KissMeData/067390/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-11	5	-2.16	187634196	376717	480.85	510	510	493	661	357	509	498.08	0.26	-12310	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1745	-0.48	0.71	12	0.11	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	902531	N	N	N	N
3	20241129	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-11	5	-2.16	186010021	373457	476.69	510	510	493	661	357	509	498.08	0.26	-11256	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1745	-0.48	0.71	12	0.11	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	902531	N	N	N	N
4	20241129	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-9	5	-1.77	151423912	304031	388.07	510	510	493	661	357	509	498.05	0.26	-10276	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1752	-0.49	0.72	12	0.09	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	902531	N	N	N	N
5	20241129	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-7	5	-1.38	138895165	278943	356.05	510	510	493	661	357	509	497.93	0.26	-9901	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1759	-0.49	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	902531	N	N	N	N
6	20241129	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-10	5	-1.96	133301605	267773	341.79	510	510	493	661	357	509	497.82	0.26	-9716	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1748	-0.48	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	902531	N	N	N	N
7	20241129	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-10	5	-1.96	116104948	233108	297.54	510	510	493	661	357	509	498.07	0.26	-7652	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1748	-0.48	0.72	12	0.07	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	902531	N	N	N	N
8	20241129	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-9	5	-1.77	84301375	169139	215.89	510	510	493	661	357	509	498.41	0.26	-7181	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1752	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	902531	N	N	N	N
9	20241129	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	1	2	0.20	114215	224	0.29	510	510	509	661	357	509	509.89	0.26	-36	515	511	506	502	497	514	505	1754	152	500	300	1	1	350386928	1787	-0.50	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1754 억	902531	N	N	N	N
10	20241128	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	1	2	0.20	39644763	78177	44.66	508	510	501	660	356	508	507.12	0.26	-13287	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1781	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	914779	N	N	N	N
11	20241128	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	1	2	0.20	28083544	55347	31.62	508	510	501	660	356	508	507.41	0.26	-11611	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1781	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	914779	N	N	N	N
12	20241128	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	1	2	0.20	25798834	50859	29.05	508	510	501	660	356	508	507.26	0.26	-11372	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1781	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	914779	N	N	N	N
13	20241128	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	0	3	0.00	21626179	42652	24.36	508	510	501	660	356	508	507.04	0.26	-9980	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1777	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	914779	N	N	N	N
14	20241128	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	-1	5	-0.20	16021588	31606	18.05	508	510	501	660	356	508	506.92	0.26	-9759	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1774	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1751 억	914779	N	N	N	N
15	20241128	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	-3	5	-0.59	13741927	27100	15.48	508	510	501	660	356	508	507.08	0.26	-9021	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1767	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1751 억	914779	N	N	N	N
16	20241128	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	1	2	0.20	4077542	8064	4.61	508	510	501	660	356	508	505.65	0.26	-884	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1781	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	914779	N	N	N	N
17	20241128	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	-1	5	-0.20	2720518	5394	3.08	508	510	501	660	356	508	504.36	0.26	-413	520	514	507	501	494	510	497	1752	152	500	300	1	1	349812314	1774	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1751 억	914779	N	N	N	N
18	20241127	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-3	5	-0.59	89155415	175061	106.90	511	513	500	664	358	511	509.28	0.27	-16578	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1777	-0.49	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	931357	N	N	N	N
19	20241127	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-3	5	-0.59	85898541	168657	102.99	511	513	500	664	358	511	509.31	0.27	-14720	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1777	-0.49	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	931357	N	N	N	N
20	20241127	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-3	5	-0.59	76624883	150457	91.87	511	513	500	664	358	511	509.28	0.27	-6534	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1777	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	931357	N	N	N	N
21	20241127	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-2	5	-0.39	46675120	91264	55.73	511	513	509	664	358	511	511.43	0.27	-4393	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1781	-0.49	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	931357	N	N	N	N
22	20241127	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-1	5	-0.20	36479415	71262	43.51	511	513	509	664	358	511	511.91	0.27	-2686	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1784	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	931357	N	N	N	N
23	20241127	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	0	3	0.00	31103386	60723	37.08	511	513	510	664	358	511	512.22	0.27	-2511	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1788	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1751 억	931357	N	N	N	N
24	20241127	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	2	2	0.39	6863599	13444	8.21	511	513	510	664	358	511	510.53	0.27	-2563	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1795	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.31	470	20241114	9.15	2605	-80.31	20240103	470	9.15	20241114	2605	-80.31	20240103	470	9.15	20241114	N	067390	500	1751 억	931357	N	N	N	N
25	20241127	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-1	5	-0.20	1006775	1974	1.21	511	511	510	664	358	511	510.02	0.27	-1023	519	514	509	504	499	516	506	1752	153	500	300	1	1	349812314	1784	-0.50	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	931357	N	N	N	N
26	20241126	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	0	3	0.00	83447027	163768	100.28	511	514	504	664	358	511	509.54	0.26	9256	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1788	-0.50	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1751 억	922101	N	N	N	N
27	20241126	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-2	5	-0.39	79225204	155482	95.20	511	514	504	664	358	511	509.55	0.26	10079	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1781	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	922101	N	N	N	N
28	20241126	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-3	5	-0.59	66882064	131091	80.27	511	514	507	664	358	511	510.20	0.26	10334	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1777	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	922101	N	N	N	N
29	20241126	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-1	5	-0.20	57893901	113421	69.45	511	514	508	664	358	511	510.43	0.26	11802	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1784	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	922101	N	N	N	N
30	20241126	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-2	5	-0.39	53845196	105476	64.58	511	514	508	664	358	511	510.50	0.26	12214	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1781	-0.49	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	922101	N	N	N	N
31	20241126	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-2	5	-0.39	50085301	98105	60.07	511	514	508	664	358	511	510.53	0.26	12360	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1781	-0.49	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	922101	N	N	N	N
32	20241126	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	1	2	0.20	40681370	79649	48.77	511	514	508	664	358	511	510.76	0.26	12416	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1791	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.35	470	20241114	8.94	2605	-80.35	20240103	470	8.94	20241114	2605	-80.35	20240103	470	8.94	20241114	N	067390	500	1751 억	922101	N	N	N	N
33	20241126	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	3	2	0.59	8334510	16361	10.02	511	514	509	664	358	511	509.41	0.26	13912	531	521	508	498	485	526	503	1752	153	500	300	1	1	349812314	1798	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.27	470	20241114	9.36	2605	-80.27	20240103	470	9.36	20241114	2605	-80.27	20240103	470	9.36	20241114	N	067390	500	1751 억	922101	N	N	N	N
34	20241125	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	10	2	2.00	82421682	162197	56.56	495	518	495	651	351	501	508.16	0.25	42090	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1788	-0.50	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1751 억	880946	N	N	N	N
35	20241125	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	13	2	2.59	76798552	151162	52.71	495	518	495	651	351	501	508.05	0.25	33657	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1798	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.27	470	20241114	9.36	2605	-80.27	20240103	470	9.36	20241114	2605	-80.27	20240103	470	9.36	20241114	N	067390	500	1751 억	880946	N	N	N	N
36	20241125	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	12	2	2.40	70663377	139191	48.54	495	518	495	651	351	501	507.67	0.25	33638	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1795	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.31	470	20241114	9.15	2605	-80.31	20240103	470	9.15	20241114	2605	-80.31	20240103	470	9.15	20241114	N	067390	500	1751 억	880946	N	N	N	N
37	20241125	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	13	2	2.59	65873837	129866	45.29	495	518	495	651	351	501	507.24	0.25	32959	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1798	-0.50	0.74	12	0.04	-1029.00	697.00	2605	20240103	-80.27	470	20241114	9.36	2605	-80.27	20240103	470	9.36	20241114	2605	-80.27	20240103	470	9.36	20241114	N	067390	500	1751 억	880946	N	N	N	N
38	20241125	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	17	2	3.39	60922106	120231	41.93	495	518	495	651	351	501	506.71	0.25	33232	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1812	-0.50	0.74	12	0.03	-1029.00	697.00	2605	20240103	-80.12	470	20241114	10.21	2605	-80.12	20240103	470	10.21	20241114	2605	-80.12	20240103	470	10.21	20241114	N	067390	500	1751 억	880946	N	N	N	N
39	20241125	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	6	2	1.20	37602028	74599	26.01	495	510	495	651	351	501	504.06	0.25	17038	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1774	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1751 억	880946	N	N	N	N
40	20241125	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	7	2	1.40	30929414	61466	21.43	495	508	495	651	351	501	503.20	0.25	16039	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1777	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1751 억	880946	N	N	N	N
41	20241125	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	4	2	0.80	5124457	10321	3.60	495	505	495	651	351	501	496.51	0.25	1522	536	518	499	481	462	509	472	1752	150	500	300	1	1	349812314	1767	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1751 억	880946	N	N	N	N
42	20241122	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-10	5	-1.96	144020859	285775	236.82	514	517	480	664	358	511	503.97	0.26	-20078	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1753	-0.49	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1751 억	901024	N	N	N	N
43	20241122	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-7	5	-1.37	139239598	276286	228.96	514	517	480	664	358	511	503.97	0.26	-14872	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1763	-0.49	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1751 억	901024	N	N	N	N
44	20241122	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-9	5	-1.76	103891351	206006	170.72	514	517	480	664	358	511	504.31	0.26	-2807	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1756	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1751 억	901024	N	N	N	N
45	20241122	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-7	5	-1.37	99909760	198074	164.14	514	517	480	664	358	511	504.41	0.26	-825	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1763	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1751 억	901024	N	N	N	N
46	20241122	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	-6	5	-1.17	81114253	160563	133.06	514	517	480	664	358	511	505.19	0.26	7078	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1767	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1751 억	901024	N	N	N	N
47	20241122	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-1	5	-0.20	30227425	59029	48.92	514	517	508	664	358	511	512.08	0.26	3271	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1784	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	901024	N	N	N	N
48	20241122	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	4	2	0.78	21181008	41340	34.26	514	517	508	664	358	511	512.36	0.26	403	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1802	-0.50	0.74	12	0.01	-1029.00	697.00	2605	20240103	-80.23	470	20241114	9.57	2605	-80.23	20240103	470	9.57	20241114	2605	-80.23	20240103	470	9.57	20241114	N	067390	500	1751 억	901024	N	N	N	N
49	20241122	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	513	2	2	0.39	868373	1692	1.40	514	514	513	664	358	511	513.22	0.26	1068	519	514	510	505	501	515	506	1752	153	500	300	1	1	349812314	1795	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.31	470	20241114	9.15	2605	-80.31	20240103	470	9.15	20241114	2605	-80.31	20240103	470	9.15	20241114	N	067390	500	1751 억	901024	N	N	N	N
50	20241121	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	1	2	0.20	61567271	120667	66.28	511	515	506	663	357	510	510.22	0.27	-36791	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1788	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1751 억	937815	N	N	N	N
51	20241121	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	1	2	0.20	54054231	105973	58.21	511	515	506	663	357	510	510.08	0.27	-36812	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1788	-0.50	0.73	12	0.03	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1751 억	937815	N	N	N	N
52	20241121	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	2	2	0.39	44404487	87091	47.84	511	515	506	663	357	510	509.86	0.27	-28757	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1791	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.35	470	20241114	8.94	2605	-80.35	20240103	470	8.94	20241114	2605	-80.35	20240103	470	8.94	20241114	N	067390	500	1751 억	937815	N	N	N	N
53	20241121	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	40321183	79086	43.44	511	515	506	663	357	510	509.84	0.27	-26766	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1784	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	937815	N	N	N	N
54	20241121	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	2	2	0.39	37032206	72629	39.89	511	515	506	663	357	510	509.88	0.27	-25505	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1791	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.35	470	20241114	8.94	2605	-80.35	20240103	470	8.94	20241114	2605	-80.35	20240103	470	8.94	20241114	N	067390	500	1751 억	937815	N	N	N	N
55	20241121	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	512	2	2	0.39	30052911	58989	32.40	511	515	506	663	357	510	509.47	0.27	-17665	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1791	-0.50	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.35	470	20241114	8.94	2605	-80.35	20240103	470	8.94	20241114	2605	-80.35	20240103	470	8.94	20241114	N	067390	500	1751 억	937815	N	N	N	N
56	20241121	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-1	5	-0.20	15490792	30366	16.68	511	515	507	663	357	510	510.14	0.27	-11672	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1781	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1751 억	937815	N	N	N	N
57	20241121	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	5	2	0.98	1795805	3511	1.93	511	515	507	663	357	510	511.48	0.27	-113	536	522	511	497	486	530	505	1752	153	500	300	1	1	349812314	1802	-0.50	0.74	12	0.00	-1029.00	697.00	2605	20240103	-80.23	470	20241114	9.57	2605	-80.23	20240103	470	9.57	20241114	2605	-80.23	20240103	470	9.57	20241114	N	067390	500	1751 억	937815	N	N	N	N
58	20241120	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	7	2	1.39	92978169	181703	59.40	502	525	500	653	353	503	511.70	0.28	-48764	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1784	-0.50	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1751 억	986579	N	N	N	N
59	20241120	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	15	2	2.98	87315106	170621	55.77	502	525	500	653	353	503	511.75	0.28	-45778	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1812	-0.50	0.74	12	0.05	-1029.00	697.00	2605	20240103	-80.12	470	20241114	10.21	2605	-80.12	20240103	470	10.21	20241114	2605	-80.12	20240103	470	10.21	20241114	N	067390	500	1751 억	986579	N	N	N	N
60	20241120	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	3	2	0.60	37303392	74093	24.22	502	510	500	653	353	503	503.47	0.28	-5444	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1770	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.58	470	20241114	7.66	2605	-80.58	20240103	470	7.66	20241114	2605	-80.58	20240103	470	7.66	20241114	N	067390	500	1751 억	986579	N	N	N	N
61	20241120	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	4	2	0.80	28933123	57471	18.79	502	510	500	653	353	503	503.44	0.28	-5284	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1774	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1751 억	986579	N	N	N	N
62	20241120	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	4	2	0.80	23436565	46657	15.25	502	509	500	653	353	503	502.32	0.28	-5031	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1774	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1751 억	986579	N	N	N	N
63	20241120	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	1	2	0.20	18421093	36719	12.00	502	509	500	653	353	503	501.68	0.28	-4387	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1763	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1751 억	986579	N	N	N	N
64	20241120	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	0	3	0.00	13453232	26835	8.77	502	509	500	653	353	503	501.33	0.28	-6453	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1760	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1751 억	986579	N	N	N	N
65	20241120	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	2	2	0.40	2105838	4193	1.37	502	509	501	653	353	503	502.23	0.28	98	519	511	505	497	491	508	494	1752	150	500	300	1	1	349812314	1767	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1751 억	986579	N	N	N	N
66	20241119	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	-4	5	-0.79	154102672	305892	97.17	507	513	499	659	355	507	503.78	0.30	-52767	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1749	-0.49	0.72	12	0.09	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1741 억	1039046	N	N	N	N
67	20241119	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-5	5	-0.99	144442454	286622	91.05	507	513	499	659	355	507	503.95	0.30	-52754	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1746	-0.49	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1741 억	1039046	N	N	N	N
68	20241119	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-5	5	-0.99	125058893	248192	78.84	507	513	499	659	355	507	503.88	0.30	-48953	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1746	-0.49	0.72	12	0.07	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1741 억	1039046	N	N	N	N
69	20241119	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-3	5	-0.59	102574851	203375	64.60	507	513	499	659	355	507	504.36	0.30	-43603	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1753	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1741 억	1039046	N	N	N	N
70	20241119	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	-2	5	-0.39	63269491	124922	39.68	507	513	504	659	355	507	506.47	0.30	-44553	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1756	-0.49	0.72	12	0.04	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1741 억	1039046	N	N	N	N
71	20241119	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-1	5	-0.20	31246279	61555	19.55	507	513	505	659	355	507	507.62	0.30	-25486	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1760	-0.49	0.73	12	0.02	-1029.00	697.00	2605	20240103	-80.58	470	20241114	7.66	2605	-80.58	20240103	470	7.66	20241114	2605	-80.58	20240103	470	7.66	20241114	N	067390	500	1741 억	1039046	N	N	N	N
72	20241119	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	1	2	0.20	23214743	45717	14.52	507	513	505	659	355	507	507.79	0.30	-20446	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1767	-0.49	0.73	12	0.01	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1741 억	1039046	N	N	N	N
73	20241119	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	0	3	0.00	1250708	2466	0.78	507	510	507	659	355	507	507.18	0.30	-202	521	513	509	501	497	512	500	1741	152	500	300	1	1	347766643	1763	-0.49	0.73	12	0.00	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1741 억	1039046	N	N	N	N
74	20241118	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	-3	5	-0.59	160212238	314200	66.13	508	517	505	663	357	510	509.91	0.33	-96245	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1763	-0.49	0.73	12	0.09	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1741 억	1135390	N	N	N	N
75	20241118	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-1	5	-0.20	148951420	292004	61.46	508	517	505	663	357	510	510.10	0.33	-95407	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1770	-0.49	0.73	12	0.08	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1741 억	1135390	N	N	N	N
76	20241118	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-1	5	-0.20	133441933	261496	55.04	508	517	505	663	357	510	510.30	0.33	-93369	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1770	-0.49	0.73	12	0.08	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1741 억	1135390	N	N	N	N
77	20241118	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	121435763	237817	50.05	508	517	505	663	357	510	510.63	0.33	-92328	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1774	-0.50	0.73	12	0.07	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1741 억	1135390	N	N	N	N
78	20241118	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	0	3	0.00	106134903	207700	43.71	508	517	505	663	357	510	511.00	0.33	-87041	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1774	-0.50	0.73	12	0.06	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1741 억	1135390	N	N	N	N
79	20241118	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-2	5	-0.39	90221884	176410	37.13	508	517	505	663	357	510	511.43	0.33	-77044	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1767	-0.49	0.73	12	0.05	-1029.00	697.00	2605	20240103	-80.50	470	20241114	8.09	2605	-80.50	20240103	470	8.09	20241114	2605	-80.50	20240103	470	8.09	20241114	N	067390	500	1741 억	1135390	N	N	N	N
80	20241118	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-1	5	-0.20	71265074	139007	29.26	508	517	505	663	357	510	512.67	0.33	-74699	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1770	-0.49	0.73	12	0.04	-1029.00	697.00	2605	20240103	-80.46	470	20241114	8.30	2605	-80.46	20240103	470	8.30	20241114	2605	-80.46	20240103	470	8.30	20241114	N	067390	500	1741 억	1135390	N	N	N	N
81	20241118	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	6	2	1.18	36582943	70983	14.94	508	517	508	663	357	510	515.38	0.33	-65021	546	527	508	489	470	529	491	1741	153	500	300	1	1	347766643	1794	-0.50	0.74	12	0.02	-1029.00	697.00	2605	20240103	-80.19	470	20241114	9.79	2605	-80.19	20240103	470	9.79	20241114	2605	-80.19	20240103	470	9.79	20241114	N	067390	500	1741 억	1135390	N	N	N	N
82	20241115	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	510	-5	5	-0.97	240246581	475129	21.77	510	527	489	669	361	515	505.64	0.32	6738	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1774	-0.50	0.73	12	0.14	-1029.00	697.00	2605	20240103	-80.42	470	20241114	8.51	2605	-80.42	20240103	470	8.51	20241114	2605	-80.42	20240103	470	8.51	20241114	N	067390	500	1741 억	1128053	N	N	N	N
83	20241115	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	-4	5	-0.78	232822771	460633	21.11	510	527	489	669	361	515	505.44	0.32	12906	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1777	-0.50	0.73	12	0.13	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1741 억	1128053	N	N	N	N
84	20241115	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-9	5	-1.75	156904618	313582	14.37	510	511	489	669	361	515	500.36	0.32	2986	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1760	-0.49	0.73	12	0.09	-1029.00	697.00	2605	20240103	-80.58	470	20241114	7.66	2605	-80.58	20240103	470	7.66	20241114	2605	-80.58	20240103	470	7.66	20241114	N	067390	500	1741 억	1128053	N	N	N	N
85	20241115	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	-8	5	-1.55	149971383	299905	13.74	510	511	489	669	361	515	500.06	0.32	5021	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1763	-0.49	0.73	12	0.09	-1029.00	697.00	2605	20240103	-80.54	470	20241114	7.87	2605	-80.54	20240103	470	7.87	20241114	2605	-80.54	20240103	470	7.87	20241114	N	067390	500	1741 억	1128053	N	N	N	N
86	20241115	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-15	5	-2.91	135060430	270250	12.38	510	511	489	669	361	515	499.76	0.32	-13852	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1739	-0.49	0.72	12	0.08	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1741 억	1128053	N	N	N	N
87	20241115	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-14	5	-2.72	108256537	216537	9.92	510	511	489	669	361	515	499.94	0.32	-23169	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1742	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1741 억	1128053	N	N	N	N
88	20241115	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-11	5	-2.14	68019070	135941	6.23	510	511	489	669	361	515	500.36	0.32	-8534	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1753	-0.49	0.72	12	0.04	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1741 억	1128053	N	N	N	N
89	20241115	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	490	-25	5	-4.85	16038348	31766	1.46	510	511	490	669	361	515	504.89	0.32	-12231	583	548	509	474	435	529	455	1741	154	500	300	1	1	347766643	1704	-0.48	0.70	12	0.01	-1029.00	697.00	2605	20240103	-81.19	470	20241114	4.26	2605	-81.19	20240103	470	4.26	20241114	2605	-81.19	20240103	470	4.26	20241114	N	067390	500	1741 억	1128053	N	N	N	N
90	20241114	160604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	515	-33	5	-6.02	1086393249	2158123	161.06	529	544	470	712	384	548	503.40	0.35	-88132	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1791	-0.50	0.74	12	0.62	-1029.00	697.00	2605	20240103	-80.23	470	20241114	9.57	2605	-80.23	20240103	470	9.57	20241114	2605	-80.23	20240103	470	9.57	20241114	N	067390	500	1741 억	1216983	N	N	N	N
91	20241114	150608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	511	-37	5	-6.75	1052748683	2092306	156.15	529	544	470	712	384	548	503.15	0.35	-84306	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1777	-0.50	0.73	12	0.60	-1029.00	697.00	2605	20240103	-80.38	470	20241114	8.72	2605	-80.38	20240103	470	8.72	20241114	2605	-80.38	20240103	470	8.72	20241114	N	067390	500	1741 억	1216983	N	N	N	N
92	20241114	140603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	519	-29	5	-5.29	1021960495	2032579	151.69	529	544	470	712	384	548	502.79	0.35	-54238	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1805	-0.50	0.74	12	0.58	-1029.00	697.00	2605	20240103	-80.08	470	20241114	10.43	2605	-80.08	20240103	470	10.43	20241114	2605	-80.08	20240103	470	10.43	20241114	N	067390	500	1741 억	1216983	N	N	N	N
93	20241114	130603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	522	-26	5	-4.74	882231718	1763728	131.63	529	544	470	712	384	548	500.21	0.35	-31187	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1815	-0.51	0.75	12	0.51	-1029.00	697.00	2605	20240103	-79.96	470	20241114	11.06	2605	-79.96	20240103	470	11.06	20241114	2605	-79.96	20240103	470	11.06	20241114	N	067390	500	1741 억	1216983	N	N	N	N
94	20241114	120604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	522	-26	5	-4.74	830923489	1665678	124.31	529	544	470	712	384	548	498.85	0.35	28281	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1815	-0.51	0.75	12	0.48	-1029.00	697.00	2605	20240103	-79.96	470	20241114	11.06	2605	-79.96	20240103	470	11.06	20241114	2605	-79.96	20240103	470	11.06	20241114	N	067390	500	1741 억	1216983	N	N	N	N
95	20241114	110605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	505	-43	5	-7.85	749004611	1506471	112.43	529	544	470	712	384	548	497.19	0.35	53158	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1756	-0.49	0.72	12	0.43	-1029.00	697.00	2605	20240103	-80.61	470	20241114	7.45	2605	-80.61	20240103	470	7.45	20241114	2605	-80.61	20240103	470	7.45	20241114	N	067390	500	1741 억	1216983	N	N	N	N
96	20241114	100623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	518	-30	5	-5.47	122686264	234331	17.49	529	544	501	712	384	548	523.56	0.35	25802	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1801	-0.50	0.74	12	0.07	-1029.00	697.00	2605	20240103	-80.12	501	20241114	3.39	2605	-80.12	20240103	501	3.39	20241114	2605	-80.12	20240103	501	3.39	20241114	N	067390	500	1741 억	1216983	N	N	N	N
97	20241114	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	548	0	3	0.00	0	0	0.00	0	0	0	712	384	548	0.00	0.35	0	588	567	546	525	504	578	536	1741	164	500	320	1	1	347766643	1906	-0.53	0.79	12	0.00	-1029.00	697.00	2605	20240103	-78.96	520	20241106	5.38	2605	-78.96	20240103	520	5.38	20241106	2605	-78.96	20240103	520	5.38	20241106	N	067390	500	1741 억	1216983	N	N	N	N
98	20241113	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	548	5	2	0.92	742942380	1336666	104.26	546	567	525	705	381	543	555.82	0.36	-27226	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1906	-0.53	0.79	12	0.38	-1029.00	697.00	2605	20240103	-78.96	520	20241106	5.38	2605	-78.96	20240103	520	5.38	20241106	2605	-78.96	20240103	520	5.38	20241106	N	067390	500	1741 억	1244184	N	N	N	N
99	20241113	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	557	14	2	2.58	654680409	1173729	91.55	546	567	546	705	381	543	557.78	0.36	-56691	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1937	-0.54	0.80	12	0.34	-1029.00	697.00	2605	20240103	-78.62	520	20241106	7.12	2605	-78.62	20240103	520	7.12	20241106	2605	-78.62	20240103	520	7.12	20241106	N	067390	500	1741 억	1244184	N	N	N	N
100	20241113	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	560	17	2	3.13	606567374	1087513	84.82	546	567	546	705	381	543	557.76	0.36	-59049	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1947	-0.54	0.80	12	0.31	-1029.00	697.00	2605	20240103	-78.50	520	20241106	7.69	2605	-78.50	20240103	520	7.69	20241106	2605	-78.50	20240103	520	7.69	20241106	N	067390	500	1741 억	1244184	N	N	N	N
101	20241113	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	555	12	2	2.21	561913331	1007309	78.57	546	567	546	705	381	543	557.84	0.36	-54643	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1930	-0.54	0.80	12	0.29	-1029.00	697.00	2605	20240103	-78.69	520	20241106	6.73	2605	-78.69	20240103	520	6.73	20241106	2605	-78.69	20240103	520	6.73	20241106	N	067390	500	1741 억	1244184	N	N	N	N
102	20241113	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	559	16	2	2.95	306581223	552852	43.12	546	562	546	705	381	543	554.54	0.36	-12264	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1944	-0.54	0.80	12	0.16	-1029.00	697.00	2605	20240103	-78.54	520	20241106	7.50	2605	-78.54	20240103	520	7.50	20241106	2605	-78.54	20240103	520	7.50	20241106	N	067390	500	1741 억	1244184	N	N	N	N
103	20241113	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	552	9	2	1.66	243241738	438538	34.20	546	562	546	705	381	543	554.67	0.36	-11230	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1920	-0.54	0.79	12	0.13	-1029.00	697.00	2605	20240103	-78.81	520	20241106	6.15	2605	-78.81	20240103	520	6.15	20241106	2605	-78.81	20240103	520	6.15	20241106	N	067390	500	1741 억	1244184	N	N	N	N
104	20241113	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	554	11	2	2.03	215499216	388075	30.27	546	562	546	705	381	543	555.30	0.36	-10126	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1927	-0.54	0.79	12	0.11	-1029.00	697.00	2605	20240103	-78.73	520	20241106	6.54	2605	-78.73	20240103	520	6.54	20241106	2605	-78.73	20240103	520	6.54	20241106	N	067390	500	1741 억	1244184	N	N	N	N
105	20241113	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	552	9	2	1.66	33985653	61557	4.80	546	555	546	705	381	543	552.10	0.36	-48382	570	556	548	534	526	563	541	1741	162	500	320	1	1	347766643	1920	-0.54	0.79	12	0.02	-1029.00	697.00	2605	20240103	-78.81	520	20241106	6.15	2605	-78.81	20240103	520	6.15	20241106	2605	-78.81	20240103	520	6.15	20241106	N	067390	500	1741 억	1244184	N	N	N	N
106	20241112	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	543	3	2	0.56	707303884	1281901	215.37	540	562	540	702	378	540	551.76	0.34	55814	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1888	-0.53	0.78	12	0.37	-1029.00	697.00	2605	20240103	-79.16	520	20241106	4.42	2605	-79.16	20240103	520	4.42	20241106	2605	-79.16	20240103	520	4.42	20241106	N	067390	500	1741 억	1187752	N	N	N	N
107	20241112	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	546	6	2	1.11	691794120	1253414	210.58	540	562	540	702	378	540	551.93	0.34	51797	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1899	-0.53	0.78	12	0.36	-1029.00	697.00	2605	20240103	-79.04	520	20241106	5.00	2605	-79.04	20240103	520	5.00	20241106	2605	-79.04	20240103	520	5.00	20241106	N	067390	500	1741 억	1187752	N	N	N	N
108	20241112	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	551	11	2	2.04	638522295	1155715	194.17	540	562	540	702	378	540	552.49	0.34	26198	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1916	-0.54	0.79	12	0.33	-1029.00	697.00	2605	20240103	-78.85	520	20241106	5.96	2605	-78.85	20240103	520	5.96	20241106	2605	-78.85	20240103	520	5.96	20241106	N	067390	500	1741 억	1187752	N	N	N	N
109	20241112	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	555	15	2	2.78	607296004	1099111	184.66	540	562	540	702	378	540	552.53	0.34	54454	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1930	-0.54	0.80	12	0.32	-1029.00	697.00	2605	20240103	-78.69	520	20241106	6.73	2605	-78.69	20240103	520	6.73	20241106	2605	-78.69	20240103	520	6.73	20241106	N	067390	500	1741 억	1187752	N	N	N	N
110	20241112	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	550	10	2	1.85	552967888	1001126	168.19	540	562	540	702	378	540	552.35	0.34	61524	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1913	-0.53	0.79	12	0.29	-1029.00	697.00	2605	20240103	-78.89	520	20241106	5.77	2605	-78.89	20240103	520	5.77	20241106	2605	-78.89	20240103	520	5.77	20241106	N	067390	500	1741 억	1187752	N	N	N	N
111	20241112	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	554	14	2	2.59	500492261	905760	152.17	540	562	540	702	378	540	552.57	0.34	73089	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1927	-0.54	0.79	12	0.26	-1029.00	697.00	2605	20240103	-78.73	520	20241106	6.54	2605	-78.73	20240103	520	6.54	20241106	2605	-78.73	20240103	520	6.54	20241106	N	067390	500	1741 억	1187752	N	N	N	N
112	20241112	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	554	14	2	2.59	304509302	553653	93.02	540	560	540	702	378	540	550.00	0.34	67842	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1927	-0.54	0.79	12	0.16	-1029.00	697.00	2605	20240103	-78.73	520	20241106	6.54	2605	-78.73	20240103	520	6.54	20241106	2605	-78.73	20240103	520	6.54	20241106	N	067390	500	1741 억	1187752	N	N	N	N
113	20241112	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	541	1	2	0.19	7682022	14090	2.37	540	550	540	702	378	540	545.21	0.34	-1073	567	553	545	531	523	560	538	1741	162	500	320	1	1	347766643	1881	-0.53	0.78	12	0.00	-1029.00	697.00	2605	20240103	-79.23	520	20241106	4.04	2605	-79.23	20240103	520	4.04	20241106	2605	-79.23	20240103	520	4.04	20241106	N	067390	500	1741 억	1187752	N	N	N	N
114	20241111	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	540	1	2	0.19	322837560	594932	173.67	539	559	537	700	378	539	542.65	0.35	-25835	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1878	-0.52	0.77	12	0.17	-1029.00	697.00	2605	20240103	-79.27	520	20241106	3.85	2605	-79.27	20240103	520	3.85	20241106	2605	-79.27	20240103	520	3.85	20241106	N	067390	500	1741 억	1214497	N	N	N	N
115	20241111	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	543	4	2	0.74	299200176	551189	160.90	539	559	537	700	378	539	542.83	0.35	-26720	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1888	-0.53	0.78	12	0.16	-1029.00	697.00	2605	20240103	-79.16	520	20241106	4.42	2605	-79.16	20240103	520	4.42	20241106	2605	-79.16	20240103	520	4.42	20241106	N	067390	500	1741 억	1214497	N	N	N	N
116	20241111	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	543	4	2	0.74	251987028	463707	135.36	539	559	537	700	378	539	543.42	0.35	-24016	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1888	-0.53	0.78	12	0.13	-1029.00	697.00	2605	20240103	-79.16	520	20241106	4.42	2605	-79.16	20240103	520	4.42	20241106	2605	-79.16	20240103	520	4.42	20241106	N	067390	500	1741 억	1214497	N	N	N	N
117	20241111	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	539	0	3	0.00	218365886	401595	117.23	539	559	537	700	378	539	543.75	0.35	-26504	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1874	-0.52	0.77	12	0.12	-1029.00	697.00	2605	20240103	-79.31	520	20241106	3.65	2605	-79.31	20240103	520	3.65	20241106	2605	-79.31	20240103	520	3.65	20241106	N	067390	500	1741 억	1214497	N	N	N	N
118	20241111	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	541	2	2	0.37	200282172	368062	107.44	539	559	537	700	378	539	544.15	0.35	-14041	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1881	-0.53	0.78	12	0.11	-1029.00	697.00	2605	20240103	-79.23	520	20241106	4.04	2605	-79.23	20240103	520	4.04	20241106	2605	-79.23	20240103	520	4.04	20241106	N	067390	500	1741 억	1214497	N	N	N	N
119	20241111	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	547	8	2	1.48	177076664	325173	94.92	539	559	537	700	378	539	544.56	0.35	-13305	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1902	-0.53	0.78	12	0.09	-1029.00	697.00	2605	20240103	-79.00	520	20241106	5.19	2605	-79.00	20240103	520	5.19	20241106	2605	-79.00	20240103	520	5.19	20241106	N	067390	500	1741 억	1214497	N	N	N	N
120	20241111	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	540	1	2	0.19	124247570	227951	66.54	539	559	537	700	378	539	545.06	0.35	-10723	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1878	-0.52	0.77	12	0.07	-1029.00	697.00	2605	20240103	-79.27	520	20241106	3.85	2605	-79.27	20240103	520	3.85	20241106	2605	-79.27	20240103	520	3.85	20241106	N	067390	500	1741 억	1214497	N	N	N	N
121	20241111	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	548	9	2	1.67	26001431	47920	13.99	539	549	539	700	378	539	542.60	0.35	-905	552	545	540	533	528	545	533	1741	161	500	320	1	1	347766643	1906	-0.53	0.79	12	0.01	-1029.00	697.00	2605	20240103	-78.96	520	20241106	5.38	2605	-78.96	20240103	520	5.38	20241106	2605	-78.96	20240103	520	5.38	20241106	N	067390	500	1741 억	1214497	N	N	N	N
122	20241108	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	539	0	3	0.00	184665618	341971	80.66	539	547	535	700	378	539	540.00	0.35	6192	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1874	-0.52	0.77	12	0.10	-1029.00	697.00	2605	20240103	-79.31	520	20241106	3.65	2605	-79.31	20240103	520	3.65	20241106	2605	-79.31	20240103	520	3.65	20241106	N	067390	500	1741 억	1206174	N	N	N	N
123	20241108	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	543	4	2	0.74	161090224	298224	70.34	539	547	535	700	378	539	540.17	0.35	6505	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1888	-0.53	0.78	12	0.09	-1029.00	697.00	2605	20240103	-79.16	520	20241106	4.42	2605	-79.16	20240103	520	4.42	20241106	2605	-79.16	20240103	520	4.42	20241106	N	067390	500	1741 억	1206174	N	N	N	N
124	20241108	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	-3	5	-0.56	134164867	248467	58.61	539	545	535	700	378	539	539.97	0.35	4966	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1864	-0.52	0.77	12	0.07	-1029.00	697.00	2605	20240103	-79.42	520	20241106	3.08	2605	-79.42	20240103	520	3.08	20241106	2605	-79.42	20240103	520	3.08	20241106	N	067390	500	1741 억	1206174	N	N	N	N
125	20241108	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	539	0	3	0.00	122291477	226410	53.41	539	545	535	700	378	539	540.13	0.35	14991	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1874	-0.52	0.77	12	0.07	-1029.00	697.00	2605	20240103	-79.31	520	20241106	3.65	2605	-79.31	20240103	520	3.65	20241106	2605	-79.31	20240103	520	3.65	20241106	N	067390	500	1741 억	1206174	N	N	N	N
126	20241108	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	541	2	2	0.37	105566911	195287	46.06	539	545	537	700	378	539	540.57	0.35	14585	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1881	-0.53	0.78	12	0.06	-1029.00	697.00	2605	20240103	-79.23	520	20241106	4.04	2605	-79.23	20240103	520	4.04	20241106	2605	-79.23	20240103	520	4.04	20241106	N	067390	500	1741 억	1206174	N	N	N	N
127	20241108	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	541	2	2	0.37	100421490	185757	43.82	539	545	537	700	378	539	540.61	0.35	14662	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1881	-0.53	0.78	12	0.05	-1029.00	697.00	2605	20240103	-79.23	520	20241106	4.04	2605	-79.23	20240103	520	4.04	20241106	2605	-79.23	20240103	520	4.04	20241106	N	067390	500	1741 억	1206174	N	N	N	N
128	20241108	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	542	3	2	0.56	77067845	142425	33.60	539	545	539	700	378	539	541.11	0.35	13861	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1885	-0.53	0.78	12	0.04	-1029.00	697.00	2605	20240103	-79.19	520	20241106	4.23	2605	-79.19	20240103	520	4.23	20241106	2605	-79.19	20240103	520	4.23	20241106	N	067390	500	1741 억	1206174	N	N	N	N
129	20241108	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	545	6	2	1.11	8060096	14875	3.51	539	545	539	700	378	539	541.86	0.35	-1684	558	548	537	527	516	553	532	1741	161	500	320	1	1	347766643	1895	-0.53	0.78	12	0.00	-1029.00	697.00	2605	20240103	-79.08	520	20241106	4.81	2605	-79.08	20240103	520	4.81	20241106	2605	-79.08	20240103	520	4.81	20241106	N	067390	500	1741 억	1206174	N	N	N	N
130	20241107	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	539	13	2	2.47	226950058	423873	192.28	526	547	526	683	369	526	535.42	0.33	71564	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1857	-0.52	0.77	12	0.12	-1029.00	697.00	2605	20240103	-79.31	520	20241106	3.65	2605	-79.31	20240103	520	3.65	20241106	2605	-79.31	20240103	520	3.65	20241106	N	067390	500	1725 억	1138634	N	N	N	N
131	20241107	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	541	15	2	2.85	219899162	410744	186.33	526	547	526	683	369	526	535.37	0.33	70412	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1864	-0.53	0.78	12	0.12	-1029.00	697.00	2605	20240103	-79.23	520	20241106	4.04	2605	-79.23	20240103	520	4.04	20241106	2605	-79.23	20240103	520	4.04	20241106	N	067390	500	1725 억	1138634	N	N	N	N
132	20241107	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	540	14	2	2.66	196326442	367182	166.57	526	547	526	683	369	526	534.68	0.33	77876	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1861	-0.52	0.77	12	0.11	-1029.00	697.00	2605	20240103	-79.27	520	20241106	3.85	2605	-79.27	20240103	520	3.85	20241106	2605	-79.27	20240103	520	3.85	20241106	N	067390	500	1725 억	1138634	N	N	N	N
133	20241107	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	7	2	1.33	116923541	219908	99.76	526	540	526	683	369	526	531.69	0.33	36178	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1837	-0.52	0.76	12	0.06	-1029.00	697.00	2605	20240103	-79.54	520	20241106	2.50	2605	-79.54	20240103	520	2.50	20241106	2605	-79.54	20240103	520	2.50	20241106	N	067390	500	1725 억	1138634	N	N	N	N
134	20241107	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	4	2	0.76	82283439	154847	70.24	526	540	526	683	369	526	531.39	0.33	15912	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1826	-0.52	0.76	12	0.04	-1029.00	697.00	2605	20240103	-79.65	520	20241106	1.92	2605	-79.65	20240103	520	1.92	20241106	2605	-79.65	20240103	520	1.92	20241106	N	067390	500	1725 억	1138634	N	N	N	N
135	20241107	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	529	3	2	0.57	67686808	127286	57.74	526	540	526	683	369	526	531.77	0.33	8108	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1823	-0.51	0.76	12	0.04	-1029.00	697.00	2605	20240103	-79.69	520	20241106	1.73	2605	-79.69	20240103	520	1.73	20241106	2605	-79.69	20240103	520	1.73	20241106	N	067390	500	1725 억	1138634	N	N	N	N
136	20241107	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	10	2	1.90	55453127	104242	47.29	526	540	526	683	369	526	531.97	0.33	6200	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1847	-0.52	0.77	12	0.03	-1029.00	697.00	2605	20240103	-79.42	520	20241106	3.08	2605	-79.42	20240103	520	3.08	20241106	2605	-79.42	20240103	520	3.08	20241106	N	067390	500	1725 억	1138634	N	N	N	N
137	20241107	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	5	2	0.95	3725544	6967	3.16	526	540	526	683	369	526	534.74	0.33	-4696	547	536	528	517	509	532	513	1725	157	500	310	1	1	344580069	1830	-0.52	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.62	520	20241106	2.12	2605	-79.62	20240103	520	2.12	20241106	2605	-79.62	20240103	520	2.12	20241106	N	067390	500	1725 억	1138634	N	N	N	N
138	20241106	160544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	526	-9	5	-1.68	116013589	220259	318.10	535	539	520	695	375	535	526.72	0.34	-33234	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1812	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-79.81	520	20241106	1.15	2605	-79.81	20240103	520	1.15	20241106	2605	-79.81	20240103	520	1.15	20241106	N	067390	500	1725 억	1171868	N	N	N	N
139	20241106	150601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	525	-10	5	-1.87	114120530	216666	312.91	535	539	520	695	375	535	526.71	0.34	-32759	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1809	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-79.85	520	20241106	0.96	2605	-79.85	20240103	520	0.96	20241106	2605	-79.85	20240103	520	0.96	20241106	N	067390	500	1725 억	1171868	N	N	N	N
140	20241106	140557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	521	-14	5	-2.62	86453505	163985	236.83	535	539	520	695	375	535	527.20	0.34	-34126	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1795	-0.51	0.75	12	0.05	-1029.00	697.00	2605	20240103	-80.00	520	20241106	0.19	2605	-80.00	20240103	520	0.19	20241106	2605	-80.00	20240103	520	0.19	20241106	N	067390	500	1725 억	1171868	N	N	N	N
141	20241106	130603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	524	-11	5	-2.06	52132246	98220	141.85	535	539	523	695	375	535	530.77	0.34	-37954	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1806	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.88	523	20241106	0.19	2605	-79.88	20240103	523	0.19	20241106	2605	-79.88	20240103	523	0.19	20241106	N	067390	500	1725 억	1171868	N	N	N	N
142	20241106	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	-4	5	-0.75	27932874	52295	75.52	535	539	531	695	375	535	534.14	0.34	-14932	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1830	-0.52	0.76	12	0.02	-1029.00	697.00	2605	20240103	-79.62	524	20241101	1.34	2605	-79.62	20240103	524	1.34	20241101	2605	-79.62	20240103	524	1.34	20241101	N	067390	500	1725 억	1171868	N	N	N	N
143	20241106	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	1	2	0.19	18602030	34772	50.22	535	539	532	695	375	535	534.97	0.34	280	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1847	-0.52	0.77	12	0.01	-1029.00	697.00	2605	20240103	-79.42	524	20241101	2.29	2605	-79.42	20240103	524	2.29	20241101	2605	-79.42	20240103	524	2.29	20241101	N	067390	500	1725 억	1171868	N	N	N	N
144	20241106	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	535	0	3	0.00	4905822	9179	13.26	535	539	532	695	375	535	534.46	0.34	-45	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1844	-0.52	0.77	12	0.00	-1029.00	697.00	2605	20240103	-79.46	524	20241101	2.10	2605	-79.46	20240103	524	2.10	20241101	2605	-79.46	20240103	524	2.10	20241101	N	067390	500	1725 억	1171868	N	N	N	N
145	20241106	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	534	-1	5	-0.19	226293	423	0.61	535	535	534	695	375	535	534.97	0.34	-12	540	537	533	530	526	539	532	1725	160	500	320	1	1	344580069	1840	-0.52	0.77	12	0.00	-1029.00	697.00	2605	20240103	-79.50	524	20241101	1.91	2605	-79.50	20240103	524	1.91	20241101	2605	-79.50	20240103	524	1.91	20241101	N	067390	500	1725 억	1171868	N	N	N	N
146	20241105	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	535	5	2	0.94	36812374	69139	70.94	530	536	529	689	371	530	532.44	0.34	-10520	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1844	-0.52	0.77	12	0.02	-1029.00	697.00	2605	20240103	-79.46	524	20241101	2.10	2605	-79.46	20240103	524	2.10	20241101	2605	-79.46	20240103	524	2.10	20241101	N	067390	500	1725 억	1182388	N	N	N	N
147	20241105	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	535	5	2	0.94	34942514	65643	67.35	530	536	529	689	371	530	532.31	0.34	-10520	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1844	-0.52	0.77	12	0.02	-1029.00	697.00	2605	20240103	-79.46	524	20241101	2.10	2605	-79.46	20240103	524	2.10	20241101	2605	-79.46	20240103	524	2.10	20241101	N	067390	500	1725 억	1182388	N	N	N	N
148	20241105	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	3	2	0.57	27155556	51070	52.40	530	536	529	689	371	530	531.73	0.34	-9579	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1837	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.54	524	20241101	1.72	2605	-79.54	20240103	524	1.72	20241101	2605	-79.54	20240103	524	1.72	20241101	N	067390	500	1725 억	1182388	N	N	N	N
149	20241105	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	3	2	0.57	19299759	36345	37.29	530	536	529	689	371	530	531.02	0.34	-9734	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1837	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.54	524	20241101	1.72	2605	-79.54	20240103	524	1.72	20241101	2605	-79.54	20240103	524	1.72	20241101	N	067390	500	1725 억	1182388	N	N	N	N
150	20241105	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	2	2	0.38	16366707	30833	31.64	530	536	529	689	371	530	530.82	0.34	-8919	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1833	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.58	524	20241101	1.53	2605	-79.58	20240103	524	1.53	20241101	2605	-79.58	20240103	524	1.53	20241101	N	067390	500	1725 억	1182388	N	N	N	N
151	20241105	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	0	3	0.00	14885885	28042	28.77	530	536	529	689	371	530	530.84	0.34	-8995	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1826	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.65	524	20241101	1.15	2605	-79.65	20240103	524	1.15	20241101	2605	-79.65	20240103	524	1.15	20241101	N	067390	500	1725 억	1182388	N	N	N	N
152	20241105	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	1	2	0.19	4081065	7668	7.87	530	536	530	689	371	530	532.22	0.34	-1553	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1830	-0.52	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.62	524	20241101	1.34	2605	-79.62	20240103	524	1.34	20241101	2605	-79.62	20240103	524	1.34	20241101	N	067390	500	1725 억	1182388	N	N	N	N
153	20241105	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	536	6	2	1.13	49350	93	0.10	530	536	530	689	371	530	530.65	0.34	-10	540	534	530	524	520	535	525	1725	159	500	310	1	1	344580069	1847	-0.52	0.77	12	0.00	-1029.00	697.00	2605	20240103	-79.42	524	20241101	2.29	2605	-79.42	20240103	524	2.29	20241101	2605	-79.42	20240103	524	2.29	20241101	N	067390	500	1725 억	1182388	N	N	N	N
154	20241104	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	4	2	0.76	51763258	97460	44.27	530	536	526	683	369	526	531.12	0.34	-6352	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1826	-0.52	0.76	12	0.03	-1029.00	697.00	2605	20240103	-79.65	524	20241101	1.15	2605	-79.65	20240103	524	1.15	20241101	2605	-79.65	20240103	524	1.15	20241101	N	067390	500	1725 억	1188740	N	N	N	N
155	20241104	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	6	2	1.14	45460510	85593	38.88	530	536	526	683	369	526	531.12	0.34	-6352	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1833	-0.52	0.76	12	0.02	-1029.00	697.00	2605	20240103	-79.58	524	20241101	1.53	2605	-79.58	20240103	524	1.53	20241101	2605	-79.58	20240103	524	1.53	20241101	N	067390	500	1725 억	1188740	N	N	N	N
156	20241104	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	7	2	1.33	42099287	79266	36.00	530	536	526	683	369	526	531.11	0.34	-6622	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1837	-0.52	0.76	12	0.02	-1029.00	697.00	2605	20240103	-79.54	524	20241101	1.72	2605	-79.54	20240103	524	1.72	20241101	2605	-79.54	20240103	524	1.72	20241101	N	067390	500	1725 억	1188740	N	N	N	N
157	20241104	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	5	2	0.95	36399661	68584	31.15	530	536	526	683	369	526	530.73	0.34	-6781	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1830	-0.52	0.76	12	0.02	-1029.00	697.00	2605	20240103	-79.62	524	20241101	1.34	2605	-79.62	20240103	524	1.34	20241101	2605	-79.62	20240103	524	1.34	20241101	N	067390	500	1725 억	1188740	N	N	N	N
158	20241104	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	5	2	0.95	34304035	64635	29.36	530	536	526	683	369	526	530.73	0.34	-6781	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1830	-0.52	0.76	12	0.02	-1029.00	697.00	2605	20240103	-79.62	524	20241101	1.34	2605	-79.62	20240103	524	1.34	20241101	2605	-79.62	20240103	524	1.34	20241101	N	067390	500	1725 억	1188740	N	N	N	N
159	20241104	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	532	6	2	1.14	23320941	44045	20.01	530	536	526	683	369	526	529.48	0.34	-4670	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1833	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.58	524	20241101	1.53	2605	-79.58	20240103	524	1.53	20241101	2605	-79.58	20240103	524	1.53	20241101	N	067390	500	1725 억	1188740	N	N	N	N
160	20241104	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	529	3	2	0.57	11065456	20968	9.52	530	530	526	683	369	526	527.73	0.34	-88	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1823	-0.51	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.69	524	20241101	0.95	2605	-79.69	20240103	524	0.95	20241101	2605	-79.69	20240103	524	0.95	20241101	N	067390	500	1725 억	1188740	N	N	N	N
161	20241104	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	530	4	2	0.76	743590	1403	0.64	530	530	530	683	369	526	530.00	0.34	0	540	532	528	520	516	531	519	1725	157	500	310	1	1	344580069	1826	-0.52	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.65	524	20241101	1.15	2605	-79.65	20240103	524	1.15	20241101	2605	-79.65	20240103	524	1.15	20241101	N	067390	500	1725 억	1188740	N	N	N	N
162	20241101	160504	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	526	-6	5	-1.13	115800397	219868	69.92	532	536	524	691	373	532	526.68	0.35	-30296	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1812	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-79.81	524	20241101	0.38	2605	-79.81	20240103	524	0.38	20241101	2605	-79.81	20240103	524	0.38	20241101	N	067390	500	1725 억	1219035	N	N	N	N
163	20241101	150516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	524	-8	5	-1.50	113816468	216093	68.72	532	536	524	691	373	532	526.70	0.35	-28944	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1806	-0.51	0.75	12	0.06	-1029.00	697.00	2605	20240103	-79.88	524	20241101	0.00	2605	-79.88	20240103	524	0.00	20241101	2605	-79.88	20240103	524	0.00	20241101	N	067390	500	1725 억	1219035	N	N	N	N
164	20241101	140505	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	529	-3	5	-0.56	96645801	183450	58.34	532	536	524	691	373	532	526.82	0.35	-22560	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1823	-0.51	0.76	12	0.05	-1029.00	697.00	2605	20240103	-79.69	524	20241101	0.95	2605	-79.69	20240103	524	0.95	20241101	2605	-79.69	20240103	524	0.95	20241101	N	067390	500	1725 억	1219035	N	N	N	N
165	20241101	130600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	528	-4	5	-0.75	69759827	132454	42.12	532	536	524	691	373	532	526.67	0.35	-9309	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1819	-0.51	0.76	12	0.04	-1029.00	697.00	2605	20240103	-79.73	524	20241101	0.76	2605	-79.73	20240103	524	0.76	20241101	2605	-79.73	20240103	524	0.76	20241101	N	067390	500	1725 억	1219035	N	N	N	N
166	20241101	120600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	528	-4	5	-0.75	63417759	120415	38.29	532	536	524	691	373	532	526.66	0.35	-4026	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1819	-0.51	0.76	12	0.03	-1029.00	697.00	2605	20240103	-79.73	524	20241101	0.76	2605	-79.73	20240103	524	0.76	20241101	2605	-79.73	20240103	524	0.76	20241101	N	067390	500	1725 억	1219035	N	N	N	N
167	20241101	110558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	525	-7	5	-1.32	46585108	88374	28.11	532	536	524	691	373	532	527.14	0.35	-3060	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1809	-0.51	0.75	12	0.03	-1029.00	697.00	2605	20240103	-79.85	524	20241101	0.19	2605	-79.85	20240103	524	0.19	20241101	2605	-79.85	20240103	524	0.19	20241101	N	067390	500	1725 억	1219035	N	N	N	N
168	20241101	100600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	533	1	2	0.19	22914963	43505	13.84	532	536	524	691	373	532	526.72	0.35	-6984	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1837	-0.52	0.76	12	0.01	-1029.00	697.00	2605	20240103	-79.54	524	20241101	1.72	2605	-79.54	20240103	524	1.72	20241101	2605	-79.54	20240103	524	1.72	20241101	N	067390	500	1725 억	1219035	N	N	N	N
169	20241101	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	-1	5	-0.19	735157	1387	0.44	532	533	529	691	373	532	530.03	0.35	-1342	548	539	532	523	516	536	520	1725	159	500	310	1	1	344580069	1830	-0.52	0.76	12	0.00	-1029.00	697.00	2605	20240103	-79.62	525	20241031	1.14	2605	-79.62	20240103	525	1.14	20241031	2605	-79.62	20240103	525	1.14	20241031	N	067390	500	1725 억	1219035	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History