KissMeData/123750/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241119	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	21796477	15122	115.02	1453	1475	1425	1888	1018	1453	1441.38	0.11	541	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
3	20241119	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1427	-26	5	-1.79	21296360	14773	112.37	1453	1475	1425	1888	1018	1453	1441.57	0.11	730	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	182	-50.96	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.59	1361	20241115	4.85	3595	-60.31	20240110	1361	4.85	20241115	3715	-61.59	20231123	1361	4.85	20241115	N	123750	500	63 억	14587	N	N	N	N
4	20241119	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	21260685	14748	112.18	1453	1475	1425	1888	1018	1453	1441.60	0.11	730	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.12	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
5	20241119	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1435	-18	5	-1.24	18408952	12750	96.98	1453	1475	1432	1888	1018	1453	1443.84	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.25	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.37	1361	20241115	5.44	3595	-60.08	20240110	1361	5.44	20241115	3715	-61.37	20231123	1361	5.44	20241115	N	123750	500	63 억	14587	N	N	N	N
6	20241119	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1433	-20	5	-1.38	16773192	11610	88.31	1453	1475	1432	1888	1018	1453	1444.72	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.18	0.69	12	0.09	-28.00	2083.00	3715	20231123	-61.43	1361	20241115	5.29	3595	-60.14	20240110	1361	5.29	20241115	3715	-61.43	20231123	1361	5.29	20241115	N	123750	500	63 억	14587	N	N	N	N
7	20241119	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1435	-18	5	-1.24	15018586	10387	79.01	1453	1475	1432	1888	1018	1453	1445.90	0.11	631	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	183	-51.25	0.69	12	0.08	-28.00	2083.00	3715	20231123	-61.37	1361	20241115	5.44	3595	-60.08	20240110	1361	5.44	20241115	3715	-61.37	20231123	1361	5.44	20241115	N	123750	500	63 억	14587	N	N	N	N
8	20241119	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-1	5	-0.07	4645351	3178	24.17	1453	1475	1452	1888	1018	1453	1461.72	0.11	36	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.92	1361	20241115	6.69	3595	-59.61	20240110	1361	6.69	20241115	3715	-60.92	20231123	1361	6.69	20241115	N	123750	500	63 억	14587	N	N	N	N
9	20241119	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	1	2	0.07	2699257	1839	13.99	1453	1475	1453	1888	1018	1453	1467.79	0.11	-181	1493	1472	1454	1433	1415	1483	1444	64	435	500	920	1	1	12746297	185	-51.93	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.86	1361	20241115	6.83	3595	-59.55	20240110	1361	6.83	20241115	3715	-60.86	20231123	1361	6.83	20241115	N	123750	500	63 억	14587	N	N	N	N
10	20241118	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	18959271	13147	60.97	1441	1475	1436	1866	1006	1436	1442.09	0.11	111	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.10	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
11	20241118	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	18186825	12615	58.51	1441	1475	1436	1866	1006	1436	1441.68	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.10	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
12	20241118	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	6	2	0.42	18022750	12502	57.98	1441	1475	1436	1866	1006	1436	1441.59	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	184	-51.50	0.69	12	0.10	-28.00	2083.00	3715	20231123	-61.18	1361	20241115	5.95	3595	-59.89	20240110	1361	5.95	20241115	3715	-61.18	20231123	1361	5.95	20241115	N	123750	500	63 억	14426	N	N	N	N
13	20241118	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	15379364	10669	49.48	1441	1475	1436	1866	1006	1436	1441.50	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
14	20241118	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	14346281	9958	46.18	1441	1475	1436	1866	1006	1436	1440.68	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
15	20241118	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	13772346	9563	44.35	1441	1475	1436	1866	1006	1436	1440.17	0.11	318	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.08	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
16	20241118	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	6	2	0.42	10862309	7546	35.00	1441	1475	1436	1866	1006	1436	1439.48	0.11	157	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	184	-51.50	0.69	12	0.06	-28.00	2083.00	3715	20231123	-61.18	1361	20241115	5.95	3595	-59.89	20240110	1361	5.95	20241115	3715	-61.18	20231123	1361	5.95	20241115	N	123750	500	63 억	14426	N	N	N	N
17	20241118	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	17	2	1.18	1236453	849	3.94	1441	1475	1441	1866	1006	1436	1456.36	0.11	2	1498	1467	1414	1383	1330	1478	1394	64	430	500	910	1	1	12746297	185	-51.89	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.89	1361	20241115	6.76	3595	-59.58	20240110	1361	6.76	20241115	3715	-60.89	20231123	1361	6.76	20241115	N	123750	500	63 억	14426	N	N	N	N
18	20241115	160813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	0	3	0.00	30390875	21562	110.15	1436	1445	1361	1866	1006	1436	1409.45	0.11	-273	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.17	-28.00	2083.00	3715	20231123	-61.35	1361	20241115	5.51	3595	-60.06	20240110	1361	5.51	20241115	3715	-61.35	20231123	1361	5.51	20241115	N	123750	500	63 억	14452	N	N	N	N
19	20241115	150836	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	0	3	0.00	28507555	20247	103.43	1436	1445	1361	1866	1006	1436	1407.99	0.11	-80	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	183	-51.29	0.69	12	0.16	-28.00	2083.00	3715	20231123	-61.35	1361	20241115	5.51	3595	-60.06	20240110	1361	5.51	20241115	3715	-61.35	20231123	1361	5.51	20241115	N	123750	500	63 억	14452	N	N	N	N
20	20241115	140827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1416	-20	5	-1.39	27049912	19224	98.21	1436	1445	1361	1866	1006	1436	1407.09	0.11	-80	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	180	-50.57	0.68	12	0.15	-28.00	2083.00	3715	20231123	-61.88	1361	20241115	4.04	3595	-60.61	20240110	1361	4.04	20241115	3715	-61.88	20231123	1361	4.04	20241115	N	123750	500	63 억	14452	N	N	N	N
21	20241115	130830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-36	5	-2.51	22527577	16018	81.83	1436	1445	1361	1866	1006	1436	1406.39	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	178	-50.00	0.67	12	0.13	-28.00	2083.00	3715	20231123	-62.31	1361	20241115	2.87	3595	-61.06	20240110	1361	2.87	20241115	3715	-62.31	20231123	1361	2.87	20241115	N	123750	500	63 억	14452	N	N	N	N
22	20241115	120833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1405	-31	5	-2.16	21108276	15008	76.67	1436	1445	1361	1866	1006	1436	1406.47	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	179	-50.18	0.67	12	0.12	-28.00	2083.00	3715	20231123	-62.18	1361	20241115	3.23	3595	-60.92	20240110	1361	3.23	20241115	3715	-62.18	20231123	1361	3.23	20241115	N	123750	500	63 억	14452	N	N	N	N
23	20241115	110810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1411	-25	5	-1.74	20722356	14734	75.27	1436	1445	1361	1866	1006	1436	1406.43	0.11	-330	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	180	-50.39	0.68	12	0.12	-28.00	2083.00	3715	20231123	-62.02	1361	20241115	3.67	3595	-60.75	20240110	1361	3.67	20241115	3715	-62.02	20231123	1361	3.67	20241115	N	123750	500	63 억	14452	N	N	N	N
24	20241115	100811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1402	-34	5	-2.37	9751912	6902	35.26	1436	1445	1393	1866	1006	1436	1412.91	0.11	-37	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	179	-50.07	0.67	12	0.05	-28.00	2083.00	3715	20231123	-62.26	1393	20241115	0.65	3595	-61.00	20240110	1393	0.65	20241115	3715	-62.26	20231123	1393	0.65	20241115	N	123750	500	63 억	14452	N	N	N	N
25	20241115	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	9	2	0.63	2195653	1529	7.81	1436	1445	1436	1866	1006	1436	1436.01	0.11	0	1462	1448	1436	1422	1410	1456	1430	64	430	500	910	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3715	20231123	-61.10	1424	20241114	1.47	3595	-59.81	20240110	1424	1.47	20241114	3715	-61.10	20231123	1424	1.47	20241114	N	123750	500	63 억	14452	N	N	N	N
26	20241114	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1424	-17	5	-1.18	27626687	19276	61.05	1426	1450	1424	1873	1009	1441	1433.22	0.11	22	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	182	-50.86	0.68	12	0.15	-28.00	2083.00	3715	20231123	-61.67	1424	20241114	0.00	3595	-60.39	20240110	1424	0.00	20241114	3715	-61.67	20231123	1424	0.00	20241114	N	123750	500	63 억	14504	N	N	N	N
27	20241114	150810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1436	-5	5	-0.35	26006788	18140	57.46	1426	1450	1426	1873	1009	1441	1433.67	0.11	74	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.29	0.69	12	0.14	-28.00	2083.00	3715	20231123	-61.35	1426	20241114	0.70	3595	-60.06	20240110	1426	0.70	20241114	3715	-61.35	20231123	1426	0.70	20241114	N	123750	500	63 억	14504	N	N	N	N
28	20241114	140804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1430	-11	5	-0.76	25920961	18080	57.27	1426	1450	1426	1873	1009	1441	1433.68	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	182	-51.07	0.69	12	0.14	-28.00	2083.00	3715	20231123	-61.51	1426	20241114	0.28	3595	-60.22	20240110	1426	0.28	20241114	3715	-61.51	20231123	1426	0.28	20241114	N	123750	500	63 억	14504	N	N	N	N
29	20241114	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-8	5	-0.56	8530633	5920	18.75	1426	1450	1426	1873	1009	1441	1440.99	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.18	0.69	12	0.05	-28.00	2083.00	3715	20231123	-61.43	1426	20241114	0.49	3595	-60.14	20240110	1426	0.49	20241114	3715	-61.43	20231123	1426	0.49	20241114	N	123750	500	63 억	14504	N	N	N	N
30	20241114	120804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-8	5	-0.56	6765580	4688	14.85	1426	1450	1426	1873	1009	1441	1443.17	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	183	-51.18	0.69	12	0.04	-28.00	2083.00	3715	20231123	-61.43	1426	20241114	0.49	3595	-60.14	20240110	1426	0.49	20241114	3715	-61.43	20231123	1426	0.49	20241114	N	123750	500	63 억	14504	N	N	N	N
31	20241114	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1449	8	2	0.56	5533398	3830	12.13	1426	1450	1426	1873	1009	1441	1444.75	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	185	-51.75	0.70	12	0.03	-28.00	2083.00	3715	20231123	-61.00	1426	20241114	1.61	3595	-59.69	20240110	1426	1.61	20241114	3715	-61.00	20231123	1426	1.61	20241114	N	123750	500	63 억	14504	N	N	N	N
32	20241114	100824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	9	2	0.62	2103485	1462	4.63	1426	1450	1426	1873	1009	1441	1438.77	0.11	75	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	185	-51.79	0.70	12	0.01	-28.00	2083.00	3715	20231123	-60.97	1426	20241114	1.68	3595	-59.67	20240110	1426	1.68	20241114	3715	-60.97	20231123	1426	1.68	20241114	N	123750	500	63 억	14504	N	N	N	N
33	20241114	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	0	3	0.00	0	0	0.00	0	0	0	1873	1009	1441	0.00	0.11	0	1515	1478	1458	1421	1401	1468	1411	64	432	500	920	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14504	N	N	N	N
34	20241113	160459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-54	5	-3.61	45774260	31568	58.93	1451	1495	1438	1943	1047	1495	1450.02	0.11	-122	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.46	0.69	12	0.25	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
35	20241113	150524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1443	-52	5	-3.48	43473660	29972	55.95	1451	1495	1438	1943	1047	1495	1450.48	0.11	150	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.54	0.69	12	0.24	-28.00	2083.00	3715	20231123	-61.16	1438	20241113	0.35	3595	-59.86	20240110	1438	0.35	20241113	3715	-61.16	20231123	1438	0.35	20241113	N	123750	500	63 억	14626	N	N	N	N
36	20241113	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1443	-52	5	-3.48	35063911	24144	45.07	1451	1495	1438	1943	1047	1495	1452.28	0.11	165	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.54	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.16	1438	20241113	0.35	3595	-59.86	20240110	1438	0.35	20241113	3715	-61.16	20231123	1438	0.35	20241113	N	123750	500	63 억	14626	N	N	N	N
37	20241113	130519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1444	-51	5	-3.41	34978745	24085	44.96	1451	1495	1438	1943	1047	1495	1452.30	0.11	170	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.57	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.13	1438	20241113	0.42	3595	-59.83	20240110	1438	0.42	20241113	3715	-61.13	20231123	1438	0.42	20241113	N	123750	500	63 억	14626	N	N	N	N
38	20241113	120517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-54	5	-3.61	34447379	23717	44.27	1451	1495	1438	1943	1047	1495	1452.43	0.11	171	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.46	0.69	12	0.19	-28.00	2083.00	3715	20231123	-61.21	1438	20241113	0.21	3595	-59.92	20240110	1438	0.21	20241113	3715	-61.21	20231123	1438	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
39	20241113	110515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1440	-55	5	-3.68	33184077	22841	42.64	1451	1495	1438	1943	1047	1495	1452.83	0.11	171	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	184	-51.43	0.69	12	0.18	-28.00	2083.00	3715	20231123	-61.24	1438	20241113	0.14	3595	-59.94	20240110	1438	0.14	20241113	3715	-61.24	20231123	1438	0.14	20241113	N	123750	500	63 억	14626	N	N	N	N
40	20241113	100516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	-45	5	-3.01	21226580	14580	27.22	1451	1495	1449	1943	1047	1495	1455.87	0.11	266	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	185	-51.79	0.70	12	0.11	-28.00	2083.00	3715	20231123	-60.97	1449	20241113	0.07	3595	-59.67	20240110	1449	0.07	20241113	3715	-60.97	20231123	1449	0.07	20241113	N	123750	500	63 억	14626	N	N	N	N
41	20241113	090508	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-41	5	-2.74	4178377	2876	5.37	1451	1454	1451	1943	1047	1495	1452.84	0.11	834	1587	1540	1504	1457	1421	1523	1440	64	448	500	950	1	1	12746297	185	-51.93	0.70	12	0.02	-28.00	2083.00	3715	20231123	-60.86	1451	20241113	0.21	3595	-59.55	20240110	1451	0.21	20241113	3715	-60.86	20231123	1451	0.21	20241113	N	123750	500	63 억	14626	N	N	N	N
42	20241112	160735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1495	-56	5	-3.61	80935593	53573	299.24	1550	1551	1468	2015	1086	1551	1510.76	0.11	358	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	191	-53.39	0.72	12	0.42	-28.00	2083.00	3715	20231123	-59.76	1468	20241112	1.84	3595	-58.41	20240110	1468	1.84	20241112	3715	-59.76	20231123	1468	1.84	20241112	N	123750	500	63 억	14355	N	N	N	N
43	20241112	150743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1487	-64	5	-4.13	79602053	52681	294.26	1550	1551	1468	2015	1086	1551	1511.02	0.11	808	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	190	-53.11	0.71	12	0.41	-28.00	2083.00	3715	20231123	-59.97	1468	20241112	1.29	3595	-58.64	20240110	1468	1.29	20241112	3715	-59.97	20231123	1468	1.29	20241112	N	123750	500	63 억	14355	N	N	N	N
44	20241112	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1488	-63	5	-4.06	74354543	49150	274.53	1550	1551	1487	2015	1086	1551	1512.81	0.11	753	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	190	-53.14	0.71	12	0.39	-28.00	2083.00	3715	20231123	-59.95	1483	20240805	0.34	3595	-58.61	20240110	1483	0.34	20240805	3715	-59.95	20231123	1483	0.34	20240805	N	123750	500	63 억	14355	N	N	N	N
45	20241112	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1509	-42	5	-2.71	71140063	47003	262.54	1550	1551	1499	2015	1086	1551	1513.52	0.11	753	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	192	-53.89	0.72	12	0.37	-28.00	2083.00	3715	20231123	-59.38	1483	20240805	1.75	3595	-58.03	20240110	1483	1.75	20240805	3715	-59.38	20231123	1483	1.75	20240805	N	123750	500	63 억	14355	N	N	N	N
46	20241112	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	-50	5	-3.22	64055409	42281	236.17	1550	1551	1500	2015	1086	1551	1514.99	0.11	405	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	191	-53.61	0.72	12	0.33	-28.00	2083.00	3715	20231123	-59.60	1483	20240805	1.21	3595	-58.25	20240110	1483	1.21	20240805	3715	-59.60	20231123	1483	1.21	20240805	N	123750	500	63 억	14355	N	N	N	N
47	20241112	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1523	-28	5	-1.81	21406455	14011	78.26	1550	1551	1520	2015	1086	1551	1527.83	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	194	-54.39	0.73	12	0.11	-28.00	2083.00	3715	20231123	-59.00	1483	20240805	2.70	3595	-57.64	20240110	1483	2.70	20240805	3715	-59.00	20231123	1483	2.70	20240805	N	123750	500	63 억	14355	N	N	N	N
48	20241112	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-6	5	-0.39	13982057	9128	50.99	1550	1551	1525	2015	1086	1551	1531.78	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	197	-55.18	0.74	12	0.07	-28.00	2083.00	3715	20231123	-58.41	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3715	-58.41	20231123	1483	4.18	20240805	N	123750	500	63 억	14355	N	N	N	N
49	20241112	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1551	0	3	0.00	1884054	1215	6.79	1550	1551	1550	2015	1086	1551	1550.66	0.11	304	1589	1569	1560	1540	1531	1565	1536	64	464	500	990	1	1	12746297	198	-55.39	0.74	12	0.01	-28.00	2083.00	3715	20231123	-58.25	1483	20240805	4.59	3595	-56.86	20240110	1483	4.59	20240805	3715	-58.25	20231123	1483	4.59	20240805	N	123750	500	63 억	14355	N	N	N	N
50	20241111	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1551	-24	5	-1.52	27953722	17903	274.00	1575	1580	1551	2045	1103	1575	1561.40	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.39	0.74	12	0.14	-28.00	2083.00	3715	20231123	-58.25	1483	20240805	4.59	3595	-56.86	20240110	1483	4.59	20240805	3715	-58.25	20231123	1483	4.59	20240805	N	123750	500	63 억	14355	N	N	N	N
51	20241111	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-23	5	-1.46	24533078	15698	240.25	1575	1580	1551	2045	1103	1575	1562.82	0.11	331	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.43	0.75	12	0.12	-28.00	2083.00	3715	20231123	-58.22	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3715	-58.22	20231123	1483	4.65	20240805	N	123750	500	63 억	14355	N	N	N	N
52	20241111	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-23	5	-1.46	20422149	13049	199.71	1575	1580	1551	2045	1103	1575	1565.04	0.11	331	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	198	-55.43	0.75	12	0.10	-28.00	2083.00	3715	20231123	-58.22	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3715	-58.22	20231123	1483	4.65	20240805	N	123750	500	63 억	14355	N	N	N	N
53	20241111	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-17	5	-1.08	16723108	10670	163.30	1575	1580	1558	2045	1103	1575	1567.30	0.11	219	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	199	-55.64	0.75	12	0.08	-28.00	2083.00	3715	20231123	-58.06	1483	20240805	5.06	3595	-56.66	20240110	1483	5.06	20240805	3715	-58.06	20231123	1483	5.06	20240805	N	123750	500	63 억	14355	N	N	N	N
54	20241111	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-5	5	-0.32	7982784	5075	77.67	1575	1580	1570	2045	1103	1575	1572.96	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	200	-56.07	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
55	20241111	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-1	5	-0.06	3566593	2263	34.63	1575	1580	1570	2045	1103	1575	1576.05	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	201	-56.21	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
56	20241111	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-5	5	-0.32	3096055	1964	30.06	1575	1580	1570	2045	1103	1575	1576.40	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	200	-56.07	0.75	12	0.02	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
57	20241111	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	5	2	0.32	601575	381	5.83	1575	1580	1575	2045	1103	1575	1578.94	0.11	0	1595	1584	1574	1563	1553	1590	1569	64	470	500	1000	1	1	12746297	201	-56.43	0.76	12	0.00	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	N	123750	500	63 억	14355	N	N	N	N
58	20241108	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	-1	5	-0.06	10291813	6534	38.75	1564	1585	1564	2045	1104	1576	1575.12	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.25	0.76	12	0.05	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	N	123750	500	63 억	14355	N	N	N	N
59	20241108	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-5	5	-0.32	9797371	6220	36.89	1564	1585	1564	2045	1104	1576	1575.14	0.11	94	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.11	0.75	12	0.05	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
60	20241108	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-6	5	-0.38	7752454	4921	29.18	1564	1585	1564	2045	1104	1576	1575.38	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.07	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
61	20241108	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-5	5	-0.32	6832548	4335	25.71	1564	1585	1564	2045	1104	1576	1576.14	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	200	-56.11	0.75	12	0.03	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
62	20241108	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-2	5	-0.13	6815267	4324	25.64	1564	1585	1564	2045	1104	1576	1576.15	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.21	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
63	20241108	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	0	3	0.00	6027869	3824	22.68	1564	1585	1564	2045	1104	1576	1576.33	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.29	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.58	1483	20240805	6.27	3595	-56.16	20240110	1483	6.27	20240805	3715	-57.58	20231123	1483	6.27	20240805	N	123750	500	63 억	14355	N	N	N	N
64	20241108	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1584	8	2	0.51	5942757	3770	22.36	1564	1585	1564	2045	1104	1576	1576.33	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	202	-56.57	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.36	1483	20240805	6.81	3595	-55.94	20240110	1483	6.81	20240805	3715	-57.36	20231123	1483	6.81	20240805	N	123750	500	63 억	14355	N	N	N	N
65	20241108	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-2	5	-0.13	1488674	946	5.61	1564	1576	1564	2045	1104	1576	1573.65	0.11	0	1608	1592	1579	1563	1550	1585	1556	64	469	500	1000	1	1	12746297	201	-56.21	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.63	1483	20240805	6.14	3595	-56.22	20240110	1483	6.14	20240805	3715	-57.63	20231123	1483	6.14	20240805	N	123750	500	63 억	14355	N	N	N	N
66	20241107	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-11	5	-0.69	26598051	16852	145.40	1579	1595	1566	2060	1111	1587	1578.33	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.29	0.76	12	0.13	-28.00	2083.00	3715	20231123	-57.58	1483	20240805	6.27	3595	-56.16	20240110	1483	6.27	20240805	3715	-57.58	20231123	1483	6.27	20240805	N	123750	500	63 억	14355	N	N	N	N
67	20241107	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	25876255	16394	141.45	1579	1595	1566	2060	1111	1587	1578.40	0.11	277	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-55.93	0.75	12	0.13	-28.00	2083.00	3715	20231123	-57.85	1483	20240805	5.60	3595	-56.44	20240110	1483	5.60	20240805	3715	-57.85	20231123	1483	5.60	20240805	N	123750	500	63 억	14355	N	N	N	N
68	20241107	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	22189768	14043	121.16	1579	1595	1566	2060	1111	1587	1580.13	0.11	58	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-55.93	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.85	1483	20240805	5.60	3595	-56.44	20240110	1483	5.60	20240805	3715	-57.85	20231123	1483	5.60	20240805	N	123750	500	63 억	14355	N	N	N	N
69	20241107	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-8	5	-0.50	13749250	8668	74.79	1579	1595	1568	2060	1111	1587	1586.21	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.39	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.50	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	N	123750	500	63 억	14355	N	N	N	N
70	20241107	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-8	5	-0.50	13261901	8359	72.12	1579	1595	1568	2060	1111	1587	1586.54	0.11	57	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	201	-56.39	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.50	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	N	123750	500	63 억	14355	N	N	N	N
71	20241107	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-19	5	-1.20	13096106	8254	71.22	1579	1595	1568	2060	1111	1587	1586.64	0.11	162	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-56.00	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.79	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	N	123750	500	63 억	14355	N	N	N	N
72	20241107	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-19	5	-1.20	13019273	8205	70.79	1579	1595	1568	2060	1111	1587	1586.75	0.11	162	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	200	-56.00	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.79	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	N	123750	500	63 억	14355	N	N	N	N
73	20241107	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	3	2	0.19	11379226	7166	61.83	1579	1595	1575	2060	1111	1587	1587.95	0.11	0	1601	1594	1582	1575	1563	1596	1577	64	473	500	1010	1	1	12746297	203	-56.79	0.76	12	0.06	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	N	123750	500	63 억	14355	N	N	N	N
74	20241106	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	18276269	11590	84.69	1587	1589	1570	2070	1117	1595	1576.89	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.09	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
75	20241106	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-25	5	-1.57	17549470	11132	81.34	1587	1589	1570	2070	1117	1595	1576.49	0.11	302	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.07	0.75	12	0.09	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
76	20241106	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-24	5	-1.50	13669649	8663	63.30	1587	1589	1570	2070	1117	1595	1577.93	0.11	302	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.11	0.75	12	0.07	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
77	20241106	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-24	5	-1.50	12535409	7941	58.03	1587	1589	1570	2070	1117	1595	1578.57	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	200	-56.11	0.75	12	0.06	-28.00	2083.00	3715	20231123	-57.71	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	N	123750	500	63 억	14355	N	N	N	N
78	20241106	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	5792680	3657	26.72	1587	1589	1577	2070	1117	1595	1584.00	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
79	20241106	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	-13	5	-0.82	2166954	1365	9.97	1587	1589	1582	2070	1117	1595	1587.51	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.50	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.42	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	N	123750	500	63 억	14355	N	N	N	N
80	20241106	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	1757528	1107	8.09	1587	1589	1587	2070	1117	1595	1587.65	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
81	20241106	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	-8	5	-0.50	477687	301	2.20	1587	1587	1587	2070	1117	1595	1587.00	0.11	0	1623	1608	1590	1575	1557	1600	1567	64	475	500	1020	1	1	12746297	202	-56.68	0.76	12	0.00	-28.00	2083.00	3715	20231123	-57.28	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	N	123750	500	63 억	14355	N	N	N	N
82	20241105	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	-2	5	-0.13	21699074	13685	118.56	1605	1605	1572	2075	1118	1597	1585.61	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-56.96	0.77	12	0.11	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	N	123750	500	63 억	14355	N	N	N	N
83	20241105	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-1	5	-0.06	19316644	12191	105.61	1605	1605	1572	2075	1118	1597	1584.50	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-57.00	0.77	12	0.10	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	N	123750	500	63 억	14355	N	N	N	N
84	20241105	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-1	5	-0.06	16036959	10136	87.81	1605	1605	1572	2075	1118	1597	1582.18	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	203	-57.00	0.77	12	0.08	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	N	123750	500	63 억	14355	N	N	N	N
85	20241105	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	-22	5	-1.38	16032171	10133	87.78	1605	1605	1572	2075	1118	1597	1582.17	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.25	0.76	12	0.08	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	N	123750	500	63 억	14355	N	N	N	N
86	20241105	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	-19	5	-1.19	7125710	4479	38.80	1605	1605	1572	2075	1118	1597	1590.92	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.36	0.76	12	0.04	-28.00	2083.00	3715	20231123	-57.52	1483	20240805	6.41	3595	-56.11	20240110	1483	6.41	20240805	3715	-57.52	20231123	1483	6.41	20240805	N	123750	500	63 억	14355	N	N	N	N
87	20241105	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	-19	5	-1.19	5287095	3314	28.71	1605	1605	1572	2075	1118	1597	1595.38	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	201	-56.36	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.52	1483	20240805	6.41	3595	-56.11	20240110	1483	6.41	20240805	3715	-57.52	20231123	1483	6.41	20240805	N	123750	500	63 억	14355	N	N	N	N
88	20241105	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	6	2	0.38	5277502	3308	28.66	1605	1605	1572	2075	1118	1597	1595.38	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	204	-57.25	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.85	1483	20240805	8.09	3595	-55.41	20240110	1483	8.09	20240805	3715	-56.85	20231123	1483	8.09	20240805	N	123750	500	63 억	14355	N	N	N	N
89	20241105	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1605	8	2	0.50	1656360	1032	8.94	1605	1605	1605	2075	1118	1597	1605.00	0.11	0	1616	1606	1590	1580	1564	1611	1585	64	478	500	1020	1	1	12746297	205	-57.32	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.80	1483	20240805	8.23	3595	-55.35	20240110	1483	8.23	20240805	3715	-56.80	20231123	1483	8.23	20240805	N	123750	500	63 억	14355	N	N	N	N
90	20241104	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	18420665	11543	69.76	1574	1600	1574	2070	1116	1594	1595.83	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.09	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
91	20241104	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	16893933	10587	63.99	1574	1600	1574	2070	1116	1594	1595.72	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.08	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
92	20241104	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	14625921	9166	55.40	1574	1600	1574	2070	1116	1594	1595.67	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.07	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
93	20241104	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	14466221	9066	54.79	1574	1600	1574	2070	1116	1594	1595.66	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.07	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
94	20241104	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	3	2	0.19	8983375	5638	34.07	1574	1600	1574	2070	1116	1594	1593.36	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.04	0.77	12	0.04	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	N	123750	500	63 억	14355	N	N	N	N
95	20241104	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	6	2	0.38	8895539	5583	33.74	1574	1600	1574	2070	1116	1594	1593.33	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.14	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	N	123750	500	63 억	14355	N	N	N	N
96	20241104	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	6	2	0.38	8854046	5557	33.59	1574	1600	1574	2070	1116	1594	1593.31	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	204	-57.14	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	N	123750	500	63 억	14355	N	N	N	N
97	20241104	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	-4	5	-0.25	4064718	2557	15.45	1574	1590	1574	2070	1116	1594	1589.64	0.11	0	1624	1609	1584	1569	1544	1596	1556	64	476	500	1020	1	1	12746297	203	-56.79	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	N	123750	500	63 억	14355	N	N	N	N
98	20241101	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1594	-2	5	-0.13	25905139	16546	713.50	1599	1599	1559	2070	1118	1596	1565.61	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	203	-56.93	0.77	12	0.13	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	N	123750	500	63 억	14355	N	N	N	N
99	20241101	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21900823	14000	603.71	1599	1599	1559	2070	1118	1596	1564.31	0.11	160	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
100	20241101	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21751768	13905	599.61	1599	1599	1559	2070	1118	1596	1564.28	0.11	222	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
101	20241101	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-27	5	-1.69	21750199	13904	599.57	1599	1599	1559	2070	1118	1596	1564.28	0.11	223	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.04	0.75	12	0.11	-28.00	2083.00	3715	20231123	-57.77	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	N	123750	500	63 억	14355	N	N	N	N
102	20241101	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-26	5	-1.63	10689135	6814	293.83	1599	1599	1560	2070	1118	1596	1568.64	0.11	154	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	200	-56.07	0.75	12	0.05	-28.00	2083.00	3715	20231123	-57.74	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	N	123750	500	63 억	14355	N	N	N	N
103	20241101	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-35	5	-2.19	7279759	4630	199.66	1599	1599	1560	2070	1118	1596	1572.23	0.11	20	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	199	-55.75	0.75	12	0.04	-28.00	2083.00	3715	20231123	-57.98	1483	20240805	5.26	3595	-56.58	20240110	1483	5.26	20240805	3715	-57.98	20231123	1483	5.26	20240805	N	123750	500	63 억	14355	N	N	N	N
104	20241101	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	-36	5	-2.26	4871909	3087	133.12	1599	1599	1560	2070	1118	1596	1578.11	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	199	-55.71	0.75	12	0.02	-28.00	2083.00	3715	20231123	-58.01	1483	20240805	5.19	3595	-56.61	20240110	1483	5.19	20240805	3715	-58.01	20231123	1483	5.19	20240805	N	123750	500	63 억	14355	N	N	N	N
105	20241101	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	3	2	0.19	1701291	1064	45.88	1599	1599	1599	2070	1118	1596	1599.00	0.11	0	1621	1608	1594	1581	1567	1601	1574	64	474	500	1020	1	1	12746297	204	-57.11	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	N	123750	500	63 억	14355	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History