KissMeData/113810/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	655	-11	5	-1.65	97772684	149819	172.62	661	679	645	865	467	666	652.33	1.35	-4773	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	214	7.20	1.21	12	0.46	91.00	541.00	1270	20240116	-48.43	645	20241129	1.55	1270	-48.43	20240116	645	1.55	20241129	1270	-48.43	20240116	645	1.55	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
3	20241129	150902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	653	-13	5	-1.95	93407282	143141	164.92	661	679	645	865	467	666	652.27	1.35	-1626	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	213	7.18	1.21	12	0.44	91.00	541.00	1270	20240116	-48.58	645	20241129	1.24	1270	-48.58	20240116	645	1.24	20241129	1270	-48.58	20240116	645	1.24	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
4	20241129	140905	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	654	-12	5	-1.80	88563766	135690	156.34	661	679	645	865	467	666	652.39	1.35	-1145	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	213	7.19	1.21	12	0.42	91.00	541.00	1270	20240116	-48.50	645	20241129	1.40	1270	-48.50	20240116	645	1.40	20241129	1270	-48.50	20240116	645	1.40	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
5	20241129	130902	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	658	-8	5	-1.20	78652072	120440	138.77	661	679	645	865	467	666	652.71	1.35	-2884	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	215	7.23	1.22	12	0.37	91.00	541.00	1270	20240116	-48.19	645	20241129	2.02	1270	-48.19	20240116	645	2.02	20241129	1270	-48.19	20240116	645	2.02	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
6	20241129	120903	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	648	-18	5	-2.70	72488980	110976	127.86	661	679	645	865	467	666	652.84	1.35	-5512	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	211	7.12	1.20	12	0.34	91.00	541.00	1270	20240116	-48.98	645	20241129	0.47	1270	-48.98	20240116	645	0.47	20241129	1270	-48.98	20240116	645	0.47	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
7	20241129	110904	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	653	-13	5	-1.95	55757124	85207	98.17	661	679	645	865	467	666	653.95	1.35	-6668	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	213	7.18	1.21	12	0.26	91.00	541.00	1270	20240116	-48.58	645	20241129	1.24	1270	-48.58	20240116	645	1.24	20241129	1270	-48.58	20240116	645	1.24	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
8	20241129	100858	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	650	-16	5	-2.40	29393027	44659	51.45	661	679	650	865	467	666	657.60	1.35	-8405	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	212	7.14	1.20	12	0.14	91.00	541.00	1270	20240116	-48.82	650	20241129	0.00	1270	-48.82	20240116	650	0.00	20241129	1270	-48.82	20240116	650	0.00	20241129	0.34	N	113810	500	163 억	440132	N	N	N	N
9	20241129	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	1	2	0.15	10738197	16174	18.64	661	679	661	865	467	666	663.44	1.35	-2198	684	674	667	657	650	680	663	163	199	500	460	1	1	32628051	218	7.33	1.23	12	0.05	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	440132	N	N	N	N
10	20241128	160850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	666	-4	5	-0.60	57605094	86793	76.70	662	677	660	871	469	670	663.56	1.38	-15573	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	217	7.32	1.23	12	0.27	91.00	541.00	1270	20240116	-47.56	656	20241122	1.52	1270	-47.56	20240116	656	1.52	20241122	1270	-47.56	20240116	656	1.52	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
11	20241128	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-3	5	-0.45	50519190	76143	67.29	662	677	660	871	469	670	663.30	1.38	-14764	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	218	7.33	1.23	12	0.23	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
12	20241128	140904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	663	-7	5	-1.04	39302081	59275	52.38	662	677	660	871	469	670	662.80	1.38	-7411	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	216	7.29	1.23	12	0.18	91.00	541.00	1270	20240116	-47.80	656	20241122	1.07	1270	-47.80	20240116	656	1.07	20241122	1270	-47.80	20240116	656	1.07	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
13	20241128	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	665	-5	5	-0.75	35651128	53777	47.52	662	677	660	871	469	670	662.67	1.38	-7234	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	217	7.31	1.23	12	0.16	91.00	541.00	1270	20240116	-47.64	656	20241122	1.37	1270	-47.64	20240116	656	1.37	20241122	1270	-47.64	20240116	656	1.37	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
14	20241128	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	664	-6	5	-0.90	34177774	51557	45.56	662	677	660	871	469	670	662.63	1.38	-6918	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	217	7.30	1.23	12	0.16	91.00	541.00	1270	20240116	-47.72	656	20241122	1.22	1270	-47.72	20240116	656	1.22	20241122	1270	-47.72	20240116	656	1.22	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
15	20241128	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	665	-5	5	-0.75	26751872	40322	35.63	662	677	660	871	469	670	663.11	1.38	-6907	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	217	7.31	1.23	12	0.12	91.00	541.00	1270	20240116	-47.64	656	20241122	1.37	1270	-47.64	20240116	656	1.37	20241122	1270	-47.64	20240116	656	1.37	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
16	20241128	100906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	664	-6	5	-0.90	19631223	29558	26.12	662	677	660	871	469	670	663.73	1.38	-6725	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	217	7.30	1.23	12	0.09	91.00	541.00	1270	20240116	-47.72	656	20241122	1.22	1270	-47.72	20240116	656	1.22	20241122	1270	-47.72	20240116	656	1.22	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
17	20241128	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	670	0	3	0.00	8015542	12071	10.67	662	677	662	871	469	670	662.84	1.38	-1909	688	679	670	661	652	674	656	163	201	500	460	1	1	32628051	219	7.36	1.24	12	0.04	91.00	541.00	1270	20240116	-47.24	656	20241122	2.13	1270	-47.24	20240116	656	2.13	20241122	1270	-47.24	20240116	656	2.13	20241122	0.34	N	113810	500	163 억	448738	N	N	N	N
18	20241127	160843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	670	-3	5	-0.45	75568435	113163	102.52	674	679	661	874	472	673	667.77	1.39	-6537	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	219	7.36	1.24	12	0.35	91.00	541.00	1270	20240116	-47.24	656	20241122	2.13	1270	-47.24	20240116	656	2.13	20241122	1270	-47.24	20240116	656	2.13	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
19	20241127	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-6	5	-0.89	70387650	105393	95.48	674	679	661	874	472	673	667.84	1.39	-5674	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	218	7.33	1.23	12	0.32	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
20	20241127	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	665	-8	5	-1.19	54942009	82214	74.48	674	679	661	874	472	673	668.26	1.39	-3906	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	217	7.31	1.23	12	0.25	91.00	541.00	1270	20240116	-47.64	656	20241122	1.37	1270	-47.64	20240116	656	1.37	20241122	1270	-47.64	20240116	656	1.37	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
21	20241127	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	662	-11	5	-1.63	53667303	80296	72.74	674	679	661	874	472	673	668.35	1.39	-2452	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	216	7.27	1.22	12	0.25	91.00	541.00	1270	20240116	-47.87	656	20241122	0.91	1270	-47.87	20240116	656	0.91	20241122	1270	-47.87	20240116	656	0.91	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
22	20241127	120900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	664	-9	5	-1.34	48878982	73070	66.20	674	679	661	874	472	673	668.92	1.39	-2257	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	217	7.30	1.23	12	0.22	91.00	541.00	1270	20240116	-47.72	656	20241122	1.22	1270	-47.72	20240116	656	1.22	20241122	1270	-47.72	20240116	656	1.22	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
23	20241127	110857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	668	-5	5	-0.74	38316271	57165	51.79	674	679	661	874	472	673	670.26	1.39	-3887	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	218	7.34	1.23	12	0.18	91.00	541.00	1270	20240116	-47.40	656	20241122	1.83	1270	-47.40	20240116	656	1.83	20241122	1270	-47.40	20240116	656	1.83	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
24	20241127	100858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-6	5	-0.89	31399416	46803	42.40	674	679	661	874	472	673	670.87	1.39	-4738	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	218	7.33	1.23	12	0.14	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
25	20241127	090856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	677	4	2	0.59	9508367	14093	12.77	674	679	673	874	472	673	674.72	1.39	-2260	687	680	670	663	653	681	664	163	201	500	470	1	1	32628051	221	7.44	1.25	12	0.04	91.00	541.00	1270	20240116	-46.69	656	20241122	3.20	1270	-46.69	20240116	656	3.20	20241122	1270	-46.69	20240116	656	3.20	20241122	0.34	N	113810	500	163 억	454848	N	N	N	N
26	20241126	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	673	1	2	0.15	73784715	110381	37.22	673	677	660	873	471	672	668.01	1.40	-2905	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	220	7.40	1.24	12	0.34	91.00	541.00	1270	20240116	-47.01	656	20241122	2.59	1270	-47.01	20240116	656	2.59	20241122	1270	-47.01	20240116	656	2.59	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
27	20241126	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	673	1	2	0.15	67258416	100683	33.95	673	677	660	873	471	672	667.47	1.40	-2897	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	220	7.40	1.24	12	0.31	91.00	541.00	1270	20240116	-47.01	656	20241122	2.59	1270	-47.01	20240116	656	2.59	20241122	1270	-47.01	20240116	656	2.59	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
28	20241126	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-5	5	-0.74	56105751	84067	28.35	673	676	660	873	471	672	666.60	1.40	-6136	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	218	7.33	1.23	12	0.26	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
29	20241126	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	666	-6	5	-0.89	47143873	70596	23.81	673	676	660	873	471	672	666.91	1.40	-6302	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	217	7.32	1.23	12	0.22	91.00	541.00	1270	20240116	-47.56	656	20241122	1.52	1270	-47.56	20240116	656	1.52	20241122	1270	-47.56	20240116	656	1.52	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
30	20241126	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-5	5	-0.74	40268636	60208	20.30	673	676	662	873	471	672	668.01	1.40	-6163	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	218	7.33	1.23	12	0.18	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
31	20241126	110859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-5	5	-0.74	33915357	50638	17.08	673	676	662	873	471	672	669.04	1.40	-6429	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	218	7.33	1.23	12	0.16	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
32	20241126	100904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	668	-4	5	-0.60	30516443	45537	15.36	673	676	662	873	471	672	669.46	1.40	-4478	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	218	7.34	1.23	12	0.14	91.00	541.00	1270	20240116	-47.40	656	20241122	1.83	1270	-47.40	20240116	656	1.83	20241122	1270	-47.40	20240116	656	1.83	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
33	20241126	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	670	-2	5	-0.30	19672308	29262	9.87	673	676	669	873	471	672	672.49	1.40	-3739	698	685	671	658	644	678	651	163	201	500	470	1	1	32628051	219	7.36	1.24	12	0.09	91.00	541.00	1270	20240116	-47.24	656	20241122	2.13	1270	-47.24	20240116	656	2.13	20241122	1270	-47.24	20240116	656	2.13	20241122	0.34	N	113810	500	163 억	457370	N	N	N	N
34	20241125	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	672	2	2	0.30	196547338	294508	53.46	673	684	657	871	469	670	667.34	1.38	5263	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	219	7.38	1.24	12	0.90	91.00	541.00	1270	20240116	-47.09	656	20241122	2.44	1270	-47.09	20240116	656	2.44	20241122	1270	-47.09	20240116	656	2.44	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
35	20241125	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	673	3	2	0.45	188083192	281923	51.18	673	684	657	871	469	670	667.13	1.38	5263	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	220	7.40	1.24	12	0.86	91.00	541.00	1270	20240116	-47.01	656	20241122	2.59	1270	-47.01	20240116	656	2.59	20241122	1270	-47.01	20240116	656	2.59	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
36	20241125	140848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	666	-4	5	-0.60	141153764	211952	38.47	673	682	657	871	469	670	665.95	1.38	5028	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	217	7.32	1.23	12	0.65	91.00	541.00	1270	20240116	-47.56	656	20241122	1.52	1270	-47.56	20240116	656	1.52	20241122	1270	-47.56	20240116	656	1.52	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
37	20241125	130842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-3	5	-0.45	124062616	186058	33.77	673	682	659	871	469	670	666.78	1.38	4632	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	218	7.33	1.23	12	0.57	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
38	20241125	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	661	-9	5	-1.34	120381622	180502	32.77	673	682	659	871	469	670	666.91	1.38	4591	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	216	7.26	1.22	12	0.55	91.00	541.00	1270	20240116	-47.95	656	20241122	0.76	1270	-47.95	20240116	656	0.76	20241122	1270	-47.95	20240116	656	0.76	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
39	20241125	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	670	0	3	0.00	85016902	127017	23.06	673	682	660	871	469	670	669.33	1.38	3962	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	219	7.36	1.24	12	0.39	91.00	541.00	1270	20240116	-47.24	656	20241122	2.13	1270	-47.24	20240116	656	2.13	20241122	1270	-47.24	20240116	656	2.13	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
40	20241125	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	667	-3	5	-0.45	45138785	67029	12.17	673	682	666	871	469	670	673.47	1.38	-3297	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	218	7.33	1.23	12	0.21	91.00	541.00	1270	20240116	-47.48	656	20241122	1.68	1270	-47.48	20240116	656	1.68	20241122	1270	-47.48	20240116	656	1.68	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
41	20241125	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	676	6	2	0.90	9966433	14752	2.68	673	681	673	871	469	670	675.97	1.38	-4435	722	696	676	650	630	686	640	163	201	500	460	1	1	32628051	221	7.43	1.25	12	0.05	91.00	541.00	1270	20240116	-46.77	656	20241122	3.05	1270	-46.77	20240116	656	3.05	20241122	1270	-46.77	20240116	656	3.05	20241122	0.28	N	113810	500	163 억	450734	N	N	N	N
42	20241122	160748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	670	-13	5	-1.90	369443742	550242	137.38	675	702	656	887	479	683	671.38	1.31	21894	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	219	7.36	1.24	12	1.69	91.00	541.00	1270	20240116	-47.24	656	20241122	2.13	1270	-47.24	20240116	656	2.13	20241122	1270	-47.24	20240116	656	2.13	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
43	20241122	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	663	-20	5	-2.93	350894092	522376	130.42	675	702	656	887	479	683	671.68	1.31	25127	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	216	7.29	1.23	12	1.60	91.00	541.00	1270	20240116	-47.80	656	20241122	1.07	1270	-47.80	20240116	656	1.07	20241122	1270	-47.80	20240116	656	1.07	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
44	20241122	140801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	666	-17	5	-2.49	262900935	389178	97.16	675	702	660	887	479	683	675.49	1.31	22326	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	217	7.32	1.23	12	1.19	91.00	541.00	1270	20240116	-47.56	660	20241122	0.91	1270	-47.56	20240116	660	0.91	20241122	1270	-47.56	20240116	660	0.91	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
45	20241122	130758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	677	-6	5	-0.88	228159353	337198	84.19	675	702	660	887	479	683	676.60	1.31	20507	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	221	7.44	1.25	12	1.03	91.00	541.00	1270	20240116	-46.69	660	20241122	2.58	1270	-46.69	20240116	660	2.58	20241122	1270	-46.69	20240116	660	2.58	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
46	20241122	120803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	678	-5	5	-0.73	222819628	329300	82.22	675	702	660	887	479	683	676.61	1.31	20307	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	221	7.45	1.25	12	1.01	91.00	541.00	1270	20240116	-46.61	660	20241122	2.73	1270	-46.61	20240116	660	2.73	20241122	1270	-46.61	20240116	660	2.73	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
47	20241122	110755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	697	14	2	2.05	151055360	222998	55.68	675	702	660	887	479	683	677.33	1.31	2373	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	227	7.66	1.29	12	0.68	91.00	541.00	1270	20240116	-45.12	660	20241122	5.61	1270	-45.12	20240116	660	5.61	20241122	1270	-45.12	20240116	660	5.61	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
48	20241122	100810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	676	-7	5	-1.02	82524391	123002	30.71	675	680	660	887	479	683	670.72	1.31	6268	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	221	7.43	1.25	12	0.38	91.00	541.00	1270	20240116	-46.77	660	20241122	2.42	1270	-46.77	20240116	660	2.42	20241122	1270	-46.77	20240116	660	2.42	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
49	20241122	090803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	674	-9	5	-1.32	16793515	24893	6.21	675	677	670	887	479	683	673.90	1.31	224	751	717	700	666	649	708	657	163	204	500	470	1	1	32628051	220	7.41	1.25	12	0.08	91.00	541.00	1270	20240116	-46.93	670	20241122	0.60	1270	-46.93	20240116	670	0.60	20241122	1270	-46.93	20240116	670	0.60	20241122	0.27	N	113810	500	163 억	428715	N	N	N	N
50	20241121	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	683	-56	5	-7.58	263105018	373759	153.28	734	734	683	960	518	739	703.95	1.28	9422	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	223	7.51	1.26	12	1.15	91.00	541.00	1270	20240116	-46.22	675	20241118	1.19	1270	-46.22	20240116	675	1.19	20241118	1270	-46.22	20240116	675	1.19	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
51	20241121	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	699	-40	5	-5.41	219721862	310706	127.42	734	734	693	960	518	739	706.98	1.28	15046	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	228	7.68	1.29	12	0.95	91.00	541.00	1270	20240116	-44.96	675	20241118	3.56	1270	-44.96	20240116	675	3.56	20241118	1270	-44.96	20240116	675	3.56	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
52	20241121	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	702	-37	5	-5.01	187626250	264809	108.60	734	734	697	960	518	739	708.32	1.28	16585	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	229	7.71	1.30	12	0.81	91.00	541.00	1270	20240116	-44.72	675	20241118	4.00	1270	-44.72	20240116	675	4.00	20241118	1270	-44.72	20240116	675	4.00	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
53	20241121	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	702	-37	5	-5.01	146655409	206399	84.65	734	734	697	960	518	739	710.29	1.28	16856	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	229	7.71	1.30	12	0.63	91.00	541.00	1270	20240116	-44.72	675	20241118	4.00	1270	-44.72	20240116	675	4.00	20241118	1270	-44.72	20240116	675	4.00	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
54	20241121	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	720	-19	5	-2.57	78770323	109979	45.10	734	734	711	960	518	739	715.84	1.28	8558	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	235	7.91	1.33	12	0.34	91.00	541.00	1270	20240116	-43.31	675	20241118	6.67	1270	-43.31	20240116	675	6.67	20241118	1270	-43.31	20240116	675	6.67	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
55	20241121	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	720	-19	5	-2.57	78354959	109401	44.87	734	734	711	960	518	739	715.83	1.28	8509	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	235	7.91	1.33	12	0.34	91.00	541.00	1270	20240116	-43.31	675	20241118	6.67	1270	-43.31	20240116	675	6.67	20241118	1270	-43.31	20240116	675	6.67	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
56	20241121	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	721	-18	5	-2.44	30426201	42318	17.35	734	734	711	960	518	739	718.08	1.28	4907	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	235	7.92	1.33	12	0.13	91.00	541.00	1270	20240116	-43.23	675	20241118	6.81	1270	-43.23	20240116	675	6.81	20241118	1270	-43.23	20240116	675	6.81	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
57	20241121	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	723	-16	5	-2.17	5613668	7663	3.14	734	734	723	960	518	739	730.53	1.28	-931	833	785	756	708	679	771	694	163	221	500	510	1	1	32628051	236	7.95	1.34	12	0.02	91.00	541.00	1270	20240116	-43.07	675	20241118	7.11	1270	-43.07	20240116	675	7.11	20241118	1270	-43.07	20240116	675	7.11	20241118	0.27	N	113810	500	163 억	416466	N	N	N	N
58	20241120	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	739	-37	5	-4.77	182271868	243836	31.05	770	804	727	1008	544	776	747.52	1.27	1350	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	241	8.12	1.37	12	0.75	91.00	541.00	1270	20240116	-41.81	675	20241118	9.48	1270	-41.81	20240116	675	9.48	20241118	1270	-41.81	20240116	675	9.48	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
59	20241120	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	737	-39	5	-5.03	163377120	218009	27.76	770	804	730	1008	544	776	749.41	1.27	3756	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	240	8.10	1.36	12	0.67	91.00	541.00	1270	20240116	-41.97	675	20241118	9.19	1270	-41.97	20240116	675	9.19	20241118	1270	-41.97	20240116	675	9.19	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
60	20241120	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	746	-30	5	-3.87	107777800	142253	18.11	770	804	741	1008	544	776	757.65	1.27	2882	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	243	8.20	1.38	12	0.44	91.00	541.00	1270	20240116	-41.26	675	20241118	10.52	1270	-41.26	20240116	675	10.52	20241118	1270	-41.26	20240116	675	10.52	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
61	20241120	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	750	-26	5	-3.35	89859696	118140	15.04	770	804	743	1008	544	776	760.62	1.27	3577	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	245	8.24	1.39	12	0.36	91.00	541.00	1270	20240116	-40.94	675	20241118	11.11	1270	-40.94	20240116	675	11.11	20241118	1270	-40.94	20240116	675	11.11	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
62	20241120	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	-19	5	-2.45	83682246	109924	14.00	770	804	743	1008	544	776	761.27	1.27	4327	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	247	8.32	1.40	12	0.34	91.00	541.00	1270	20240116	-40.39	675	20241118	12.15	1270	-40.39	20240116	675	12.15	20241118	1270	-40.39	20240116	675	12.15	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
63	20241120	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	755	-21	5	-2.71	69354284	90755	11.56	770	804	743	1008	544	776	764.19	1.27	3091	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	246	8.30	1.40	12	0.28	91.00	541.00	1270	20240116	-40.55	675	20241118	11.85	1270	-40.55	20240116	675	11.85	20241118	1270	-40.55	20240116	675	11.85	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
64	20241120	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-16	5	-2.06	67705155	88569	11.28	770	804	743	1008	544	776	764.43	1.27	4287	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	248	8.35	1.40	12	0.27	91.00	541.00	1270	20240116	-40.16	675	20241118	12.59	1270	-40.16	20240116	675	12.59	20241118	1270	-40.16	20240116	675	12.59	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
65	20241120	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	804	28	2	3.61	28074954	36316	4.62	770	804	761	1008	544	776	773.07	1.27	819	883	829	793	739	703	811	721	163	232	500	540	1	1	32628051	262	8.84	1.49	12	0.11	91.00	541.00	1270	20240116	-36.69	675	20241118	19.11	1270	-36.69	20240116	675	19.11	20241118	1270	-36.69	20240116	675	19.11	20241118	0.27	N	113810	500	163 억	414913	N	N	N	N
66	20241119	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	26	2	3.47	622393183	777282	143.78	841	847	757	975	525	750	800.75	1.33	-20347	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	253	8.53	1.43	12	2.38	91.00	541.00	1270	20240116	-38.90	675	20241118	14.96	1270	-38.90	20240116	675	14.96	20241118	1270	-38.90	20240116	675	14.96	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
67	20241119	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	784	34	2	4.53	606101733	756370	139.91	841	847	757	975	525	750	801.33	1.33	-19127	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	256	8.62	1.45	12	2.32	91.00	541.00	1270	20240116	-38.27	675	20241118	16.15	1270	-38.27	20240116	675	16.15	20241118	1270	-38.27	20240116	675	16.15	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
68	20241119	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	797	47	2	6.27	567132516	707298	130.83	841	847	757	975	525	750	801.83	1.33	-12366	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	260	8.76	1.47	12	2.17	91.00	541.00	1270	20240116	-37.24	675	20241118	18.07	1270	-37.24	20240116	675	18.07	20241118	1270	-37.24	20240116	675	18.07	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
69	20241119	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	798	48	2	6.40	536822313	669378	123.82	841	847	757	975	525	750	801.97	1.33	-12155	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	260	8.77	1.48	12	2.05	91.00	541.00	1270	20240116	-37.17	675	20241118	18.22	1270	-37.17	20240116	675	18.22	20241118	1270	-37.17	20240116	675	18.22	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
70	20241119	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	803	53	2	7.07	516207075	643558	119.04	841	847	757	975	525	750	802.12	1.33	-10982	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	262	8.82	1.48	12	1.97	91.00	541.00	1270	20240116	-36.77	675	20241118	18.96	1270	-36.77	20240116	675	18.96	20241118	1270	-36.77	20240116	675	18.96	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
71	20241119	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	796	46	2	6.13	488348890	608772	112.61	841	847	757	975	525	750	802.19	1.33	-12621	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	260	8.75	1.47	12	1.87	91.00	541.00	1270	20240116	-37.32	675	20241118	17.93	1270	-37.32	20240116	675	17.93	20241118	1270	-37.32	20240116	675	17.93	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
72	20241119	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	798	48	2	6.40	454980266	566485	104.78	841	847	757	975	525	750	803.17	1.33	-20179	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	260	8.77	1.48	12	1.74	91.00	541.00	1270	20240116	-37.17	675	20241118	18.22	1270	-37.17	20240116	675	18.22	20241118	1270	-37.17	20240116	675	18.22	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
73	20241119	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	781	31	2	4.13	265545775	323503	59.84	841	847	773	975	525	750	820.85	1.33	924	808	779	727	698	646	793	712	163	225	500	520	1	1	32628051	255	8.58	1.44	12	0.99	91.00	541.00	1270	20240116	-38.50	675	20241118	15.70	1270	-38.50	20240116	675	15.70	20241118	1270	-38.50	20240116	675	15.70	20241118	0.25	N	113810	500	163 억	434712	N	N	N	N
74	20241118	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	750	36	2	5.04	303353446	427268	96.06	701	756	675	928	500	714	709.98	1.26	23196	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	245	8.24	1.39	12	1.31	91.00	541.00	1270	20240116	-40.94	675	20241118	11.11	1270	-40.94	20240116	675	11.11	20241118	1270	-40.94	20240116	675	11.11	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
75	20241118	150741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	741	27	2	3.78	294113660	414878	93.27	701	756	675	928	500	714	708.92	1.26	22676	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	242	8.14	1.37	12	1.27	91.00	541.00	1270	20240116	-41.65	675	20241118	9.78	1270	-41.65	20240116	675	9.78	20241118	1270	-41.65	20240116	675	9.78	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
76	20241118	140743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	745	31	2	4.34	282662694	399471	89.81	701	756	675	928	500	714	707.59	1.26	19086	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	243	8.19	1.38	12	1.22	91.00	541.00	1270	20240116	-41.34	675	20241118	10.37	1270	-41.34	20240116	675	10.37	20241118	1270	-41.34	20240116	675	10.37	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
77	20241118	130740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	729	15	2	2.10	245862232	349852	78.65	701	750	675	928	500	714	702.76	1.26	15772	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	238	8.01	1.35	12	1.07	91.00	541.00	1270	20240116	-42.60	675	20241118	8.00	1270	-42.60	20240116	675	8.00	20241118	1270	-42.60	20240116	675	8.00	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
78	20241118	120742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	703	-11	5	-1.54	149471357	215020	48.34	701	714	675	928	500	714	695.15	1.26	5158	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	229	7.73	1.30	12	0.66	91.00	541.00	1270	20240116	-44.65	675	20241118	4.15	1270	-44.65	20240116	675	4.15	20241118	1270	-44.65	20240116	675	4.15	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
79	20241118	110743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	702	-12	5	-1.68	133638961	192547	43.29	701	714	675	928	500	714	694.06	1.26	5587	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	229	7.71	1.30	12	0.59	91.00	541.00	1270	20240116	-44.72	675	20241118	4.00	1270	-44.72	20240116	675	4.00	20241118	1270	-44.72	20240116	675	4.00	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
80	20241118	100734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	708	-6	5	-0.84	107546568	155608	34.98	701	714	675	928	500	714	691.14	1.26	5229	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	231	7.78	1.31	12	0.48	91.00	541.00	1270	20240116	-44.25	675	20241118	4.89	1270	-44.25	20240116	675	4.89	20241118	1270	-44.25	20240116	675	4.89	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
81	20241118	090733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	683	-31	5	-4.34	41232405	60242	13.54	701	701	675	928	500	714	684.45	1.26	11930	824	769	727	672	630	748	651	163	214	500	490	1	1	32628051	223	7.51	1.26	12	0.18	91.00	541.00	1270	20240116	-46.22	675	20241118	1.19	1270	-46.22	20240116	675	1.19	20241118	1270	-46.22	20240116	675	1.19	20241118	0.25	N	113810	500	163 억	411426	N	N	N	N
82	20241115	160757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	714	-73	5	-9.28	319647831	441042	378.56	782	782	685	1023	551	787	724.93	1.24	6482	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	233	7.85	1.32	12	1.35	91.00	541.00	1270	20240116	-43.78	685	20241115	4.23	1270	-43.78	20240116	685	4.23	20241115	1270	-43.78	20240116	685	4.23	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
83	20241115	150820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	715	-72	5	-9.15	285919809	393770	337.99	782	782	685	1023	551	787	726.11	1.24	6171	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	233	7.86	1.32	12	1.21	91.00	541.00	1270	20240116	-43.70	685	20241115	4.38	1270	-43.70	20240116	685	4.38	20241115	1270	-43.70	20240116	685	4.38	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
84	20241115	140811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	720	-67	5	-8.51	237703785	326595	280.33	782	782	685	1023	551	787	727.82	1.24	5063	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	235	7.91	1.33	12	1.00	91.00	541.00	1270	20240116	-43.31	685	20241115	5.11	1270	-43.31	20240116	685	5.11	20241115	1270	-43.31	20240116	685	5.11	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
85	20241115	130814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	721	-66	5	-8.39	223819501	307284	263.75	782	782	685	1023	551	787	728.38	1.24	5226	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	235	7.92	1.33	12	0.94	91.00	541.00	1270	20240116	-43.23	685	20241115	5.26	1270	-43.23	20240116	685	5.26	20241115	1270	-43.23	20240116	685	5.26	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
86	20241115	120817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	715	-72	5	-9.15	185408524	253939	217.96	782	782	685	1023	551	787	730.13	1.24	1667	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	233	7.86	1.32	12	0.78	91.00	541.00	1270	20240116	-43.70	685	20241115	4.38	1270	-43.70	20240116	685	4.38	20241115	1270	-43.70	20240116	685	4.38	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
87	20241115	110755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	721	-66	5	-8.39	150513641	205307	176.22	782	782	685	1023	551	787	733.11	1.24	5575	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	235	7.92	1.33	12	0.63	91.00	541.00	1270	20240116	-43.23	685	20241115	5.26	1270	-43.23	20240116	685	5.26	20241115	1270	-43.23	20240116	685	5.26	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
88	20241115	100755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	733	-54	5	-6.86	85182097	113609	97.51	782	782	730	1023	551	787	749.78	1.24	470	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	239	8.05	1.35	12	0.35	91.00	541.00	1270	20240116	-42.28	730	20241115	0.41	1270	-42.28	20240116	730	0.41	20241115	1270	-42.28	20240116	730	0.41	20241115	0.25	N	113810	500	163 억	404438	N	N	N	N
89	20241115	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-27	5	-3.43	11911129	15499	13.30	782	782	752	1023	551	787	768.51	1.24	4911	819	803	788	772	757	795	764	163	236	500	550	1	1	32628051	248	8.35	1.40	12	0.05	91.00	541.00	1270	20240116	-40.16	746	20240806	1.88	1270	-40.16	20240116	746	1.88	20240806	1270	-40.16	20240116	746	1.88	20240806	0.25	N	113810	500	163 억	404438	N	N	N	N
90	20241114	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	787	-17	5	-2.11	71116108	90324	31.76	804	804	773	1045	563	804	787.29	1.23	2453	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	257	8.65	1.45	12	0.28	91.00	541.00	1270	20240116	-38.03	746	20240806	5.50	1270	-38.03	20240116	746	5.50	20240806	1270	-38.03	20240116	746	5.50	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
91	20241114	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	785	-19	5	-2.36	64299107	81616	28.70	804	804	773	1045	563	804	787.77	1.23	2682	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	256	8.63	1.45	12	0.25	91.00	541.00	1270	20240116	-38.19	746	20240806	5.23	1270	-38.19	20240116	746	5.23	20240806	1270	-38.19	20240116	746	5.23	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
92	20241114	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	782	-22	5	-2.74	59719700	75764	26.64	804	804	773	1045	563	804	788.17	1.23	3852	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	255	8.59	1.45	12	0.23	91.00	541.00	1270	20240116	-38.43	746	20240806	4.83	1270	-38.43	20240116	746	4.83	20240806	1270	-38.43	20240116	746	4.83	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
93	20241114	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	785	-19	5	-2.36	46703063	59206	20.82	804	804	774	1045	563	804	788.75	1.23	2916	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	256	8.63	1.45	12	0.18	91.00	541.00	1270	20240116	-38.19	746	20240806	5.23	1270	-38.19	20240116	746	5.23	20240806	1270	-38.19	20240116	746	5.23	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
94	20241114	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	788	-16	5	-1.99	27171241	34227	12.04	804	804	788	1045	563	804	793.76	1.23	813	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	257	8.66	1.46	12	0.10	91.00	541.00	1270	20240116	-37.95	746	20240806	5.63	1270	-37.95	20240116	746	5.63	20240806	1270	-37.95	20240116	746	5.63	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
95	20241114	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	794	-10	5	-1.24	24127939	30368	10.68	804	804	788	1045	563	804	794.42	1.23	918	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	259	8.73	1.47	12	0.09	91.00	541.00	1270	20240116	-37.48	746	20240806	6.43	1270	-37.48	20240116	746	6.43	20240806	1270	-37.48	20240116	746	6.43	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
96	20241114	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	803	-1	5	-0.12	1850660	2305	0.81	804	804	796	1045	563	804	802.72	1.23	-1183	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	262	8.82	1.48	12	0.01	91.00	541.00	1270	20240116	-36.77	746	20240806	7.64	1270	-36.77	20240116	746	7.64	20240806	1270	-36.77	20240116	746	7.64	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
97	20241114	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	804	0	3	0.00	0	0	0.00	0	0	0	1045	563	804	0.00	1.23	0	914	859	814	759	714	836	736	163	241	500	560	1	1	32628051	262	8.84	1.49	12	0.00	91.00	541.00	1270	20240116	-36.69	746	20240806	7.77	1270	-36.69	20240116	746	7.77	20240806	1270	-36.69	20240116	746	7.77	20240806	0.25	N	113810	500	163 억	401985	N	N	N	N
98	20241113	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	804	-66	5	-7.59	227503142	284273	412.77	862	869	769	1131	609	870	800.27	1.20	8420	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	262	8.84	1.49	12	0.87	91.00	541.00	1270	20240116	-36.69	746	20240806	7.77	1270	-36.69	20240116	746	7.77	20240806	1270	-36.69	20240116	746	7.77	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
99	20241113	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	793	-77	5	-8.85	218188142	272576	395.78	862	869	769	1131	609	870	800.47	1.20	9937	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	259	8.71	1.47	12	0.84	91.00	541.00	1270	20240116	-37.56	746	20240806	6.30	1270	-37.56	20240116	746	6.30	20240806	1270	-37.56	20240116	746	6.30	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
100	20241113	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	785	-85	5	-9.77	212935583	265936	386.14	862	869	769	1131	609	870	800.70	1.20	11645	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	256	8.63	1.45	12	0.82	91.00	541.00	1270	20240116	-38.19	746	20240806	5.23	1270	-38.19	20240116	746	5.23	20240806	1270	-38.19	20240116	746	5.23	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
101	20241113	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	795	-75	5	-8.62	180556727	224882	326.53	862	869	769	1131	609	870	802.90	1.20	10305	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	259	8.74	1.47	12	0.69	91.00	541.00	1270	20240116	-37.40	746	20240806	6.57	1270	-37.40	20240116	746	6.57	20240806	1270	-37.40	20240116	746	6.57	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
102	20241113	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	-95	5	-10.92	134699814	166212	241.34	862	869	769	1131	609	870	810.41	1.20	13771	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	253	8.52	1.43	12	0.51	91.00	541.00	1270	20240116	-38.98	746	20240806	3.89	1270	-38.98	20240116	746	3.89	20240806	1270	-38.98	20240116	746	3.89	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
103	20241113	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	832	-38	5	-4.37	35602673	42356	61.50	862	869	829	1131	609	870	840.56	1.20	914	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	271	9.14	1.54	12	0.13	91.00	541.00	1270	20240116	-34.49	746	20240806	11.53	1270	-34.49	20240116	746	11.53	20240806	1270	-34.49	20240116	746	11.53	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
104	20241113	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	847	-23	5	-2.64	13083942	15366	22.31	862	869	838	1131	609	870	851.49	1.20	-1115	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	276	9.31	1.57	12	0.05	91.00	541.00	1270	20240116	-33.31	746	20240806	13.54	1270	-33.31	20240116	746	13.54	20240806	1270	-33.31	20240116	746	13.54	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
105	20241113	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-9	5	-1.03	2785140	3232	4.69	862	869	861	1131	609	870	861.74	1.20	-192	907	888	878	859	849	883	854	163	261	500	600	1	1	32628051	281	9.46	1.59	12	0.01	91.00	541.00	1270	20240116	-32.20	746	20240806	15.42	1270	-32.20	20240116	746	15.42	20240806	1270	-32.20	20240116	746	15.42	20240806	0.27	N	113810	500	163 억	390366	N	N	N	N
106	20241112	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-23	5	-2.58	60520550	68870	118.81	885	897	868	1160	626	893	879.28	1.22	-8524	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	284	9.56	1.61	12	0.21	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
107	20241112	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-21	5	-2.35	52233103	59342	102.37	885	897	869	1160	626	893	880.20	1.22	-7582	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	285	9.58	1.61	12	0.18	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
108	20241112	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-21	5	-2.35	44557094	50539	87.19	885	897	870	1160	626	893	881.64	1.22	-7382	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	285	9.58	1.61	12	0.15	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
109	20241112	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-21	5	-2.35	41362857	46876	80.87	885	897	870	1160	626	893	882.39	1.22	-5835	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	285	9.58	1.61	12	0.14	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
110	20241112	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	-15	5	-1.68	35422560	40057	69.10	885	897	870	1160	626	893	884.30	1.22	-6154	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	286	9.65	1.62	12	0.12	91.00	541.00	1270	20240116	-30.87	746	20240806	17.69	1270	-30.87	20240116	746	17.69	20240806	1270	-30.87	20240116	746	17.69	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
111	20241112	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-13	5	-1.46	34210308	38675	66.72	885	897	870	1160	626	893	884.56	1.22	-5936	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	287	9.67	1.63	12	0.12	91.00	541.00	1270	20240116	-30.71	746	20240806	17.96	1270	-30.71	20240116	746	17.96	20240806	1270	-30.71	20240116	746	17.96	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
112	20241112	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	2	2	0.22	26989823	30529	52.67	885	897	870	1160	626	893	884.07	1.22	-7575	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	292	9.84	1.65	12	0.09	91.00	541.00	1270	20240116	-29.53	746	20240806	19.97	1270	-29.53	20240116	746	19.97	20240806	1270	-29.53	20240116	746	19.97	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
113	20241112	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	-9	5	-1.01	3187481	3601	6.21	885	888	884	1160	626	893	885.17	1.22	-731	915	903	889	877	863	897	871	163	267	500	620	1	1	32628051	288	9.71	1.63	12	0.01	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.27	N	113810	500	163 억	398219	N	N	N	N
114	20241111	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	-9	5	-1.00	51330144	57961	61.20	901	901	875	1172	632	902	885.23	1.23	-3696	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	291	9.81	1.65	12	0.18	91.00	541.00	1270	20240116	-29.69	746	20240806	19.71	1270	-29.69	20240116	746	19.71	20240806	1270	-29.69	20240116	746	19.71	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
115	20241111	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	-18	5	-2.00	41150017	46517	49.12	901	901	875	1172	632	902	884.17	1.23	-2227	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	288	9.71	1.63	12	0.14	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
116	20241111	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-26	5	-2.88	35170045	39703	41.92	901	901	876	1172	632	902	885.33	1.23	-2163	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	286	9.63	1.62	12	0.12	91.00	541.00	1270	20240116	-31.02	746	20240806	17.43	1270	-31.02	20240116	746	17.43	20240806	1270	-31.02	20240116	746	17.43	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
117	20241111	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	-21	5	-2.33	33409444	37699	39.81	901	901	879	1172	632	902	885.70	1.23	-1909	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	287	9.68	1.63	12	0.12	91.00	541.00	1270	20240116	-30.63	746	20240806	18.10	1270	-30.63	20240116	746	18.10	20240806	1270	-30.63	20240116	746	18.10	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
118	20241111	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	-21	5	-2.33	24652616	27750	29.30	901	901	880	1172	632	902	887.77	1.23	-1459	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	287	9.68	1.63	12	0.09	91.00	541.00	1270	20240116	-30.63	746	20240806	18.10	1270	-30.63	20240116	746	18.10	20240806	1270	-30.63	20240116	746	18.10	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
119	20241111	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	-15	5	-1.66	17083878	19159	20.23	901	901	883	1172	632	902	891.01	1.23	-1893	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	289	9.75	1.64	12	0.06	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
120	20241111	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	-19	5	-2.11	14343936	16064	16.96	901	901	883	1172	632	902	892.20	1.23	150	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	288	9.70	1.63	12	0.05	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
121	20241111	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-4	5	-0.44	5835821	6492	6.85	901	901	894	1172	632	902	898.23	1.23	-174	947	924	902	879	857	924	879	163	270	500	630	1	1	32628051	293	9.87	1.66	12	0.02	91.00	541.00	1270	20240116	-29.29	746	20240806	20.38	1270	-29.29	20240116	746	20.38	20240806	1270	-29.29	20240116	746	20.38	20240806	0.27	N	113810	500	163 억	401866	N	N	N	N
122	20241108	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	902	-1	5	-0.11	84697961	94678	278.03	902	925	880	1173	633	903	893.70	1.22	3900	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	294	9.91	1.67	12	0.29	91.00	541.00	1270	20240116	-28.98	746	20240806	20.91	1270	-28.98	20240116	746	20.91	20240806	1270	-28.98	20240116	746	20.91	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
123	20241108	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	-7	5	-0.78	79514811	88906	261.08	902	925	880	1173	633	903	893.39	1.22	4559	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	292	9.85	1.66	12	0.27	91.00	541.00	1270	20240116	-29.45	746	20240806	20.11	1270	-29.45	20240116	746	20.11	20240806	1270	-29.45	20240116	746	20.11	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
124	20241108	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	-13	5	-1.44	54490950	60602	177.96	902	925	890	1173	633	903	898.49	1.22	2289	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	290	9.78	1.65	12	0.19	91.00	541.00	1270	20240116	-29.92	746	20240806	19.30	1270	-29.92	20240116	746	19.30	20240806	1270	-29.92	20240116	746	19.30	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
125	20241108	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	897	-6	5	-0.66	49336219	54828	161.01	902	925	892	1173	633	903	899.21	1.22	1866	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	293	9.86	1.66	12	0.17	91.00	541.00	1270	20240116	-29.37	746	20240806	20.24	1270	-29.37	20240116	746	20.24	20240806	1270	-29.37	20240116	746	20.24	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
126	20241108	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-4	5	-0.44	46911125	52138	153.11	902	925	892	1173	633	903	899.07	1.22	2569	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	293	9.88	1.66	12	0.16	91.00	541.00	1270	20240116	-29.21	746	20240806	20.51	1270	-29.21	20240116	746	20.51	20240806	1270	-29.21	20240116	746	20.51	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
127	20241108	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	-10	5	-1.11	38106794	42295	124.20	902	925	893	1173	633	903	900.43	1.22	610	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	291	9.81	1.65	12	0.13	91.00	541.00	1270	20240116	-29.69	746	20240806	19.71	1270	-29.69	20240116	746	19.71	20240806	1270	-29.69	20240116	746	19.71	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
128	20241108	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	0	3	0.00	34606795	38396	112.75	902	925	895	1173	633	903	900.79	1.22	559	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	295	9.92	1.67	12	0.12	91.00	541.00	1270	20240116	-28.90	746	20240806	21.05	1270	-28.90	20240116	746	21.05	20240806	1270	-28.90	20240116	746	21.05	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
129	20241108	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	6	2	0.66	13877305	15333	45.03	902	925	902	1173	633	903	908.03	1.22	-214	924	913	905	894	886	909	890	163	270	500	630	1	1	32628051	297	9.99	1.68	12	0.05	91.00	541.00	1270	20240116	-28.43	746	20240806	21.85	1270	-28.43	20240116	746	21.85	20240806	1270	-28.43	20240116	746	21.85	20240806	0.26	N	113810	500	163 억	398077	N	N	N	N
130	20241107	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-13	5	-1.42	30770952	34052	53.53	916	916	897	1190	642	916	903.50	1.23	-2033	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	295	9.92	1.67	12	0.10	91.00	541.00	1270	20240116	-28.90	746	20240806	21.05	1270	-28.90	20240116	746	21.05	20240806	1270	-28.90	20240116	746	21.05	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
131	20241107	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-13	5	-1.42	29092346	32186	50.60	916	916	899	1190	642	916	903.73	1.23	-1712	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	295	9.92	1.67	12	0.10	91.00	541.00	1270	20240116	-28.90	746	20240806	21.05	1270	-28.90	20240116	746	21.05	20240806	1270	-28.90	20240116	746	21.05	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
132	20241107	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-10	5	-1.09	13172525	14517	22.82	916	916	902	1190	642	916	907.15	1.23	-2150	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	296	9.96	1.67	12	0.04	91.00	541.00	1270	20240116	-28.66	746	20240806	21.45	1270	-28.66	20240116	746	21.45	20240806	1270	-28.66	20240116	746	21.45	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
133	20241107	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-10	5	-1.09	12285551	13538	21.28	916	916	902	1190	642	916	907.23	1.23	-1412	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	296	9.96	1.67	12	0.04	91.00	541.00	1270	20240116	-28.66	746	20240806	21.45	1270	-28.66	20240116	746	21.45	20240806	1270	-28.66	20240116	746	21.45	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
134	20241107	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	902	-14	5	-1.53	11660080	12848	20.20	916	916	902	1190	642	916	907.27	1.23	-1412	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	294	9.91	1.67	12	0.04	91.00	541.00	1270	20240116	-28.98	746	20240806	20.91	1270	-28.98	20240116	746	20.91	20240806	1270	-28.98	20240116	746	20.91	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
135	20241107	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	-9	5	-0.98	10941159	12054	18.95	916	916	903	1190	642	916	907.40	1.23	-1405	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	296	9.97	1.68	12	0.04	91.00	541.00	1270	20240116	-28.58	746	20240806	21.58	1270	-28.58	20240116	746	21.58	20240806	1270	-28.58	20240116	746	21.58	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
136	20241107	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-10	5	-1.09	4551723	5000	7.86	916	916	905	1190	642	916	909.86	1.23	-362	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	296	9.96	1.67	12	0.02	91.00	541.00	1270	20240116	-28.66	746	20240806	21.45	1270	-28.66	20240116	746	21.45	20240806	1270	-28.66	20240116	746	21.45	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
137	20241107	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-1	5	-0.11	2174683	2382	3.74	916	916	910	1190	642	916	912.36	1.23	-200	929	922	912	905	895	926	909	163	274	500	640	1	1	32628051	299	10.05	1.69	12	0.01	91.00	541.00	1270	20240116	-27.95	746	20240806	22.65	1270	-27.95	20240116	746	22.65	20240806	1270	-27.95	20240116	746	22.65	20240806	0.25	N	113810	500	163 억	400109	N	N	N	N
138	20241106	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	916	-3	5	-0.33	57623384	63406	78.04	912	919	902	1194	644	919	908.09	1.23	-2856	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	299	10.07	1.69	12	0.19	91.00	541.00	1270	20240116	-27.87	746	20240806	22.79	1270	-27.87	20240116	746	22.79	20240806	1270	-27.87	20240116	746	22.79	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
139	20241106	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-15	5	-1.63	52706477	58012	71.40	912	919	902	1194	644	919	907.74	1.23	-1479	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	295	9.93	1.67	12	0.18	91.00	541.00	1270	20240116	-28.82	746	20240806	21.18	1270	-28.82	20240116	746	21.18	20240806	1270	-28.82	20240116	746	21.18	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
140	20241106	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-15	5	-1.63	52561778	57852	71.20	912	919	902	1194	644	919	907.75	1.23	-1506	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	295	9.93	1.67	12	0.18	91.00	541.00	1270	20240116	-28.82	746	20240806	21.18	1270	-28.82	20240116	746	21.18	20240806	1270	-28.82	20240116	746	21.18	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
141	20241106	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-16	5	-1.74	38413009	42252	52.00	912	919	902	1194	644	919	908.07	1.23	-831	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	295	9.92	1.67	12	0.13	91.00	541.00	1270	20240116	-28.90	746	20240806	21.05	1270	-28.90	20240116	746	21.05	20240806	1270	-28.90	20240116	746	21.05	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
142	20241106	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	-14	5	-1.52	33119421	36412	44.81	912	919	902	1194	644	919	908.37	1.23	1067	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	295	9.95	1.67	12	0.11	91.00	541.00	1270	20240116	-28.74	746	20240806	21.31	1270	-28.74	20240116	746	21.31	20240806	1270	-28.74	20240116	746	21.31	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
143	20241106	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	913	-6	5	-0.65	25000375	27444	33.78	912	919	903	1194	644	919	909.54	1.23	1046	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	298	10.03	1.69	12	0.08	91.00	541.00	1270	20240116	-28.11	746	20240806	22.39	1270	-28.11	20240116	746	22.39	20240806	1270	-28.11	20240116	746	22.39	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
144	20241106	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-4	5	-0.44	24538575	26937	33.15	912	919	903	1194	644	919	909.51	1.23	1111	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	299	10.05	1.69	12	0.08	91.00	541.00	1270	20240116	-27.95	746	20240806	22.65	1270	-27.95	20240116	746	22.65	20240806	1270	-27.95	20240116	746	22.65	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
145	20241106	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	916	-3	5	-0.33	5642688	6155	7.58	912	919	912	1194	644	919	912.21	1.23	-6	933	926	917	910	901	921	905	163	275	500	640	1	1	32628051	299	10.07	1.69	12	0.02	91.00	541.00	1270	20240116	-27.87	746	20240806	22.79	1270	-27.87	20240116	746	22.79	20240806	1270	-27.87	20240116	746	22.79	20240806	0.25	N	113810	500	163 억	402941	N	N	N	N
146	20241105	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	9	2	0.99	74141247	81200	74.09	920	924	908	1183	637	910	913.83	1.23	268	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	300	10.10	1.70	12	0.25	91.00	541.00	1270	20240116	-27.64	746	20240806	23.19	1270	-27.64	20240116	746	23.19	20240806	1270	-27.64	20240116	746	23.19	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
147	20241105	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	917	7	2	0.77	69440575	76080	69.42	920	924	908	1183	637	910	913.47	1.23	568	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	299	10.08	1.70	12	0.23	91.00	541.00	1270	20240116	-27.80	746	20240806	22.92	1270	-27.80	20240116	746	22.92	20240806	1270	-27.80	20240116	746	22.92	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
148	20241105	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	0	3	0.00	60507163	66295	60.49	920	924	908	1183	637	910	913.57	1.23	-1337	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	297	10.00	1.68	12	0.20	91.00	541.00	1270	20240116	-28.35	746	20240806	21.98	1270	-28.35	20240116	746	21.98	20240806	1270	-28.35	20240116	746	21.98	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
149	20241105	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	1	2	0.11	53861370	58999	53.83	920	924	908	1183	637	910	914.03	1.23	-1664	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	297	10.01	1.68	12	0.18	91.00	541.00	1270	20240116	-28.27	746	20240806	22.12	1270	-28.27	20240116	746	22.12	20240806	1270	-28.27	20240116	746	22.12	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
150	20241105	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	5	2	0.55	51570578	56487	51.54	920	924	908	1183	637	910	914.16	1.23	-1664	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	299	10.05	1.69	12	0.17	91.00	541.00	1270	20240116	-27.95	746	20240806	22.65	1270	-27.95	20240116	746	22.65	20240806	1270	-27.95	20240116	746	22.65	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
151	20241105	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	916	6	2	0.66	49732623	54473	49.70	920	924	908	1183	637	910	914.24	1.23	-1967	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	299	10.07	1.69	12	0.17	91.00	541.00	1270	20240116	-27.87	746	20240806	22.79	1270	-27.87	20240116	746	22.79	20240806	1270	-27.87	20240116	746	22.79	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
152	20241105	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	5	2	0.55	42120017	46159	42.12	920	924	908	1183	637	910	913.85	1.23	-1995	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	299	10.05	1.69	12	0.14	91.00	541.00	1270	20240116	-27.95	746	20240806	22.65	1270	-27.95	20240116	746	22.65	20240806	1270	-27.95	20240116	746	22.65	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
153	20241105	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	921	11	2	1.21	21108465	23121	21.10	920	924	915	1183	637	910	919.88	1.23	-2275	935	922	905	892	875	929	899	163	273	500	630	1	1	32628051	301	10.12	1.70	12	0.07	91.00	541.00	1270	20240116	-27.48	746	20240806	23.46	1270	-27.48	20240116	746	23.46	20240806	1270	-27.48	20240116	746	23.46	20240806	0.26	N	113810	500	163 억	402598	N	N	N	N
154	20241104	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	22	2	2.48	98501365	109235	99.87	890	918	888	1154	622	888	903.11	1.22	2095	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	297	10.00	1.68	12	0.33	91.00	541.00	1270	20240116	-28.35	746	20240806	21.98	1270	-28.35	20240116	746	21.98	20240806	1270	-28.35	20240116	746	21.98	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
155	20241104	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	19	2	2.14	90851421	100814	92.17	890	918	888	1154	622	888	902.69	1.22	1725	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	296	9.97	1.68	12	0.31	91.00	541.00	1270	20240116	-28.58	746	20240806	21.58	1270	-28.58	20240116	746	21.58	20240806	1270	-28.58	20240116	746	21.58	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
156	20241104	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	21	2	2.36	90005805	99881	91.32	890	918	888	1154	622	888	902.65	1.22	1655	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	297	9.99	1.68	12	0.31	91.00	541.00	1270	20240116	-28.43	746	20240806	21.85	1270	-28.43	20240116	746	21.85	20240806	1270	-28.43	20240116	746	21.85	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
157	20241104	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	24	2	2.70	82735155	91859	83.99	890	918	888	1154	622	888	902.29	1.22	1788	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	298	10.02	1.69	12	0.28	91.00	541.00	1270	20240116	-28.19	746	20240806	22.25	1270	-28.19	20240116	746	22.25	20240806	1270	-28.19	20240116	746	22.25	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
158	20241104	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	18	2	2.03	76389435	84880	77.60	890	918	888	1154	622	888	901.64	1.22	1270	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	296	9.96	1.67	12	0.26	91.00	541.00	1270	20240116	-28.66	746	20240806	21.45	1270	-28.66	20240116	746	21.45	20240806	1270	-28.66	20240116	746	21.45	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
159	20241104	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	19	2	2.14	65028565	72347	66.15	890	918	888	1154	622	888	900.66	1.22	408	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	296	9.97	1.68	12	0.22	91.00	541.00	1270	20240116	-28.58	746	20240806	21.58	1270	-28.58	20240116	746	21.58	20240806	1270	-28.58	20240116	746	21.58	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
160	20241104	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	18	2	2.03	54302585	60481	55.30	890	918	888	1154	622	888	899.89	1.22	836	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	296	9.96	1.67	12	0.19	91.00	541.00	1270	20240116	-28.66	746	20240806	21.45	1270	-28.66	20240116	746	21.45	20240806	1270	-28.66	20240116	746	21.45	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
161	20241104	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	24	2	2.70	25886304	29005	26.52	890	918	888	1154	622	888	894.98	1.22	-1503	896	892	887	883	878	894	885	163	266	500	620	1	1	32628051	298	10.02	1.69	12	0.09	91.00	541.00	1270	20240116	-28.19	746	20240806	22.25	1270	-28.19	20240116	746	22.25	20240806	1270	-28.19	20240116	746	22.25	20240806	0.26	N	113810	500	163 억	398351	N	N	N	N
162	20241101	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	4	2	0.45	96856138	109374	164.97	883	891	882	1149	619	884	886.08	1.23	-4828	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	290	9.76	1.64	12	0.34	91.00	541.00	1270	20240116	-30.08	746	20240806	19.03	1270	-30.08	20240116	746	19.03	20240806	1270	-30.08	20240116	746	19.03	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
163	20241101	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	4	2	0.45	85170963	96215	145.12	883	891	882	1149	619	884	885.71	1.23	-5728	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	290	9.76	1.64	12	0.29	91.00	541.00	1270	20240116	-30.08	746	20240806	19.03	1270	-30.08	20240116	746	19.03	20240806	1270	-30.08	20240116	746	19.03	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
164	20241101	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	2	2	0.23	76369626	86292	130.16	883	891	882	1149	619	884	885.49	1.23	-5811	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	289	9.74	1.64	12	0.26	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
165	20241101	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	3	2	0.34	73041194	82539	124.50	883	891	882	1149	619	884	885.40	1.23	-5811	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	289	9.75	1.64	12	0.25	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
166	20241101	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	884	0	3	0.00	65454821	73966	111.56	883	891	882	1149	619	884	885.49	1.23	-5811	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	288	9.71	1.63	12	0.23	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
167	20241101	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	1	2	0.11	56252335	63564	95.87	883	891	882	1149	619	884	885.72	1.23	-2432	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	289	9.73	1.64	12	0.19	91.00	541.00	1270	20240116	-30.31	746	20240806	18.63	1270	-30.31	20240116	746	18.63	20240806	1270	-30.31	20240116	746	18.63	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
168	20241101	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	3	2	0.34	50863904	57483	86.70	883	891	882	1149	619	884	885.64	1.23	-2004	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	289	9.75	1.64	12	0.18	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N
169	20241101	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	4	2	0.45	29694426	33595	50.67	883	891	882	1149	619	884	883.40	1.23	-836	896	890	878	872	860	893	875	163	265	500	610	1	1	32628051	290	9.76	1.64	12	0.10	91.00	541.00	1270	20240116	-30.08	746	20240806	19.03	1270	-30.08	20240116	746	19.03	20240806	1270	-30.08	20240116	746	19.03	20240806	0.26	N	113810	500	163 억	399800	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History