20231127	508	5.51	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
163	20241101	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	-12	5	-2.24	29672197	56800	130.26	542	542	519	696	376	536	522.40	0.42	3205	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	267	-1.63	0.84	12	0.11	-322.00	625.00	1159	20231127	-54.79	508	20241028	3.15	1145	-54.24	20240105	508	3.15	20241028	1159	-54.79	20231127	508	3.15	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
164	20241101	140233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	522	-14	5	-2.61	17500541	33489	76.80	542	542	520	696	376	536	522.58	0.42	2575	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	266	-1.62	0.84	12	0.07	-322.00	625.00	1159	20231127	-54.96	508	20241028	2.76	1145	-54.41	20240105	508	2.76	20241028	1159	-54.96	20231127	508	2.76	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
165	20241101	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	527	-9	5	-1.68	15981809	30603	70.18	542	542	520	696	376	536	522.23	0.42	3444	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	268	-1.64	0.84	12	0.06	-322.00	625.00	1159	20231127	-54.53	508	20241028	3.74	1145	-53.97	20240105	508	3.74	20241028	1159	-54.53	20231127	508	3.74	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
166	20241101	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	523	-13	5	-2.43	15542420	29767	68.26	542	542	520	696	376	536	522.14	0.42	3455	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	266	-1.62	0.84	12	0.06	-322.00	625.00	1159	20231127	-54.87	508	20241028	2.95	1145	-54.32	20240105	508	2.95	20241028	1159	-54.87	20231127	508	2.95	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
167	20241101	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	521	-15	5	-2.80	7826702	14951	34.29	542	542	520	696	376	536	523.49	0.42	644	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	265	-1.62	0.83	12	0.03	-322.00	625.00	1159	20231127	-55.05	508	20241028	2.56	1145	-54.50	20240105	508	2.56	20241028	1159	-55.05	20231127	508	2.56	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
168	20241101	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	534	-2	5	-0.37	5105141	9741	22.34	542	542	520	696	376	536	524.09	0.42	3	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	272	-1.66	0.85	12	0.02	-322.00	625.00	1159	20231127	-53.93	508	20241028	5.12	1145	-53.36	20240105	508	5.12	20241028	1159	-53.93	20231127	508	5.12	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N
169	20241101	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	-6	5	-1.12	73184	138	0.32	542	542	527	696	376	536	530.32	0.42	-4	549	542	535	528	521	539	525	255	160	500	360	1	1	50907162	270	-1.65	0.85	12	0.00	-322.00	625.00	1159	20231127	-54.27	508	20241028	4.33	1145	-53.71	20240105	508	4.33	20241028	1159	-54.27	20231127	508	4.33	20241028	0.01	N	012340	500	254 억	215467	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History