KissMeData/097780/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-15	5	-1.94	28029411	36769	68.39	799	799	756	1007	543	775	762.31	0.49	-1000	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	515	3.06	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.98	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
3	20241129	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-15	5	-1.94	24936193	32699	60.82	799	799	756	1007	543	775	762.60	0.49	-642	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	515	3.06	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.98	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
4	20241129	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	-11	5	-1.42	22513523	29516	54.90	799	799	756	1007	543	775	762.76	0.49	594	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	517	3.08	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.70	734	20241115	4.09	1164	-34.36	20240111	734	4.09	20241115	1164	-34.36	20240111	734	4.09	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
5	20241129	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-12	5	-1.55	22376141	29336	54.57	799	799	756	1007	543	775	762.75	0.49	598	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	517	3.08	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
6	20241129	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	-13	5	-1.68	19331413	25331	47.12	799	799	756	1007	543	775	763.15	0.49	765	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	516	3.07	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1164	-34.54	20240111	734	3.81	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
7	20241129	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-16	5	-2.06	17138377	22444	41.75	799	799	756	1007	543	775	763.61	0.49	1073	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	514	3.06	0.19	12	0.03	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1164	-34.79	20240111	734	3.41	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
8	20241129	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	-6	5	-0.77	6859580	8920	16.59	799	799	756	1007	543	775	769.01	0.49	-209	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	521	3.10	0.19	12	0.01	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1164	-33.93	20240111	734	4.77	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
9	20241129	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	0	3	0.00	909526	1160	2.16	799	799	775	1007	543	775	784.07	0.49	-339	788	781	769	762	750	785	766	708	232	1000	550	1	1	67730338	525	3.12	0.19	12	0.00	248.00	4012.00	1407	20231122	-44.92	734	20241115	5.59	1164	-33.42	20240111	734	5.59	20241115	1164	-33.42	20240111	734	5.59	20241115	0.03	N	097780	1000	707 억	334423	N	N	N	N
10	20241128	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	6	2	0.78	40991029	53760	196.16	769	776	757	999	539	769	762.48	0.49	-549	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	525	3.12	0.19	12	0.08	248.00	4012.00	1407	20231122	-44.92	734	20241115	5.59	1164	-33.42	20240111	734	5.59	20241115	1164	-33.42	20240111	734	5.59	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
11	20241128	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-6	5	-0.78	36036157	47339	172.73	769	776	757	999	539	769	761.24	0.49	-307	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	517	3.08	0.19	12	0.07	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
12	20241128	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	-7	5	-0.91	19212430	25235	92.08	769	776	759	999	539	769	761.34	0.49	-544	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	516	3.07	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1164	-34.54	20240111	734	3.81	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
13	20241128	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	-7	5	-0.91	17202908	22592	82.43	769	776	759	999	539	769	761.46	0.49	-321	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	516	3.07	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1164	-34.54	20240111	734	3.81	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
14	20241128	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-6	5	-0.78	14304428	18788	68.55	769	776	759	999	539	769	761.36	0.49	-645	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	517	3.08	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
15	20241128	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	761	-8	5	-1.04	9589709	12590	45.94	769	776	759	999	539	769	761.69	0.49	66	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	515	3.07	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.91	734	20241115	3.68	1164	-34.62	20240111	734	3.68	20241115	1164	-34.62	20240111	734	3.68	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
16	20241128	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-6	5	-0.78	7775713	10207	37.24	769	776	759	999	539	769	761.80	0.49	32	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	517	3.08	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
17	20241128	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	7	2	0.91	538141	703	2.57	769	776	763	999	539	769	765.49	0.49	-25	781	774	768	761	755	778	765	708	230	1000	550	1	1	67730338	526	3.13	0.19	12	0.00	248.00	4012.00	1407	20231122	-44.85	734	20241115	5.72	1164	-33.33	20240111	734	5.72	20241115	1164	-33.33	20240111	734	5.72	20241115	0.03	N	097780	1000	707 억	334972	N	N	N	N
18	20241127	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	1	2	0.13	21079012	27390	127.69	762	775	762	998	538	768	769.59	0.49	-28	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	521	3.10	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1164	-33.93	20240111	734	4.77	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
19	20241127	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	1	2	0.13	19050392	24752	115.39	762	775	762	998	538	768	769.65	0.49	297	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	521	3.10	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1164	-33.93	20240111	734	4.77	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
20	20241127	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	0	3	0.00	15454738	20057	93.50	762	775	762	998	538	768	770.54	0.49	-337	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	520	3.10	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1164	-34.02	20240111	734	4.63	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
21	20241127	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	1	2	0.13	15373332	19951	93.01	762	775	762	998	538	768	770.55	0.49	-337	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	521	3.10	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1164	-33.93	20240111	734	4.77	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
22	20241127	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	1	2	0.13	13601545	17647	82.27	762	775	762	998	538	768	770.76	0.49	-281	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	521	3.10	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1164	-33.93	20240111	734	4.77	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
23	20241127	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	774	6	2	0.78	8226571	10645	49.62	762	775	762	998	538	768	772.81	0.49	-392	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	524	3.12	0.19	12	0.02	248.00	4012.00	1407	20231122	-44.99	734	20241115	5.45	1164	-33.51	20240111	734	5.45	20241115	1164	-33.51	20240111	734	5.45	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
24	20241127	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	7	2	0.91	4383943	5676	26.46	762	775	762	998	538	768	772.36	0.49	-399	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	525	3.12	0.19	12	0.01	248.00	4012.00	1407	20231122	-44.92	734	20241115	5.59	1164	-33.42	20240111	734	5.59	20241115	1164	-33.42	20240111	734	5.59	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
25	20241127	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	0	3	0.00	563088	735	3.43	762	768	762	998	538	768	766.11	0.49	-34	787	777	767	757	747	782	762	708	230	1000	550	1	1	67730338	520	3.10	0.19	12	0.00	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1164	-34.02	20240111	734	4.63	20241115	0.03	N	097780	1000	707 억	334000	N	N	N	N
26	20241126	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	10	2	1.32	16432340	21449	73.22	758	777	757	985	531	758	766.11	0.50	-1991	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	520	3.10	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1164	-34.02	20240111	734	4.63	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
27	20241126	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	10	2	1.32	15499994	20235	69.08	758	777	757	985	531	758	766.00	0.50	-1846	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	520	3.10	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1164	-34.02	20240111	734	4.63	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
28	20241126	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	9	2	1.19	13583300	17738	60.55	758	777	757	985	531	758	765.77	0.50	-1884	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	519	3.09	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1164	-34.11	20240111	734	4.50	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
29	20241126	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	10	2	1.32	11631728	15194	51.87	758	777	757	985	531	758	765.55	0.50	-1742	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	520	3.10	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1164	-34.02	20240111	734	4.63	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
30	20241126	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	4	2	0.53	10971525	14331	48.92	758	777	757	985	531	758	765.58	0.50	-1759	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	516	3.07	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1164	-34.54	20240111	734	3.81	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
31	20241126	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	761	3	2	0.40	7905709	10296	35.15	758	777	758	985	531	758	767.84	0.50	-1919	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	515	3.07	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.91	734	20241115	3.68	1164	-34.62	20240111	734	3.68	20241115	1164	-34.62	20240111	734	3.68	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
32	20241126	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	2	2	0.26	6450645	8377	28.60	758	777	758	985	531	758	770.04	0.50	-1891	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	515	3.06	0.19	12	0.01	248.00	4012.00	1407	20231122	-45.98	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1164	-34.71	20240111	734	3.54	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
33	20241126	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	19	2	2.51	2372638	3097	10.57	758	777	758	985	531	758	766.11	0.50	-703	804	780	768	744	732	775	739	708	227	1000	540	1	1	67730338	526	3.13	0.19	12	0.00	248.00	4012.00	1407	20231122	-44.78	734	20241115	5.86	1164	-33.25	20240111	734	5.86	20241115	1164	-33.25	20240111	734	5.86	20241115	0.03	N	097780	1000	707 억	335991	N	N	N	N
34	20241125	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	-4	5	-0.52	22401900	29233	57.84	762	792	756	990	534	762	766.34	0.49	1010	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	513	3.06	0.19	12	0.04	248.00	4012.00	1407	20231122	-46.13	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1164	-34.88	20240111	734	3.27	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
35	20241125	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	1	2	0.13	19569804	25501	50.46	762	792	761	990	534	762	767.41	0.49	663	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	517	3.08	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
36	20241125	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	766	4	2	0.52	16187948	21063	41.68	762	792	762	990	534	762	768.55	0.49	657	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.56	734	20241115	4.36	1164	-34.19	20240111	734	4.36	20241115	1164	-34.19	20240111	734	4.36	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
37	20241125	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	1	2	0.13	12885863	16745	33.13	762	792	762	990	534	762	769.53	0.49	837	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	517	3.08	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1164	-34.45	20240111	734	3.95	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
38	20241125	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	766	4	2	0.52	11194045	14530	28.75	762	792	762	990	534	762	770.41	0.49	599	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.56	734	20241115	4.36	1164	-34.19	20240111	734	4.36	20241115	1164	-34.19	20240111	734	4.36	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
39	20241125	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	766	4	2	0.52	8425597	10915	21.60	762	792	762	990	534	762	771.93	0.49	506	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.56	734	20241115	4.36	1164	-34.19	20240111	734	4.36	20241115	1164	-34.19	20240111	734	4.36	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
40	20241125	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	11	2	1.44	5689221	7357	14.56	762	792	762	990	534	762	773.31	0.49	474	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	524	3.12	0.19	12	0.01	248.00	4012.00	1407	20231122	-45.06	734	20241115	5.31	1164	-33.59	20240111	734	5.31	20241115	1164	-33.59	20240111	734	5.31	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
41	20241125	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	787	25	2	3.28	1542238	1980	3.92	762	792	762	990	534	762	778.91	0.49	49	790	776	766	752	742	771	747	708	228	1000	540	1	1	67730338	533	3.17	0.20	12	0.00	248.00	4012.00	1407	20231122	-44.07	734	20241115	7.22	1164	-32.39	20240111	734	7.22	20241115	1164	-32.39	20240111	734	7.22	20241115	0.03	N	097780	1000	707 억	334801	N	N	N	N
42	20241122	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	0	3	0.00	38600083	50537	71.61	763	780	756	990	534	762	763.80	0.49	1862	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	516	3.07	0.19	12	0.07	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1407	-45.84	20231122	734	3.81	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
43	20241122	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	5	2	0.66	38230493	50052	70.93	763	780	756	990	534	762	763.82	0.49	1859	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.07	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1407	-45.49	20231122	734	4.50	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
44	20241122	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	5	2	0.66	31084346	40734	57.72	763	780	756	990	534	762	763.11	0.49	1645	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.06	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1407	-45.49	20231122	734	4.50	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
45	20241122	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	2	2	0.26	28756984	37690	53.41	763	780	756	990	534	762	762.99	0.49	1624	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	517	3.08	0.19	12	0.06	248.00	4012.00	1407	20231122	-45.70	734	20241115	4.09	1164	-34.36	20240111	734	4.09	20241115	1407	-45.70	20231122	734	4.09	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
46	20241122	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	0	3	0.00	21472400	28142	39.88	763	780	756	990	534	762	763.00	0.49	1610	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	516	3.07	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1407	-45.84	20231122	734	3.81	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
47	20241122	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	5	2	0.66	19110523	25050	35.50	763	780	756	990	534	762	762.90	0.49	1245	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	519	3.09	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1407	-45.49	20231122	734	4.50	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
48	20241122	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	2	2	0.26	10674543	14030	19.88	763	780	756	990	534	762	760.84	0.49	164	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	517	3.08	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.70	734	20241115	4.09	1164	-34.36	20240111	734	4.09	20241115	1407	-45.70	20231122	734	4.09	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
49	20241122	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	18	2	2.36	2323	3	0.00	763	780	763	990	534	762	774.33	0.49	0	801	781	767	747	733	791	757	708	228	1000	540	1	1	67730338	528	3.15	0.19	12	0.00	248.00	4012.00	1407	20231122	-44.56	734	20241115	6.27	1164	-32.99	20240111	734	6.27	20241115	1407	-44.56	20231122	734	6.27	20241115	0.03	N	097780	1000	707 억	332939	N	N	N	N
50	20241121	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	3	2	0.40	53541266	70570	205.52	755	787	753	986	532	759	758.70	0.49	240	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	516	3.07	0.19	12	0.10	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1407	-45.84	20231122	734	3.81	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
51	20241121	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	0	3	0.00	47866248	63090	183.74	755	787	753	986	532	759	758.70	0.49	245	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	514	3.06	0.19	12	0.09	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1407	-46.06	20231122	734	3.41	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
52	20241121	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	-1	5	-0.13	39111929	51525	150.06	755	787	753	986	532	759	759.09	0.49	35	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	513	3.06	0.19	12	0.08	248.00	4012.00	1407	20231122	-46.13	734	20241115	3.27	1164	-34.88	20240111	734	3.27	20241115	1407	-46.13	20231122	734	3.27	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
53	20241121	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	0	3	0.00	36224075	47710	138.95	755	787	753	986	532	759	759.26	0.49	-359	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	514	3.06	0.19	12	0.07	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1407	-46.06	20231122	734	3.41	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
54	20241121	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	0	3	0.00	32285104	42516	123.82	755	787	753	986	532	759	759.36	0.49	-287	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	514	3.06	0.19	12	0.06	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1407	-46.06	20231122	734	3.41	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
55	20241121	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	0	3	0.00	22854473	30106	87.68	755	787	753	986	532	759	759.13	0.49	-477	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	514	3.06	0.19	12	0.04	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1407	-46.06	20231122	734	3.41	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
56	20241121	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	762	3	2	0.40	14949507	19649	57.22	755	787	755	986	532	759	760.83	0.49	-242	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	516	3.07	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1407	-45.84	20231122	734	3.81	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
57	20241121	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	1	2	0.13	3780622	4986	14.52	755	770	755	986	532	759	758.25	0.49	-275	775	766	758	749	741	771	754	708	227	1000	540	1	1	67730338	515	3.06	0.19	12	0.01	248.00	4012.00	1407	20231122	-45.98	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1407	-45.98	20231122	734	3.54	20241115	0.03	N	097780	1000	707 억	332699	N	N	N	N
58	20241120	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-12	5	-1.56	25977124	34289	49.15	758	767	750	1002	540	771	757.58	0.49	-1231	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	514	3.06	0.19	12	0.05	248.00	4012.00	1407	20231122	-46.06	734	20241115	3.41	1164	-34.79	20240111	734	3.41	20241115	1407	-46.06	20231122	734	3.41	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
59	20241120	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-8	5	-1.04	24754323	32678	46.84	758	767	750	1002	540	771	757.52	0.49	10	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	517	3.08	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1407	-45.77	20231122	734	3.95	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
60	20241120	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	-7	5	-0.91	24368002	32170	46.11	758	767	750	1002	540	771	757.48	0.49	49	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	517	3.08	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.70	734	20241115	4.09	1164	-34.36	20240111	734	4.09	20241115	1407	-45.70	20231122	734	4.09	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
61	20241120	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	766	-5	5	-0.65	23876556	31527	45.19	758	767	750	1002	540	771	757.34	0.49	49	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	519	3.09	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.56	734	20241115	4.36	1164	-34.19	20240111	734	4.36	20241115	1407	-45.56	20231122	734	4.36	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
62	20241120	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	765	-6	5	-0.78	23865838	31513	45.17	758	767	750	1002	540	771	757.33	0.49	49	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	518	3.08	0.19	12	0.05	248.00	4012.00	1407	20231122	-45.63	734	20241115	4.22	1164	-34.28	20240111	734	4.22	20241115	1407	-45.63	20231122	734	4.22	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
63	20241120	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-11	5	-1.43	13237447	17400	24.94	758	767	758	1002	540	771	760.77	0.49	361	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	515	3.06	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.98	734	20241115	3.54	1164	-34.71	20240111	734	3.54	20241115	1407	-45.98	20231122	734	3.54	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
64	20241120	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	-4	5	-0.52	5306803	6979	10.00	758	767	758	1002	540	771	760.40	0.49	557	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	519	3.09	0.19	12	0.01	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1407	-45.49	20231122	734	4.50	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
65	20241120	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-8	5	-1.04	2482236	3273	4.69	758	763	758	1002	540	771	758.40	0.49	913	799	785	773	759	747	792	766	708	231	1000	550	1	1	67730338	517	3.08	0.19	12	0.00	248.00	4012.00	1407	20231122	-45.77	734	20241115	3.95	1164	-34.45	20240111	734	3.95	20241115	1407	-45.77	20231122	734	3.95	20241115	0.03	N	097780	1000	707 억	333878	N	N	N	N
66	20241119	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	771	-6	5	-0.77	51618157	66991	158.19	767	787	761	1010	544	777	770.52	0.49	-1145	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	522	3.11	0.19	12	0.10	248.00	4012.00	1407	20231122	-45.20	734	20241115	5.04	1164	-33.76	20240111	734	5.04	20241115	1407	-45.20	20231122	734	5.04	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
67	20241119	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	772	-5	5	-0.64	38007582	49160	116.08	767	787	764	1010	544	777	773.14	0.49	-574	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	523	3.11	0.19	12	0.07	248.00	4012.00	1407	20231122	-45.13	734	20241115	5.18	1164	-33.68	20240111	734	5.18	20241115	1407	-45.13	20231122	734	5.18	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
68	20241119	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	3	2	0.39	28838169	37266	88.00	767	787	764	1010	544	777	773.85	0.49	-1171	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	528	3.15	0.19	12	0.06	248.00	4012.00	1407	20231122	-44.56	734	20241115	6.27	1164	-32.99	20240111	734	6.27	20241115	1407	-44.56	20231122	734	6.27	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
69	20241119	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	-1	5	-0.13	20088460	26063	61.54	767	781	764	1010	544	777	770.77	0.49	-1035	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	526	3.13	0.19	12	0.04	248.00	4012.00	1407	20231122	-44.85	734	20241115	5.72	1164	-33.33	20240111	734	5.72	20241115	1407	-44.85	20231122	734	5.72	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
70	20241119	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	-2	5	-0.26	19295692	25040	59.13	767	781	764	1010	544	777	770.59	0.49	-1011	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	525	3.12	0.19	12	0.04	248.00	4012.00	1407	20231122	-44.92	734	20241115	5.59	1164	-33.42	20240111	734	5.59	20241115	1407	-44.92	20231122	734	5.59	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
71	20241119	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	-1	5	-0.13	16482155	21380	50.49	767	781	764	1010	544	777	770.91	0.49	-1044	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	526	3.13	0.19	12	0.03	248.00	4012.00	1407	20231122	-44.85	734	20241115	5.72	1164	-33.33	20240111	734	5.72	20241115	1407	-44.85	20231122	734	5.72	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
72	20241119	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	-4	5	-0.51	14748042	19134	45.18	767	781	764	1010	544	777	770.78	0.49	-1069	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	524	3.12	0.19	12	0.03	248.00	4012.00	1407	20231122	-45.06	734	20241115	5.31	1164	-33.59	20240111	734	5.31	20241115	1407	-45.06	20231122	734	5.31	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
73	20241119	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	0	3	0.00	3056344	3980	9.40	767	781	767	1010	544	777	767.93	0.49	-531	829	802	781	754	733	816	768	708	233	1000	550	1	1	67730338	526	3.13	0.19	12	0.01	248.00	4012.00	1407	20231122	-44.78	734	20241115	5.86	1164	-33.25	20240111	734	5.86	20241115	1407	-44.78	20231122	734	5.86	20241115	0.03	N	097780	1000	707 억	335023	N	N	N	N
74	20241118	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	10	2	1.30	32645500	42349	38.21	767	808	760	997	537	767	770.87	0.49	412	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	526	3.13	0.19	12	0.06	248.00	4012.00	1407	20231122	-44.78	734	20241115	5.86	1164	-33.25	20240111	734	5.86	20241115	1407	-44.78	20231122	734	5.86	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
75	20241118	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	3	2	0.39	31178152	40452	36.50	767	808	760	997	537	767	770.74	0.49	767	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	522	3.10	0.19	12	0.06	248.00	4012.00	1407	20231122	-45.27	734	20241115	4.90	1164	-33.85	20240111	734	4.90	20241115	1407	-45.27	20231122	734	4.90	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
76	20241118	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	769	2	2	0.26	30689930	39818	35.93	767	808	760	997	537	767	770.76	0.49	577	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	521	3.10	0.19	12	0.06	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1407	-45.34	20231122	734	4.77	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
77	20241118	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	1	2	0.13	20707892	26821	24.20	767	808	760	997	537	767	772.08	0.49	371	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	520	3.10	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.42	734	20241115	4.63	1164	-34.02	20240111	734	4.63	20241115	1407	-45.42	20231122	734	4.63	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
78	20241118	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	776	9	2	1.17	18950077	24547	22.15	767	808	760	997	537	767	771.99	0.49	738	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	526	3.13	0.19	12	0.04	248.00	4012.00	1407	20231122	-44.85	734	20241115	5.72	1164	-33.33	20240111	734	5.72	20241115	1407	-44.85	20231122	734	5.72	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
79	20241118	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	772	5	2	0.65	12823142	16650	15.02	767	808	760	997	537	767	770.16	0.49	728	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	523	3.11	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.13	734	20241115	5.18	1164	-33.68	20240111	734	5.18	20241115	1407	-45.13	20231122	734	5.18	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
80	20241118	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	3	2	0.39	9193000	11933	10.77	767	808	760	997	537	767	770.38	0.49	275	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	522	3.10	0.19	12	0.02	248.00	4012.00	1407	20231122	-45.27	734	20241115	4.90	1164	-33.85	20240111	734	4.90	20241115	1407	-45.27	20231122	734	4.90	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
81	20241118	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	808	41	2	5.35	1643576	2140	1.93	767	808	760	997	537	767	768.03	0.49	396	793	780	757	744	721	768	732	708	230	1000	550	1	1	67730338	547	3.26	0.20	12	0.00	248.00	4012.00	1407	20231122	-42.57	734	20241115	10.08	1164	-30.58	20240111	734	10.08	20241115	1407	-42.57	20231122	734	10.08	20241115	0.03	N	097780	1000	707 억	334610	N	N	N	N
82	20241115	160729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	767	-3	5	-0.39	83164260	110796	119.44	770	770	734	1001	539	770	750.61	0.49	-186	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	519	3.09	0.19	12	0.16	248.00	4012.00	1407	20231122	-45.49	734	20241115	4.50	1164	-34.11	20240111	734	4.50	20241115	1407	-45.49	20231122	734	4.50	20241115	0.03	N	097780	1000	707 억	334231	N	N	N	N
83	20241115	150749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	769	-1	5	-0.13	81121573	108133	116.57	770	770	734	1001	539	770	750.20	0.49	-156	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	521	3.10	0.19	12	0.16	248.00	4012.00	1407	20231122	-45.34	734	20241115	4.77	1164	-33.93	20240111	734	4.77	20241115	1407	-45.34	20231122	734	4.77	20241115	0.03	N	097780	1000	707 억	334231	N	N	N	N
84	20241115	140742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	762	-8	5	-1.04	72403979	96763	104.31	770	770	734	1001	539	770	748.26	0.49	-421	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	516	3.07	0.19	12	0.14	248.00	4012.00	1407	20231122	-45.84	734	20241115	3.81	1164	-34.54	20240111	734	3.81	20241115	1407	-45.84	20231122	734	3.81	20241115	0.03	N	097780	1000	707 억	334231	N	N	N	N
85	20241115	130743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	746	-24	5	-3.12	68845457	92047	99.23	770	770	734	1001	539	770	747.94	0.49	1820	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	505	3.01	0.19	12	0.14	248.00	4012.00	1407	20231122	-46.98	734	20241115	1.63	1164	-35.91	20240111	734	1.63	20241115	1407	-46.98	20231122	734	1.63	20241115	0.03	N	097780	1000	707 억	334231	N	N	N	N
86	20241115	120746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	745	-25	5	-3.25	44445510	59061	63.67	770	770	740	1001	539	770	752.54	0.49	2628	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	505	3.00	0.19	12	0.09	248.00	4012.00	1407	20231122	-47.05	740	20241115	0.68	1164	-36.00	20240111	740	0.68	20241115	1407	-47.05	20231122	740	0.68	20241115	0.03	N	097780	1000	707 억	334231	N	N	N	N
87	20241115	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	761	-9	5	-1.17	21703173	28614	30.85	770	770	754	1001	539	770	758.48	0.49	-749	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	515	3.07	0.19	12	0.04	248.00	4012.00	1407	20231122	-45.91	740	20241113	2.84	1164	-34.62	20240111	740	2.84	20241113	1407	-45.91	20231122	740	2.84	20241113	0.03	N	097780	1000	707 억	334231	N	N	N	N
88	20241115	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-11	5	-1.43	13454573	17759	19.14	770	770	754	1001	539	770	757.62	0.49	-678	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	514	3.06	0.19	12	0.03	248.00	4012.00	1407	20231122	-46.06	740	20241113	2.57	1164	-34.79	20240111	740	2.57	20241113	1407	-46.06	20231122	740	2.57	20241113	0.03	N	097780	1000	707 억	334231	N	N	N	N
89	20241115	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	765	-5	5	-0.65	294335	383	0.41	770	770	765	1001	539	770	768.50	0.49	-93	834	801	781	748	728	792	739	708	231	1000	550	1	1	67730338	518	3.08	0.19	12	0.00	248.00	4012.00	1407	20231122	-45.63	740	20241113	3.38	1164	-34.28	20240111	740	3.38	20241113	1407	-45.63	20231122	740	3.38	20241113	0.03	N	097780	1000	707 억	334231	N	N	N	N
90	20241114	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	-32	5	-3.99	67944970	87839	95.14	814	814	761	1042	562	802	773.52	0.49	2742	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	522	3.10	0.19	12	0.13	248.00	4012.00	1407	20231122	-45.27	740	20241113	4.05	1164	-33.85	20240111	740	4.05	20241113	1407	-45.27	20231122	740	4.05	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
91	20241114	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	-25	5	-3.12	54278463	69975	75.79	814	814	765	1042	562	802	775.68	0.49	198	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	526	3.13	0.19	12	0.10	248.00	4012.00	1407	20231122	-44.78	740	20241113	5.00	1164	-33.25	20240111	740	5.00	20241113	1407	-44.78	20231122	740	5.00	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
92	20241114	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	778	-24	5	-2.99	51309190	66122	71.62	814	814	767	1042	562	802	775.98	0.49	825	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	527	3.14	0.19	12	0.10	248.00	4012.00	1407	20231122	-44.71	740	20241113	5.14	1164	-33.16	20240111	740	5.14	20241113	1407	-44.71	20231122	740	5.14	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
93	20241114	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	-22	5	-2.74	19237411	24610	26.65	814	814	770	1042	562	802	781.69	0.49	681	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	528	3.15	0.19	12	0.04	248.00	4012.00	1407	20231122	-44.56	740	20241113	5.41	1164	-32.99	20240111	740	5.41	20241113	1407	-44.56	20231122	740	5.41	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
94	20241114	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	-27	5	-3.37	11057229	14075	15.24	814	814	770	1042	562	802	785.59	0.49	902	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	525	3.12	0.19	12	0.02	248.00	4012.00	1407	20231122	-44.92	740	20241113	4.73	1164	-33.42	20240111	740	4.73	20241113	1407	-44.92	20231122	740	4.73	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
95	20241114	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	790	-12	5	-1.50	7519122	9534	10.33	814	814	783	1042	562	802	788.66	0.49	602	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	535	3.19	0.20	12	0.01	248.00	4012.00	1407	20231122	-43.85	740	20241113	6.76	1164	-32.13	20240111	740	6.76	20241113	1407	-43.85	20231122	740	6.76	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
96	20241114	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	-2	5	-0.25	1287735	1613	1.75	814	814	796	1042	562	802	798.35	0.49	1117	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	542	3.23	0.20	12	0.00	248.00	4012.00	1407	20231122	-43.14	740	20241113	8.11	1164	-31.27	20240111	740	8.11	20241113	1407	-43.14	20231122	740	8.11	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
97	20241114	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	802	0	3	0.00	0	0	0.00	0	0	0	1042	562	802	0.00	0.49	0	894	848	794	748	694	852	752	708	240	1000	570	1	1	67730338	543	3.23	0.20	12	0.00	248.00	4012.00	1407	20231122	-43.00	740	20241113	8.38	1164	-31.10	20240111	740	8.38	20241113	1407	-43.00	20231122	740	8.38	20241113	0.03	N	097780	1000	707 억	333201	N	N	N	N
98	20241113	160426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	802	0	3	0.00	72951988	92320	112.62	802	840	740	1042	562	802	790.21	0.49	-1283	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	543	3.23	0.20	12	0.14	248.00	4012.00	1407	20231122	-43.00	740	20241113	8.38	1164	-31.10	20240111	740	8.38	20241113	1407	-43.00	20231122	740	8.38	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
99	20241113	150450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	792	-10	5	-1.25	40918091	51459	62.77	802	840	786	1042	562	802	795.16	0.49	-1095	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	536	3.19	0.20	12	0.08	248.00	4012.00	1407	20231122	-43.71	786	20241113	0.76	1164	-31.96	20240111	786	0.76	20241113	1407	-43.71	20231122	786	0.76	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
100	20241113	140450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	792	-10	5	-1.25	36358360	45668	55.71	802	840	786	1042	562	802	796.15	0.49	-1296	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	536	3.19	0.20	12	0.07	248.00	4012.00	1407	20231122	-43.71	786	20241113	0.76	1164	-31.96	20240111	786	0.76	20241113	1407	-43.71	20231122	786	0.76	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
101	20241113	130445	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	791	-11	5	-1.37	32793192	41152	50.20	802	840	786	1042	562	802	796.88	0.49	-1296	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	536	3.19	0.20	12	0.06	248.00	4012.00	1407	20231122	-43.78	786	20241113	0.64	1164	-32.04	20240111	786	0.64	20241113	1407	-43.78	20231122	786	0.64	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
102	20241113	120443	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	792	-10	5	-1.25	31462747	39468	48.15	802	840	786	1042	562	802	797.17	0.49	-1296	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	536	3.19	0.20	12	0.06	248.00	4012.00	1407	20231122	-43.71	786	20241113	0.76	1164	-31.96	20240111	786	0.76	20241113	1407	-43.71	20231122	786	0.76	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
103	20241113	110442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	793	-9	5	-1.12	28559029	35789	43.66	802	840	787	1042	562	802	797.98	0.49	-1076	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	537	3.20	0.20	12	0.05	248.00	4012.00	1407	20231122	-43.64	787	20241113	0.76	1164	-31.87	20240111	787	0.76	20241113	1407	-43.64	20231122	787	0.76	20241113	0.03	N	097780	1000	707 억	334213	N	N	N	N
104	20241113	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	796	-6	5	-0.75	18555077	23146	28.23	802	840	793	1042	562	802	801.65	0.49	-343	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	539	3.21	0.20	12	0.03	248.00	4012.00	1407	20231122	-43.43	790	20241112	0.76	1164	-31.62	20240111	790	0.76	20241112	1407	-43.43	20231122	790	0.76	20241112	0.03	N	097780	1000	707 억	334213	N	N	N	N
105	20241113	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	806	4	2	0.50	2622888	3243	3.96	802	840	802	1042	562	802	808.78	0.49	95	878	840	815	777	752	827	764	708	240	1000	570	1	1	67730338	546	3.25	0.20	12	0.00	248.00	4012.00	1407	20231122	-42.71	790	20241112	2.03	1164	-30.76	20240111	790	2.03	20241112	1407	-42.71	20231122	790	2.03	20241112	0.03	N	097780	1000	707 억	334213	N	N	N	N
106	20241112	160656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	802	-45	5	-5.31	66497477	81975	163.06	851	853	790	1101	593	847	811.19	0.49	2743	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	543	3.23	0.20	12	0.12	248.00	4012.00	1407	20231122	-43.00	790	20241112	1.52	1164	-31.10	20240111	790	1.52	20241112	1407	-43.00	20231122	790	1.52	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
107	20241112	150700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	798	-49	5	-5.79	59727741	73525	146.25	851	853	790	1101	593	847	812.35	0.49	5588	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	540	3.22	0.20	12	0.11	248.00	4012.00	1407	20231122	-43.28	790	20241112	1.01	1164	-31.44	20240111	790	1.01	20241112	1407	-43.28	20231122	790	1.01	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
108	20241112	140708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	815	-32	5	-3.78	49003148	60107	119.56	851	853	798	1101	593	847	815.27	0.49	4115	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	552	3.29	0.20	12	0.09	248.00	4012.00	1407	20231122	-42.08	798	20241112	2.13	1164	-29.98	20240111	798	2.13	20241112	1407	-42.08	20231122	798	2.13	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
109	20241112	130705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	815	-32	5	-3.78	35094567	42773	85.08	851	853	804	1101	593	847	820.48	0.49	2621	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	552	3.29	0.20	12	0.06	248.00	4012.00	1407	20231122	-42.08	804	20241112	1.37	1164	-29.98	20240111	804	1.37	20241112	1407	-42.08	20231122	804	1.37	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
110	20241112	120703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	813	-34	5	-4.01	24298171	29450	58.58	851	853	810	1101	593	847	825.07	0.49	1104	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	551	3.28	0.20	12	0.04	248.00	4012.00	1407	20231122	-42.22	810	20241112	0.37	1164	-30.15	20240111	810	0.37	20241112	1407	-42.22	20231122	810	0.37	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
111	20241112	110702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	832	-15	5	-1.77	19099705	23091	45.93	851	853	817	1101	593	847	827.15	0.49	524	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	564	3.35	0.21	12	0.03	248.00	4012.00	1407	20231122	-40.87	817	20241112	1.84	1164	-28.52	20240111	817	1.84	20241112	1407	-40.87	20231122	817	1.84	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
112	20241112	100701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	833	-14	5	-1.65	12936288	15625	31.08	851	853	820	1101	593	847	827.92	0.49	298	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	564	3.36	0.21	12	0.02	248.00	4012.00	1407	20231122	-40.80	820	20241112	1.59	1164	-28.44	20240111	820	1.59	20241112	1407	-40.80	20231122	820	1.59	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
113	20241112	090700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	853	6	2	0.71	2978630	3578	7.12	851	853	830	1101	593	847	832.48	0.49	-32	889	868	849	828	809	858	818	708	254	1000	600	1	1	67730338	578	3.44	0.21	12	0.01	248.00	4012.00	1407	20231122	-39.37	830	20241112	2.77	1164	-26.72	20240111	830	2.77	20241112	1407	-39.37	20231122	830	2.77	20241112	0.03	N	097780	1000	707 억	331581	N	N	N	N
114	20241111	160656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	847	-23	5	-2.64	42565362	50273	49.67	868	870	830	1131	609	870	846.68	0.49	-2295	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	574	3.42	0.21	12	0.07	248.00	4012.00	1407	20231122	-39.80	830	20241111	2.05	1164	-27.23	20240111	830	2.05	20241111	1407	-39.80	20231122	830	2.05	20241111	0.03	N	097780	1000	707 억	333430	N	N	N	N
115	20241111	150715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	847	-23	5	-2.64	33524794	39487	39.02	868	870	840	1131	609	870	849.01	0.49	-1875	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	574	3.42	0.21	12	0.06	248.00	4012.00	1407	20231122	-39.80	840	20241111	0.83	1164	-27.23	20240111	840	0.83	20241111	1407	-39.80	20231122	840	0.83	20241111	0.03	N	097780	1000	707 억	333430	N	N	N	N
116	20241111	140706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	846	-24	5	-2.76	30896976	36371	35.94	868	870	840	1131	609	870	849.49	0.49	-1818	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	573	3.41	0.21	12	0.05	248.00	4012.00	1407	20231122	-39.87	840	20241111	0.71	1164	-27.32	20240111	840	0.71	20241111	1407	-39.87	20231122	840	0.71	20241111	0.03	N	097780	1000	707 억	333430	N	N	N	N
117	20241111	130703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	847	-23	5	-2.64	30183982	35529	35.11	868	870	840	1131	609	870	849.56	0.49	-1534	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	574	3.42	0.21	12	0.05	248.00	4012.00	1407	20231122	-39.80	840	20241111	0.83	1164	-27.23	20240111	840	0.83	20241111	1407	-39.80	20231122	840	0.83	20241111	0.03	N	097780	1000	707 억	333430	N	N	N	N
118	20241111	120701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	849	-21	5	-2.41	16954409	19849	19.61	868	870	845	1131	609	870	854.17	0.49	-1429	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	575	3.42	0.21	12	0.03	248.00	4012.00	1407	20231122	-39.66	845	20241111	0.47	1164	-27.06	20240111	845	0.47	20241111	1407	-39.66	20231122	845	0.47	20241111	0.03	N	097780	1000	707 억	333430	N	N	N	N
119	20241111	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	858	-12	5	-1.38	8607763	10023	9.90	868	870	853	1131	609	870	858.80	0.49	-1780	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	581	3.46	0.21	12	0.01	248.00	4012.00	1407	20231122	-39.02	850	20241101	0.94	1164	-26.29	20240111	850	0.94	20241101	1407	-39.02	20231122	850	0.94	20241101	0.03	N	097780	1000	707 억	333430	N	N	N	N
120	20241111	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	858	-12	5	-1.38	6293278	7314	7.23	868	870	855	1131	609	870	860.44	0.49	-1766	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	581	3.46	0.21	12	0.01	248.00	4012.00	1407	20231122	-39.02	850	20241101	0.94	1164	-26.29	20240111	850	0.94	20241101	1407	-39.02	20231122	850	0.94	20241101	0.03	N	097780	1000	707 억	333430	N	N	N	N
121	20241111	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	861	-9	5	-1.03	1480244	1706	1.69	868	870	857	1131	609	870	867.67	0.49	-1335	891	880	866	855	841	886	861	708	261	1000	620	1	1	67730338	583	3.47	0.21	12	0.00	248.00	4012.00	1407	20231122	-38.81	850	20241101	1.29	1164	-26.03	20240111	850	1.29	20241101	1407	-38.81	20231122	850	1.29	20241101	0.03	N	097780	1000	707 억	333430	N	N	N	N
122	20241108	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-2	5	-0.23	87045557	101203	349.71	863	877	852	1133	611	872	860.11	0.48	6101	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	589	3.51	0.22	12	0.15	248.00	4012.00	1407	20231122	-38.17	850	20241101	2.35	1164	-25.26	20240111	850	2.35	20241101	1407	-38.17	20231122	850	2.35	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
123	20241108	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-2	5	-0.23	85775357	99743	344.67	863	877	852	1133	611	872	859.96	0.48	6897	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	589	3.51	0.22	12	0.15	248.00	4012.00	1407	20231122	-38.17	850	20241101	2.35	1164	-25.26	20240111	850	2.35	20241101	1407	-38.17	20231122	850	2.35	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
124	20241108	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-8	5	-0.92	83488004	97108	335.56	863	877	852	1133	611	872	859.74	0.48	6994	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	585	3.48	0.22	12	0.14	248.00	4012.00	1407	20231122	-38.59	850	20241101	1.65	1164	-25.77	20240111	850	1.65	20241101	1407	-38.59	20231122	850	1.65	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
125	20241108	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	0	3	0.00	83128423	96693	334.13	863	877	852	1133	611	872	859.72	0.48	7047	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.14	248.00	4012.00	1407	20231122	-38.02	850	20241101	2.59	1164	-25.09	20240111	850	2.59	20241101	1407	-38.02	20231122	850	2.59	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
126	20241108	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	0	3	0.00	81420350	94719	327.31	863	877	852	1133	611	872	859.60	0.48	7149	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.14	248.00	4012.00	1407	20231122	-38.02	850	20241101	2.59	1164	-25.09	20240111	850	2.59	20241101	1407	-38.02	20231122	850	2.59	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
127	20241108	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	857	-15	5	-1.72	73820768	85900	296.83	863	877	852	1133	611	872	859.38	0.48	8722	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	580	3.46	0.21	12	0.13	248.00	4012.00	1407	20231122	-39.09	850	20241101	0.82	1164	-26.37	20240111	850	0.82	20241101	1407	-39.09	20231122	850	0.82	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
128	20241108	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	858	-14	5	-1.61	46540454	54064	186.82	863	877	852	1133	611	872	860.84	0.48	3672	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	581	3.46	0.21	12	0.08	248.00	4012.00	1407	20231122	-39.02	850	20241101	0.94	1164	-26.29	20240111	850	0.94	20241101	1407	-39.02	20231122	850	0.94	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
129	20241108	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	0	3	0.00	1584233	1832	6.33	863	872	863	1133	611	872	864.76	0.48	262	880	875	867	862	854	878	865	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.00	248.00	4012.00	1407	20231122	-38.02	850	20241101	2.59	1164	-25.09	20240111	850	2.59	20241101	1407	-38.02	20231122	850	2.59	20241101	0.06	N	097780	1000	707 억	327329	N	N	N	N
130	20241107	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	4	2	0.46	25098429	28921	125.20	861	872	859	1128	608	868	867.83	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	591	3.52	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.02	850	20241101	2.59	1164	-25.09	20240111	850	2.59	20241101	1407	-38.02	20231122	850	2.59	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
131	20241107	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	2	2	0.23	22737756	26209	113.46	861	872	859	1128	608	868	867.56	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	589	3.51	0.22	12	0.04	248.00	4012.00	1407	20231122	-38.17	850	20241101	2.35	1164	-25.26	20240111	850	2.35	20241101	1407	-38.17	20231122	850	2.35	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
132	20241107	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	869	1	2	0.12	16085359	18564	80.36	861	869	859	1128	608	868	866.48	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	589	3.50	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.24	850	20241101	2.24	1164	-25.34	20240111	850	2.24	20241101	1407	-38.24	20231122	850	2.24	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
133	20241107	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	0	3	0.00	13088774	15111	65.42	861	868	859	1128	608	868	866.18	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	588	3.50	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
134	20241107	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	-1	5	-0.12	8570188	9904	42.87	861	868	859	1128	608	868	865.33	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	587	3.50	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.38	850	20241101	2.00	1164	-25.52	20240111	850	2.00	20241101	1407	-38.38	20231122	850	2.00	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
135	20241107	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	0	3	0.00	5432146	6270	27.14	861	868	859	1128	608	868	866.37	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	588	3.50	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
136	20241107	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	0	3	0.00	4213798	4866	21.06	861	868	859	1128	608	868	865.97	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	588	3.50	0.22	12	0.01	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
137	20241107	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	0	3	0.00	235758	274	1.19	861	868	859	1128	608	868	860.43	0.48	0	890	879	872	861	854	875	857	708	260	1000	620	1	1	67730338	588	3.50	0.22	12	0.00	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327329	N	N	N	N
138	20241106	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-8	5	-0.91	20099541	23100	92.90	883	883	865	1138	614	876	870.11	0.48	-577	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
139	20241106	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-8	5	-0.91	19425105	22323	89.77	883	883	865	1138	614	876	870.18	0.48	-544	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
140	20241106	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	868	-8	5	-0.91	18000135	20678	83.16	883	883	865	1138	614	876	870.50	0.48	-544	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	588	3.50	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.31	850	20241101	2.12	1164	-25.43	20240111	850	2.12	20241101	1407	-38.31	20231122	850	2.12	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
141	20241106	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	870	-6	5	-0.68	14941006	17151	68.97	883	883	865	1138	614	876	871.14	0.48	-544	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	589	3.51	0.22	12	0.03	248.00	4012.00	1407	20231122	-38.17	850	20241101	2.35	1164	-25.26	20240111	850	2.35	20241101	1407	-38.17	20231122	850	2.35	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
142	20241106	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-1	5	-0.11	13251824	15210	61.17	883	883	865	1138	614	876	871.26	0.48	-539	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.81	850	20241101	2.94	1164	-24.83	20240111	850	2.94	20241101	1407	-37.81	20231122	850	2.94	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
143	20241106	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-1	5	-0.11	11518924	13220	53.16	883	883	865	1138	614	876	871.33	0.48	-529	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.81	850	20241101	2.94	1164	-24.83	20240111	850	2.94	20241101	1407	-37.81	20231122	850	2.94	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
144	20241106	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-1	5	-0.11	10746299	12337	49.61	883	883	865	1138	614	876	871.06	0.48	-529	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.81	850	20241101	2.94	1164	-24.83	20240111	850	2.94	20241101	1407	-37.81	20231122	850	2.94	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
145	20241106	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	6	2	0.68	885082	1018	4.09	883	883	868	1138	614	876	869.43	0.48	406	892	883	876	867	860	888	872	708	262	1000	630	1	1	67730338	597	3.56	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.31	850	20241101	3.76	1164	-24.23	20240111	850	3.76	20241101	1407	-37.31	20231122	850	3.76	20241101	0.08	N	097780	1000	707 억	327896	N	N	N	N
146	20241105	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	0	3	0.00	21655126	24765	66.05	873	885	869	1138	614	876	874.42	0.48	0	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.74	850	20241101	3.06	1164	-24.74	20240111	850	3.06	20241101	1407	-37.74	20231122	850	3.06	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
147	20241105	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	1	2	0.11	19808519	22657	60.42	873	885	869	1138	614	876	874.28	0.48	156	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.03	248.00	4012.00	1407	20231122	-37.67	850	20241101	3.18	1164	-24.66	20240111	850	3.18	20241101	1407	-37.67	20231122	850	3.18	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
148	20241105	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	1	2	0.11	14959719	17104	45.61	873	885	869	1138	614	876	874.63	0.48	11	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.03	248.00	4012.00	1407	20231122	-37.67	850	20241101	3.18	1164	-24.66	20240111	850	3.18	20241101	1407	-37.67	20231122	850	3.18	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
149	20241105	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	1	2	0.11	12115087	13857	36.95	873	885	869	1138	614	876	874.29	0.48	213	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	594	3.54	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.67	850	20241101	3.18	1164	-24.66	20240111	850	3.18	20241101	1407	-37.67	20231122	850	3.18	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
150	20241105	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	7	2	0.80	8655008	9910	26.43	873	885	869	1138	614	876	873.36	0.48	438	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	598	3.56	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.24	850	20241101	3.88	1164	-24.14	20240111	850	3.88	20241101	1407	-37.24	20231122	850	3.88	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
151	20241105	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	0	3	0.00	7766618	8896	23.72	873	885	869	1138	614	876	873.05	0.48	430	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.74	850	20241101	3.06	1164	-24.74	20240111	850	3.06	20241101	1407	-37.74	20231122	850	3.06	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
152	20241105	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	0	3	0.00	3884475	4453	11.88	873	885	869	1138	614	876	872.33	0.48	427	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	593	3.53	0.22	12	0.01	248.00	4012.00	1407	20231122	-37.74	850	20241101	3.06	1164	-24.74	20240111	850	3.06	20241101	1407	-37.74	20231122	850	3.06	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
153	20241105	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	9	2	1.03	1263253	1448	3.86	873	885	869	1138	614	876	872.41	0.48	94	886	881	875	870	864	883	872	708	262	1000	630	1	1	67730338	599	3.57	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.10	850	20241101	4.12	1164	-23.97	20240111	850	4.12	20241101	1407	-37.10	20231122	850	4.12	20241101	0.17	N	097780	1000	707 억	327896	N	N	N	N
154	20241104	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	6	2	0.69	32401117	37095	61.36	870	880	869	1131	609	870	873.46	0.48	90	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	593	3.53	0.22	12	0.05	248.00	4012.00	1407	20231122	-37.74	850	20241101	3.06	1164	-24.74	20240111	850	3.06	20241101	1407	-37.74	20231122	850	3.06	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
155	20241104	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	3	2	0.34	26955771	30866	51.06	870	880	869	1131	609	870	873.32	0.48	236	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.05	248.00	4012.00	1407	20231122	-37.95	850	20241101	2.71	1164	-25.00	20240111	850	2.71	20241101	1407	-37.95	20231122	850	2.71	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
156	20241104	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	874	4	2	0.46	22297981	25531	42.23	870	880	869	1131	609	870	873.37	0.48	236	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	592	3.52	0.22	12	0.04	248.00	4012.00	1407	20231122	-37.88	850	20241101	2.82	1164	-24.91	20240111	850	2.82	20241101	1407	-37.88	20231122	850	2.82	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
157	20241104	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	873	3	2	0.34	18989937	21746	35.97	870	880	869	1131	609	870	873.26	0.48	236	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	591	3.52	0.22	12	0.03	248.00	4012.00	1407	20231122	-37.95	850	20241101	2.71	1164	-25.00	20240111	850	2.71	20241101	1407	-37.95	20231122	850	2.71	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
158	20241104	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	7	2	0.80	16379304	18756	31.03	870	880	869	1131	609	870	873.28	0.48	236	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	594	3.54	0.22	12	0.03	248.00	4012.00	1407	20231122	-37.67	850	20241101	3.18	1164	-24.66	20240111	850	3.18	20241101	1407	-37.67	20231122	850	3.18	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
159	20241104	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	8	2	0.92	14629250	16757	27.72	870	880	869	1131	609	870	873.02	0.48	245	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	595	3.54	0.22	12	0.02	248.00	4012.00	1407	20231122	-37.60	850	20241101	3.29	1164	-24.57	20240111	850	3.29	20241101	1407	-37.60	20231122	850	3.29	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
160	20241104	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	1	2	0.11	11893151	13628	22.54	870	880	869	1131	609	870	872.70	0.48	125	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	590	3.51	0.22	12	0.02	248.00	4012.00	1407	20231122	-38.10	850	20241101	2.47	1164	-25.17	20240111	850	2.47	20241101	1407	-38.10	20231122	850	2.47	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
161	20241104	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	8	2	0.92	553108	634	1.05	870	878	870	1131	609	870	872.41	0.48	-31	896	882	866	852	836	875	845	708	261	1000	620	1	1	67730338	595	3.54	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.60	850	20241101	3.29	1164	-24.57	20240111	850	3.29	20241101	1407	-37.60	20231122	850	3.29	20241101	0.19	N	097780	1000	707 억	327351	N	N	N	N
162	20241101	160606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	870	-7	5	-0.80	52157704	60453	189.10	877	880	850	1140	614	877	862.78	0.48	1449	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	589	3.51	0.22	12	0.09	248.00	4012.00	1407	20231122	-38.17	850	20241101	2.35	1164	-25.26	20240111	850	2.35	20241101	1407	-38.17	20231122	850	2.35	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
163	20241101	150621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	865	-12	5	-1.37	47159888	54698	171.10	877	880	850	1140	614	877	862.19	0.48	1635	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	586	3.49	0.22	12	0.08	248.00	4012.00	1407	20231122	-38.52	850	20241101	1.76	1164	-25.69	20240111	850	1.76	20241101	1407	-38.52	20231122	850	1.76	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
164	20241101	140603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	865	-12	5	-1.37	42642475	49477	154.77	877	880	850	1140	614	877	861.86	0.48	2159	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	586	3.49	0.22	12	0.07	248.00	4012.00	1407	20231122	-38.52	850	20241101	1.76	1164	-25.69	20240111	850	1.76	20241101	1407	-38.52	20231122	850	1.76	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
165	20241101	130715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	860	-17	5	-1.94	36100672	41868	130.97	877	880	850	1140	614	877	862.25	0.48	2160	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	582	3.47	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.88	850	20241101	1.18	1164	-26.12	20240111	850	1.18	20241101	1407	-38.88	20231122	850	1.18	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
166	20241101	120716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	862	-15	5	-1.71	34793658	40350	126.22	877	880	850	1140	614	877	862.30	0.48	2020	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	584	3.48	0.21	12	0.06	248.00	4012.00	1407	20231122	-38.73	850	20241101	1.41	1164	-25.95	20240111	850	1.41	20241101	1407	-38.73	20231122	850	1.41	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
167	20241101	110713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	867	-10	5	-1.14	31156775	36125	113.00	877	880	850	1140	614	877	862.47	0.48	1971	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	587	3.50	0.22	12	0.05	248.00	4012.00	1407	20231122	-38.38	850	20241101	2.00	1164	-25.52	20240111	850	2.00	20241101	1407	-38.38	20231122	850	2.00	20241101	0.19	N	097780	1000	707 억	325902	N	N	N	N
168	20241101	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	859	-18	5	-2.05	17848893	20560	64.31	877	880	852	1140	614	877	868.14	0.48	1088	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	582	3.46	0.21	12	0.03	248.00	4012.00	1407	20231122	-38.95	851	20241023	0.94	1164	-26.20	20240111	851	0.94	20241023	1407	-38.95	20231122	851	0.94	20241023	0.19	N	097780	1000	707 억	325902	N	N	N	N
169	20241101	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	3	2	0.34	52742	60	0.19	877	880	877	1140	614	877	879.03	0.48	-3	887	881	873	867	859	885	871	708	263	1000	630	1	1	67730338	596	3.55	0.22	12	0.00	248.00	4012.00	1407	20231122	-37.46	851	20241023	3.41	1164	-24.40	20240111	851	3.41	20241023	1407	-37.46	20231122	851	3.41	20241023	0.19	N	097780	1000	707 억	325902	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History