KissMeData/078590/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	564	-11	5	-1.91	198804814	352718	265.50	575	579	558	747	403	575	563.64	0.84	-46768	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	306	3.66	0.70	12	0.65	154.00	807.00	1716	20231122	-67.13	535	20241025	5.42	1695	-66.73	20240221	535	5.42	20241025	1695	-66.73	20240221	396	42.42	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
3	20241129	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	565	-10	5	-1.74	194979990	345922	260.39	575	579	558	747	403	575	563.65	0.84	-47006	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	306	3.67	0.70	12	0.64	154.00	807.00	1716	20231122	-67.07	535	20241025	5.61	1695	-66.67	20240221	535	5.61	20241025	1695	-66.67	20240221	396	42.68	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
4	20241129	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	560	-15	5	-2.61	184874009	327940	246.85	575	579	558	747	403	575	563.74	0.84	-44792	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	304	3.64	0.69	12	0.60	154.00	807.00	1716	20231122	-67.37	535	20241025	4.67	1695	-66.96	20240221	535	4.67	20241025	1695	-66.96	20240221	396	41.41	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
5	20241129	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	564	-11	5	-1.91	179081019	317633	239.09	575	579	558	747	403	575	563.80	0.84	-46251	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	306	3.66	0.70	12	0.59	154.00	807.00	1716	20231122	-67.13	535	20241025	5.42	1695	-66.73	20240221	535	5.42	20241025	1695	-66.73	20240221	396	42.42	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
6	20241129	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	565	-10	5	-1.74	159541583	282851	212.91	575	579	558	747	403	575	564.05	0.84	-47820	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	306	3.67	0.70	12	0.52	154.00	807.00	1716	20231122	-67.07	535	20241025	5.61	1695	-66.67	20240221	535	5.61	20241025	1695	-66.67	20240221	396	42.68	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
7	20241129	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	563	-12	5	-2.09	126831519	224403	168.91	575	579	560	747	403	575	565.20	0.84	-22588	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	305	3.66	0.70	12	0.41	154.00	807.00	1716	20231122	-67.19	535	20241025	5.23	1695	-66.78	20240221	535	5.23	20241025	1695	-66.78	20240221	396	42.17	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
8	20241129	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	562	-13	5	-2.26	96940376	171145	128.83	575	579	560	747	403	575	566.42	0.84	-18114	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	305	3.65	0.70	12	0.32	154.00	807.00	1716	20231122	-67.25	535	20241025	5.05	1695	-66.84	20240221	535	5.05	20241025	1695	-66.84	20240221	396	41.92	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
9	20241129	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	0	3	0.00	6697808	11656	8.77	575	579	573	747	403	575	574.62	0.84	-7276	585	579	577	571	569	579	571	271	172	500	340	1	1	54210339	312	3.73	0.71	12	0.02	154.00	807.00	1716	20231122	-66.49	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.62	N	078590	500	271 억	453441	N	N	N	N
10	20241128	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-7	5	-1.20	72905209	126259	53.21	578	583	575	756	408	582	577.46	0.86	-10291	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	312	3.73	0.71	12	0.23	154.00	807.00	1716	20231122	-66.49	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
11	20241128	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-5	5	-0.86	65945027	114162	48.11	578	583	575	756	408	582	577.64	0.86	-9477	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	313	3.75	0.71	12	0.21	154.00	807.00	1716	20231122	-66.38	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
12	20241128	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	-6	5	-1.03	60194671	104171	43.90	578	583	575	756	408	582	577.84	0.86	-9172	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	312	3.74	0.71	12	0.19	154.00	807.00	1716	20231122	-66.43	535	20241025	7.66	1695	-66.02	20240221	535	7.66	20241025	1695	-66.02	20240221	396	45.45	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
13	20241128	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-5	5	-0.86	46384131	80171	33.79	578	583	575	756	408	582	578.56	0.86	-8503	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	313	3.75	0.71	12	0.15	154.00	807.00	1716	20231122	-66.38	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
14	20241128	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-3	5	-0.52	41249978	71282	30.04	578	583	575	756	408	582	578.69	0.86	-6938	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	314	3.76	0.72	12	0.13	154.00	807.00	1716	20231122	-66.26	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	396	46.21	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
15	20241128	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-3	5	-0.52	30776057	53172	22.41	578	583	575	756	408	582	578.80	0.86	-3871	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	314	3.76	0.72	12	0.10	154.00	807.00	1716	20231122	-66.26	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	396	46.21	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
16	20241128	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	-2	5	-0.34	17638137	30532	12.87	578	582	575	756	408	582	577.69	0.86	-2341	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	314	3.77	0.72	12	0.06	154.00	807.00	1716	20231122	-66.20	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	396	46.46	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
17	20241128	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	-4	5	-0.69	9155648	15876	6.69	578	582	575	756	408	582	576.70	0.86	-1075	593	587	581	575	569	584	572	271	174	500	340	1	1	54210339	313	3.75	0.72	12	0.03	154.00	807.00	1716	20231122	-66.32	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	396	45.96	20240125	0.58	N	078590	500	271 억	463732	N	N	N	N
18	20241127	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	1	2	0.17	136789628	235614	89.01	583	587	575	755	407	581	580.57	0.93	-43217	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	316	3.78	0.72	12	0.43	154.00	807.00	1716	20231122	-66.08	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
19	20241127	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	1	2	0.17	129355499	222838	84.18	583	587	575	755	407	581	580.49	0.93	-43733	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	316	3.78	0.72	12	0.41	154.00	807.00	1716	20231122	-66.08	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
20	20241127	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	2	2	0.34	75890642	130739	49.39	583	587	575	755	407	581	580.47	0.93	14105	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	316	3.79	0.72	12	0.24	154.00	807.00	1716	20231122	-66.03	535	20241025	8.97	1695	-65.60	20240221	535	8.97	20241025	1695	-65.60	20240221	396	47.22	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
21	20241127	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	2	2	0.34	64773950	111631	42.17	583	587	575	755	407	581	580.25	0.93	11507	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	316	3.79	0.72	12	0.21	154.00	807.00	1716	20231122	-66.03	535	20241025	8.97	1695	-65.60	20240221	535	8.97	20241025	1695	-65.60	20240221	396	47.22	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
22	20241127	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	0	3	0.00	51295243	88505	33.43	583	587	575	755	407	581	579.56	0.93	-2636	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	315	3.77	0.72	12	0.16	154.00	807.00	1716	20231122	-66.14	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	396	46.72	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
23	20241127	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	1	2	0.17	46887011	80889	30.56	583	587	575	755	407	581	579.63	0.93	-2598	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	316	3.78	0.72	12	0.15	154.00	807.00	1716	20231122	-66.08	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
24	20241127	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	0	3	0.00	41719181	71974	27.19	583	587	575	755	407	581	579.63	0.93	-4075	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	315	3.77	0.72	12	0.13	154.00	807.00	1716	20231122	-66.14	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	396	46.72	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
25	20241127	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	-5	5	-0.86	16102891	27730	10.48	583	587	575	755	407	581	580.69	0.93	106	592	586	583	577	574	585	576	271	174	500	340	1	1	54210339	312	3.74	0.71	12	0.05	154.00	807.00	1716	20231122	-66.43	535	20241025	7.66	1695	-66.02	20240221	535	7.66	20241025	1695	-66.02	20240221	396	45.45	20240125	0.61	N	078590	500	271 억	504525	N	N	N	N
26	20241126	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	-4	5	-0.68	152789495	262391	143.77	585	589	580	760	410	585	582.30	0.86	39136	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	315	3.77	0.72	12	0.48	154.00	807.00	1734	20231117	-66.49	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	396	46.72	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
27	20241126	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	-3	5	-0.51	146346106	251316	137.70	585	589	580	760	410	585	582.32	0.86	37425	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	316	3.78	0.72	12	0.46	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
28	20241126	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	-3	5	-0.51	139260604	239150	131.03	585	589	580	760	410	585	582.31	0.86	34076	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	316	3.78	0.72	12	0.44	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
29	20241126	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	0	3	0.00	137772395	236588	129.63	585	589	580	760	410	585	582.33	0.86	34133	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	317	3.80	0.72	12	0.44	154.00	807.00	1734	20231117	-66.26	535	20241025	9.35	1695	-65.49	20240221	535	9.35	20241025	1695	-65.49	20240221	396	47.73	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
30	20241126	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	0	3	0.00	63734819	109104	59.78	585	589	580	760	410	585	584.17	0.86	20157	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	317	3.80	0.72	12	0.20	154.00	807.00	1734	20231117	-66.26	535	20241025	9.35	1695	-65.49	20240221	535	9.35	20241025	1695	-65.49	20240221	396	47.73	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
31	20241126	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	586	1	2	0.17	60621295	103768	56.86	585	589	580	760	410	585	584.20	0.86	19970	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	318	3.81	0.73	12	0.19	154.00	807.00	1734	20231117	-66.21	535	20241025	9.53	1695	-65.43	20240221	535	9.53	20241025	1695	-65.43	20240221	396	47.98	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
32	20241126	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	0	3	0.00	40038225	68640	37.61	585	589	580	760	410	585	583.31	0.86	11302	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	317	3.80	0.72	12	0.13	154.00	807.00	1734	20231117	-66.26	535	20241025	9.35	1695	-65.49	20240221	535	9.35	20241025	1695	-65.49	20240221	396	47.73	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
33	20241126	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	-1	5	-0.17	2477267	4247	2.33	585	589	580	760	410	585	583.30	0.86	-1582	593	589	582	578	571	591	580	271	175	500	350	1	1	54210339	317	3.79	0.72	12	0.01	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	396	47.47	20240125	0.56	N	078590	500	271 억	465235	N	N	N	N
34	20241125	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	10	2	1.74	106122987	182492	44.81	575	586	575	747	403	575	581.58	0.79	38337	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	317	3.80	0.72	12	0.34	154.00	807.00	1734	20231117	-66.26	535	20241025	9.35	1695	-65.49	20240221	535	9.35	20241025	1695	-65.49	20240221	396	47.73	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
35	20241125	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	7	2	1.22	99300773	170832	41.94	575	586	575	747	403	575	581.34	0.79	38355	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	316	3.78	0.72	12	0.32	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
36	20241125	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	9	2	1.57	81039674	139540	34.26	575	586	575	747	403	575	580.83	0.79	28144	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	317	3.79	0.72	12	0.26	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	396	47.47	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
37	20241125	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	7	2	1.22	73707387	126957	31.17	575	586	575	747	403	575	580.64	0.79	27527	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	316	3.78	0.72	12	0.23	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
38	20241125	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	10	2	1.74	62304782	107405	26.37	575	586	575	747	403	575	580.17	0.79	24213	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	317	3.80	0.72	12	0.20	154.00	807.00	1734	20231117	-66.26	535	20241025	9.35	1695	-65.49	20240221	535	9.35	20241025	1695	-65.49	20240221	396	47.73	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
39	20241125	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	9	2	1.57	43354371	74944	18.40	575	586	575	747	403	575	578.57	0.79	6101	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	317	3.79	0.72	12	0.14	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	396	47.47	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
40	20241125	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	4	2	0.70	22545769	39060	9.59	575	586	575	747	403	575	577.31	0.79	3920	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	314	3.76	0.72	12	0.07	154.00	807.00	1734	20231117	-66.61	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	396	46.21	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
41	20241125	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	3	2	0.52	2771752	4809	1.18	575	586	575	747	403	575	577.10	0.79	2492	601	587	581	567	561	585	565	271	172	500	340	1	1	54210339	313	3.75	0.72	12	0.01	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	396	45.96	20240125	0.63	N	078590	500	271 억	428446	N	N	N	N
42	20241122	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-2	5	-0.35	237712122	406540	140.22	587	595	575	750	404	577	584.72	0.89	-55807	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	312	3.73	0.71	12	0.75	154.00	807.00	1734	20231117	-66.84	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
43	20241122	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	3	2	0.52	231544389	395827	136.52	587	595	575	750	404	577	584.96	0.89	-55307	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	314	3.77	0.72	12	0.73	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	396	46.46	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
44	20241122	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	0	3	0.00	209546978	357738	123.39	587	595	575	750	404	577	585.76	0.89	-61591	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	313	3.75	0.71	12	0.66	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
45	20241122	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	5	2	0.87	174478595	297212	102.51	587	595	581	750	404	577	587.05	0.89	-13019	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	316	3.78	0.72	12	0.55	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
46	20241122	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	5	2	0.87	156491330	266300	91.85	587	595	581	750	404	577	587.65	0.89	-7605	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	316	3.78	0.72	12	0.49	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
47	20241122	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	6	2	1.04	150701048	256368	88.42	587	595	581	750	404	577	587.83	0.89	-7570	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	316	3.79	0.72	12	0.47	154.00	807.00	1734	20231117	-66.38	535	20241025	8.97	1695	-65.60	20240221	535	8.97	20241025	1695	-65.60	20240221	396	47.22	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
48	20241122	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	5	2	0.87	130067187	220957	76.21	587	595	581	750	404	577	588.65	0.89	-10061	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	316	3.78	0.72	12	0.41	154.00	807.00	1734	20231117	-66.44	535	20241025	8.79	1695	-65.66	20240221	535	8.79	20241025	1695	-65.66	20240221	396	46.97	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
49	20241122	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	7	2	1.21	28071649	47662	16.44	587	595	584	750	404	577	588.97	0.89	8168	589	582	575	568	561	586	572	271	173	500	340	1	1	54210339	317	3.79	0.72	12	0.09	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	396	47.47	20240125	0.47	N	078590	500	271 억	482949	N	N	N	N
50	20241121	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	2	2	0.35	164271126	285571	70.02	575	582	568	747	403	575	575.24	0.82	41684	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	313	3.75	0.71	12	0.53	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
51	20241121	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	2	2	0.35	152745152	265554	65.11	575	582	568	747	403	575	575.19	0.82	39970	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	313	3.75	0.71	12	0.49	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
52	20241121	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	3	2	0.52	145744324	253453	62.14	575	582	568	747	403	575	575.03	0.82	39970	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	313	3.75	0.72	12	0.47	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	396	45.96	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
53	20241121	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	5	2	0.87	132349124	230297	56.47	575	582	568	747	403	575	574.69	0.82	28488	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	314	3.77	0.72	12	0.42	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	396	46.46	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
54	20241121	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	1	2	0.17	112024074	195024	47.82	575	582	568	747	403	575	574.41	0.82	18341	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	312	3.74	0.71	12	0.36	154.00	807.00	1734	20231117	-66.78	535	20241025	7.66	1695	-66.02	20240221	535	7.66	20241025	1695	-66.02	20240221	396	45.45	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
55	20241121	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	0	3	0.00	70790839	123437	30.27	575	579	568	747	403	575	573.50	0.82	-20504	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	312	3.73	0.71	12	0.23	154.00	807.00	1734	20231117	-66.84	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
56	20241121	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	574	-1	5	-0.17	59756834	104238	25.56	575	579	568	747	403	575	573.27	0.82	-18047	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	311	3.73	0.71	12	0.19	154.00	807.00	1734	20231117	-66.90	535	20241025	7.29	1695	-66.14	20240221	535	7.29	20241025	1695	-66.14	20240221	396	44.95	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
57	20241121	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	0	3	0.00	16189588	28155	6.90	575	579	575	747	403	575	575.02	0.82	-1768	603	589	582	568	561	585	564	271	172	500	340	1	1	54210339	312	3.73	0.71	12	0.05	154.00	807.00	1734	20231117	-66.84	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.38	N	078590	500	271 억	442569	N	N	N	N
58	20241120	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-11	5	-1.88	236292362	407008	44.00	586	596	575	761	411	586	580.56	0.98	-90957	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	312	3.73	0.71	12	0.75	154.00	807.00	1734	20231117	-66.84	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	396	45.20	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
59	20241120	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-9	5	-1.54	222006308	382183	41.32	586	596	576	761	411	586	580.89	0.98	-85760	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	313	3.75	0.71	12	0.71	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	396	45.71	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
60	20241120	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-7	5	-1.19	191017602	328470	35.51	586	596	576	761	411	586	581.54	0.98	-85665	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	314	3.76	0.72	12	0.61	154.00	807.00	1734	20231117	-66.61	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	396	46.21	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
61	20241120	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-7	5	-1.19	173237712	297676	32.18	586	596	578	761	411	586	581.97	0.98	-85245	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	314	3.76	0.72	12	0.55	154.00	807.00	1734	20231117	-66.61	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	396	46.21	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
62	20241120	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	-5	5	-0.85	135318971	232235	25.11	586	596	579	761	411	586	582.68	0.98	-67530	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	315	3.77	0.72	12	0.43	154.00	807.00	1734	20231117	-66.49	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	396	46.72	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
63	20241120	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	-6	5	-1.02	124983091	214482	23.19	586	596	579	761	411	586	582.72	0.98	-65402	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	314	3.77	0.72	12	0.40	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	396	46.46	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
64	20241120	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	-2	5	-0.34	96142923	164789	17.82	586	596	581	761	411	586	583.43	0.98	-57538	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	317	3.79	0.72	12	0.30	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	396	47.47	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
65	20241120	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	9	2	1.54	12905915	22007	2.38	586	596	585	761	411	586	586.45	0.98	6226	637	611	594	568	551	603	560	271	175	500	350	1	1	54210339	323	3.86	0.74	12	0.04	154.00	807.00	1734	20231117	-65.69	535	20241025	11.21	1695	-64.90	20240221	535	11.21	20241025	1695	-64.90	20240221	396	50.25	20240125	0.32	N	078590	500	271 억	533469	N	N	N	N
66	20241119	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	586	-5	5	-0.85	549702972	922570	178.46	590	620	577	768	414	591	595.84	0.93	28447	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	318	3.81	0.73	12	1.70	154.00	807.00	1734	20231117	-66.21	535	20241025	9.53	1695	-65.43	20240221	535	9.53	20241025	1695	-65.43	20240221	396	47.98	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
67	20241119	150622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	586	-5	5	-0.85	530693934	890011	172.16	590	620	577	768	414	591	596.28	0.93	29087	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	318	3.81	0.73	12	1.64	154.00	807.00	1734	20231117	-66.21	535	20241025	9.53	1695	-65.43	20240221	535	9.53	20241025	1695	-65.43	20240221	396	47.98	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
68	20241119	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	587	-4	5	-0.68	483242343	808880	156.47	590	620	577	768	414	591	597.42	0.93	29886	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	318	3.81	0.73	12	1.49	154.00	807.00	1734	20231117	-66.15	535	20241025	9.72	1695	-65.37	20240221	535	9.72	20241025	1695	-65.37	20240221	396	48.23	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
69	20241119	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	588	-3	5	-0.51	460100375	769547	148.86	590	620	577	768	414	591	597.88	0.93	34639	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	319	3.82	0.73	12	1.42	154.00	807.00	1734	20231117	-66.09	535	20241025	9.91	1695	-65.31	20240221	535	9.91	20241025	1695	-65.31	20240221	396	48.48	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
70	20241119	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	591	0	3	0.00	385855445	643353	124.45	590	620	577	768	414	591	599.76	0.93	39772	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	320	3.84	0.73	12	1.19	154.00	807.00	1734	20231117	-65.92	535	20241025	10.47	1695	-65.13	20240221	535	10.47	20241025	1695	-65.13	20240221	396	49.24	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
71	20241119	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-1	5	-0.17	366497864	610617	118.12	590	620	577	768	414	591	600.21	0.93	42015	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	320	3.83	0.73	12	1.13	154.00	807.00	1734	20231117	-65.97	535	20241025	10.28	1695	-65.19	20240221	535	10.28	20241025	1695	-65.19	20240221	396	48.99	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
72	20241119	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	600	9	2	1.52	292422177	485903	93.99	590	620	577	768	414	591	601.81	0.93	28735	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	325	3.90	0.74	12	0.90	154.00	807.00	1734	20231117	-65.40	535	20241025	12.15	1695	-64.60	20240221	535	12.15	20241025	1695	-64.60	20240221	396	51.52	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
73	20241119	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	586	-5	5	-0.85	30214655	51336	9.93	590	595	577	768	414	591	588.57	0.93	4796	617	604	595	582	573	599	577	271	177	500	350	1	1	54210339	318	3.81	0.73	12	0.09	154.00	807.00	1734	20231117	-66.21	535	20241025	9.53	1695	-65.43	20240221	535	9.53	20241025	1695	-65.43	20240221	396	47.98	20240125	0.30	N	078590	500	271 억	505022	N	N	N	N
74	20241118	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	591	-1	5	-0.17	305100837	516275	35.26	593	608	586	769	415	592	590.96	1.03	-52634	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	320	3.84	0.73	12	0.95	154.00	807.00	1734	20231117	-65.92	535	20241025	10.47	1695	-65.13	20240221	535	10.47	20241025	1695	-65.13	20240221	396	49.24	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
75	20241118	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	591	-1	5	-0.17	270043067	456741	31.19	593	608	586	769	415	592	591.24	1.03	-47047	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	320	3.84	0.73	12	0.84	154.00	807.00	1734	20231117	-65.92	535	20241025	10.47	1695	-65.13	20240221	535	10.47	20241025	1695	-65.13	20240221	396	49.24	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
76	20241118	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-2	5	-0.34	250639850	423846	28.95	593	608	586	769	415	592	591.34	1.03	-36583	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	320	3.83	0.73	12	0.78	154.00	807.00	1734	20231117	-65.97	535	20241025	10.28	1695	-65.19	20240221	535	10.28	20241025	1695	-65.19	20240221	396	48.99	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
77	20241118	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	589	-3	5	-0.51	227981553	385426	26.32	593	608	586	769	415	592	591.50	1.03	-26219	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	319	3.82	0.73	12	0.71	154.00	807.00	1734	20231117	-66.03	535	20241025	10.09	1695	-65.25	20240221	535	10.09	20241025	1695	-65.25	20240221	396	48.74	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
78	20241118	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	589	-3	5	-0.51	204836538	346077	23.63	593	608	586	769	415	592	591.88	1.03	-9900	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	319	3.82	0.73	12	0.64	154.00	807.00	1734	20231117	-66.03	535	20241025	10.09	1695	-65.25	20240221	535	10.09	20241025	1695	-65.25	20240221	396	48.74	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
79	20241118	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	590	-2	5	-0.34	173657377	293212	20.02	593	608	587	769	415	592	592.26	1.03	-10268	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	320	3.83	0.73	12	0.54	154.00	807.00	1734	20231117	-65.97	535	20241025	10.28	1695	-65.19	20240221	535	10.28	20241025	1695	-65.19	20240221	396	48.99	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
80	20241118	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	5	2	0.84	97805872	164629	11.24	593	608	587	769	415	592	594.11	1.03	-22006	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	324	3.88	0.74	12	0.30	154.00	807.00	1734	20231117	-65.57	535	20241025	11.59	1695	-64.78	20240221	535	11.59	20241025	1695	-64.78	20240221	396	50.76	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
81	20241118	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	606	14	2	2.36	26594457	44540	3.04	593	608	593	769	415	592	597.21	1.03	-6867	672	631	606	565	540	619	553	271	177	500	350	1	1	54210339	329	3.94	0.75	12	0.08	154.00	807.00	1734	20231117	-65.05	535	20241025	13.27	1695	-64.25	20240221	535	13.27	20241025	1695	-64.25	20240221	396	53.03	20240125	0.48	N	078590	500	271 억	557654	N	N	N	N
82	20241115	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	592	-8	5	-1.33	888385809	1455910	41.24	600	647	581	780	420	600	610.20	1.04	-9300	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	321	3.84	0.73	12	2.69	154.00	807.00	1734	20231117	-65.86	535	20241025	10.65	1695	-65.07	20240221	535	10.65	20241025	1695	-65.07	20240221	367	61.31	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
83	20241115	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	594	-6	5	-1.00	850946068	1392751	39.45	600	647	581	780	420	600	610.98	1.04	-13118	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	322	3.86	0.74	12	2.57	154.00	807.00	1734	20231117	-65.74	535	20241025	11.03	1695	-64.96	20240221	535	11.03	20241025	1695	-64.96	20240221	367	61.85	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
84	20241115	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	598	-2	5	-0.33	802097065	1310829	37.13	600	647	581	780	420	600	611.90	1.04	-23651	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	324	3.88	0.74	12	2.42	154.00	807.00	1734	20231117	-65.51	535	20241025	11.78	1695	-64.72	20240221	535	11.78	20241025	1695	-64.72	20240221	367	62.94	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
85	20241115	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	600	0	3	0.00	775338346	1265994	35.86	600	647	581	780	420	600	612.44	1.04	-3955	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	325	3.90	0.74	12	2.34	154.00	807.00	1734	20231117	-65.40	535	20241025	12.15	1695	-64.60	20240221	535	12.15	20241025	1695	-64.60	20240221	367	63.49	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
86	20241115	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	-5	5	-0.83	738287459	1204161	34.11	600	647	581	780	420	600	613.11	1.04	2189	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	323	3.86	0.74	12	2.22	154.00	807.00	1734	20231117	-65.69	535	20241025	11.21	1695	-64.90	20240221	535	11.21	20241025	1695	-64.90	20240221	367	62.13	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
87	20241115	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	593	-7	5	-1.17	661115596	1073403	30.40	600	647	591	780	420	600	615.91	1.04	4876	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	321	3.85	0.73	12	1.98	154.00	807.00	1734	20231117	-65.80	535	20241025	10.84	1695	-65.01	20240221	535	10.84	20241025	1695	-65.01	20240221	367	61.58	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
88	20241115	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	5	2	0.83	535098528	862597	24.43	600	647	598	780	420	600	620.34	1.04	32557	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	328	3.93	0.75	12	1.59	154.00	807.00	1734	20231117	-65.11	535	20241025	13.08	1695	-64.31	20240221	535	13.08	20241025	1695	-64.31	20240221	367	64.85	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
89	20241115	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	27	2	4.50	140750854	229411	6.50	600	631	598	780	420	600	613.54	1.04	57204	688	644	610	566	532	627	549	271	180	500	360	1	1	54210339	340	4.07	0.78	12	0.42	154.00	807.00	1734	20231117	-63.84	535	20241025	17.20	1695	-63.01	20240221	535	17.20	20241025	1695	-63.01	20240221	367	70.84	20231115	0.79	N	078590	500	271 억	565424	N	N	N	N
90	20241114	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	599	-41	5	-6.41	2107456062	3478183	20.12	617	654	576	832	448	640	605.87	0.79	132152	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	325	3.89	0.74	12	6.42	154.00	807.00	1734	20231117	-65.46	535	20241025	11.96	1695	-64.66	20240221	535	11.96	20241025	1695	-64.66	20240221	351	70.66	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
91	20241114	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	598	-42	5	-6.56	2039954501	3365340	19.47	617	654	576	832	448	640	606.13	0.79	125328	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	324	3.88	0.74	12	6.21	154.00	807.00	1734	20231117	-65.51	535	20241025	11.78	1695	-64.72	20240221	535	11.78	20241025	1695	-64.72	20240221	351	70.37	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
92	20241114	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	598	-42	5	-6.56	1962055469	3234160	18.71	617	654	576	832	448	640	606.63	0.79	122800	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	324	3.88	0.74	12	5.97	154.00	807.00	1734	20231117	-65.51	535	20241025	11.78	1695	-64.72	20240221	535	11.78	20241025	1695	-64.72	20240221	351	70.37	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
93	20241114	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	607	-33	5	-5.16	1885446937	3107084	17.97	617	654	576	832	448	640	606.78	0.79	152361	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	329	3.94	0.75	12	5.73	154.00	807.00	1734	20231117	-64.99	535	20241025	13.46	1695	-64.19	20240221	535	13.46	20241025	1695	-64.19	20240221	351	72.93	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
94	20241114	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	-32	5	-5.00	1808677402	2980510	17.24	617	654	576	832	448	640	606.79	0.79	170870	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	330	3.95	0.75	12	5.50	154.00	807.00	1734	20231117	-64.94	535	20241025	13.64	1695	-64.13	20240221	535	13.64	20241025	1695	-64.13	20240221	351	73.22	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
95	20241114	110628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	602	-38	5	-5.94	1067515537	1795946	10.39	617	617	576	832	448	640	594.30	0.79	136918	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	326	3.91	0.75	12	3.31	154.00	807.00	1734	20231117	-65.28	535	20241025	12.52	1695	-64.48	20240221	535	12.52	20241025	1695	-64.48	20240221	351	71.51	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
96	20241114	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	603	-37	5	-5.78	329626519	543291	3.14	617	617	591	832	448	640	606.48	0.79	14557	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	327	3.92	0.75	12	1.00	154.00	807.00	1734	20231117	-65.22	535	20241025	12.71	1695	-64.42	20240221	535	12.71	20241025	1695	-64.42	20240221	351	71.79	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
97	20241114	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.79	0	798	718	634	554	470	759	595	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.00	154.00	807.00	1734	20231117	-63.09	535	20241025	19.63	1695	-62.24	20240221	535	19.63	20241025	1695	-62.24	20240221	351	82.34	20231114	0.73	N	078590	500	271 억	429256	N	N	N	N
98	20241113	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	90	2	16.36	11529779437	17118525	7131.44	551	714	550	715	385	550	673.69	0.79	-958	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	347	4.16	0.79	12	31.58	154.00	807.00	1734	20231117	-63.09	535	20241025	19.63	1695	-62.24	20240221	535	19.63	20241025	1695	-62.24	20240221	351	82.34	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
99	20241113	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	710	160	2	29.09	10154894008	15118271	6298.15	551	714	550	715	385	550	671.71	0.79	-39099	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	385	4.61	0.88	12	27.89	154.00	807.00	1734	20231117	-59.05	535	20241025	32.71	1695	-58.11	20240221	535	32.71	20241025	1695	-58.11	20240221	351	102.28	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
100	20241113	140407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	681	131	2	23.82	8709993914	13023553	5425.51	551	714	550	715	385	550	668.81	0.79	-39533	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	369	4.42	0.84	12	24.02	154.00	807.00	1734	20231117	-60.73	535	20241025	27.29	1695	-59.82	20240221	535	27.29	20241025	1695	-59.82	20240221	351	94.02	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
101	20241113	130405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	694	144	2	26.18	7819421445	11737626	4889.80	551	714	550	715	385	550	666.21	0.79	-35084	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	376	4.51	0.86	12	21.65	154.00	807.00	1734	20231117	-59.98	535	20241025	29.72	1695	-59.06	20240221	535	29.72	20241025	1695	-59.06	20240221	351	97.72	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
102	20241113	120403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	699	149	2	27.09	6317156200	9601428	3999.88	551	705	550	715	385	550	657.96	0.79	-20192	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	379	4.54	0.87	12	17.71	154.00	807.00	1734	20231117	-59.69	535	20241025	30.65	1695	-58.76	20240221	535	30.65	20241025	1695	-58.76	20240221	351	99.15	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
103	20241113	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	681	131	2	23.82	4615401586	7124338	2967.94	551	695	550	715	385	550	647.86	0.79	-36148	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	369	4.42	0.84	12	13.14	154.00	807.00	1734	20231117	-60.73	535	20241025	27.29	1695	-59.82	20240221	535	27.29	20241025	1695	-59.82	20240221	351	94.02	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
104	20241113	100402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	617	67	2	12.18	2171353338	3449102	1436.87	551	679	550	715	385	550	629.59	0.79	-8145	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	334	4.01	0.76	12	6.36	154.00	807.00	1734	20231117	-64.42	535	20241025	15.33	1695	-63.60	20240221	535	15.33	20241025	1695	-63.60	20240221	351	75.78	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
105	20241113	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	550	0	3	0.00	6561162	11912	4.96	551	579	550	715	385	550	550.97	0.79	-1756	588	568	559	539	530	564	535	271	165	500	330	1	1	54210339	298	3.57	0.68	12	0.02	154.00	807.00	1734	20231117	-68.28	535	20241025	2.80	1695	-67.55	20240221	535	2.80	20241025	1695	-67.55	20240221	351	56.70	20231113	0.63	N	078590	500	271 억	428615	N	N	N	N
106	20241112	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	550	-23	5	-4.01	134051330	238697	102.20	573	579	550	744	402	573	561.60	0.81	-17569	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	298	3.57	0.68	12	0.44	154.00	807.00	1734	20231117	-68.28	535	20241025	2.80	1695	-67.55	20240221	535	2.80	20241025	1695	-67.55	20240221	351	56.70	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
107	20241112	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	550	-23	5	-4.01	129036072	229587	98.30	573	579	550	744	402	573	562.04	0.81	-14145	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	298	3.57	0.68	12	0.42	154.00	807.00	1734	20231117	-68.28	535	20241025	2.80	1695	-67.55	20240221	535	2.80	20241025	1695	-67.55	20240221	351	56.70	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
108	20241112	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	562	-11	5	-1.92	95882996	169653	72.64	573	579	559	744	402	573	565.17	0.81	-15203	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	305	3.65	0.70	12	0.31	154.00	807.00	1734	20231117	-67.59	535	20241025	5.05	1695	-66.84	20240221	535	5.05	20241025	1695	-66.84	20240221	351	60.11	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
109	20241112	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	567	-6	5	-1.05	85303428	150779	64.56	573	579	559	744	402	573	565.75	0.81	-14396	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	307	3.68	0.70	12	0.28	154.00	807.00	1734	20231117	-67.30	535	20241025	5.98	1695	-66.55	20240221	535	5.98	20241025	1695	-66.55	20240221	351	61.54	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
110	20241112	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	566	-7	5	-1.22	75069195	132641	56.79	573	579	559	744	402	573	565.96	0.81	-14786	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	307	3.68	0.70	12	0.24	154.00	807.00	1734	20231117	-67.36	535	20241025	5.79	1695	-66.61	20240221	535	5.79	20241025	1695	-66.61	20240221	351	61.25	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
111	20241112	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	567	-6	5	-1.05	57466596	101843	43.60	573	573	559	744	402	573	564.27	0.81	-12841	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	307	3.68	0.70	12	0.19	154.00	807.00	1734	20231117	-67.30	535	20241025	5.98	1695	-66.55	20240221	535	5.98	20241025	1695	-66.55	20240221	351	61.54	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
112	20241112	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	566	-7	5	-1.22	36462261	64423	27.58	573	573	562	744	402	573	565.98	0.81	-6247	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	307	3.68	0.70	12	0.12	154.00	807.00	1734	20231117	-67.36	535	20241025	5.79	1695	-66.61	20240221	535	5.79	20241025	1695	-66.61	20240221	351	61.25	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
113	20241112	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	570	-3	5	-0.52	3804234	6667	2.85	573	573	570	744	402	573	570.61	0.81	-3414	614	593	579	558	544	586	551	271	171	500	340	1	1	54210339	309	3.70	0.71	12	0.01	154.00	807.00	1734	20231117	-67.13	535	20241025	6.54	1695	-66.37	20240221	535	6.54	20241025	1695	-66.37	20240221	351	62.39	20231113	0.59	N	078590	500	271 억	437566	N	N	N	N
114	20241111	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	573	-21	5	-3.54	134101852	233455	101.48	594	600	565	772	416	594	574.42	0.91	-55735	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	311	3.72	0.71	12	0.43	154.00	807.00	1734	20231117	-66.96	535	20241025	7.10	1695	-66.19	20240221	535	7.10	20241025	1695	-66.19	20240221	351	63.25	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
115	20241111	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	571	-23	5	-3.87	129437765	225274	97.92	594	600	565	772	416	594	574.58	0.91	-56024	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	310	3.71	0.71	12	0.42	154.00	807.00	1734	20231117	-67.07	535	20241025	6.73	1695	-66.31	20240221	535	6.73	20241025	1695	-66.31	20240221	351	62.68	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
116	20241111	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	570	-24	5	-4.04	119202042	207320	90.12	594	600	565	772	416	594	574.97	0.91	-56698	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	309	3.70	0.71	12	0.38	154.00	807.00	1734	20231117	-67.13	535	20241025	6.54	1695	-66.37	20240221	535	6.54	20241025	1695	-66.37	20240221	351	62.39	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
117	20241111	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	568	-26	5	-4.38	97118788	168336	73.17	594	600	565	772	416	594	576.93	0.91	-53714	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	308	3.69	0.70	12	0.31	154.00	807.00	1734	20231117	-67.24	535	20241025	6.17	1695	-66.49	20240221	535	6.17	20241025	1695	-66.49	20240221	351	61.82	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
118	20241111	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	568	-26	5	-4.38	89322762	154625	67.21	594	600	565	772	416	594	577.67	0.91	-53041	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	308	3.69	0.70	12	0.29	154.00	807.00	1734	20231117	-67.24	535	20241025	6.17	1695	-66.49	20240221	535	6.17	20241025	1695	-66.49	20240221	351	61.82	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
119	20241111	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	-18	5	-3.03	58586504	100862	43.84	594	600	572	772	416	594	580.86	0.91	-23885	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	312	3.74	0.71	12	0.19	154.00	807.00	1734	20231117	-66.78	535	20241025	7.66	1695	-66.02	20240221	535	7.66	20241025	1695	-66.02	20240221	351	64.10	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
120	20241111	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-17	5	-2.86	54875428	94440	41.05	594	600	572	772	416	594	581.06	0.91	-21633	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	313	3.75	0.71	12	0.17	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	351	64.39	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
121	20241111	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	594	0	3	0.00	7817083	13192	5.73	594	600	589	772	416	594	592.56	0.91	-10658	608	600	597	589	586	599	588	271	178	500	350	1	1	54210339	322	3.86	0.74	12	0.02	154.00	807.00	1734	20231117	-65.74	535	20241025	11.03	1695	-64.96	20240221	535	11.03	20241025	1695	-64.96	20240221	351	69.23	20231113	0.51	N	078590	500	271 억	491802	N	N	N	N
122	20241108	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	594	-8	5	-1.33	128269407	214814	57.68	597	605	594	782	422	602	597.12	0.91	-4541	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	322	3.86	0.74	12	0.40	154.00	807.00	1734	20231117	-65.74	535	20241025	11.03	1695	-64.96	20240221	535	11.03	20241025	1695	-64.96	20240221	346	71.68	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
123	20241108	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	-5	5	-0.83	116341963	194751	52.29	597	605	595	782	422	602	597.39	0.91	-4084	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	324	3.88	0.74	12	0.36	154.00	807.00	1734	20231117	-65.57	535	20241025	11.59	1695	-64.78	20240221	535	11.59	20241025	1695	-64.78	20240221	346	72.54	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
124	20241108	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	597	-5	5	-0.83	93938775	157123	42.19	597	605	595	782	422	602	597.86	0.91	-4084	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	324	3.88	0.74	12	0.29	154.00	807.00	1734	20231117	-65.57	535	20241025	11.59	1695	-64.78	20240221	535	11.59	20241025	1695	-64.78	20240221	346	72.54	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
125	20241108	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	596	-6	5	-1.00	80786447	135076	36.27	597	605	595	782	422	602	598.08	0.91	-4084	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	323	3.87	0.74	12	0.25	154.00	807.00	1734	20231117	-65.63	535	20241025	11.40	1695	-64.84	20240221	535	11.40	20241025	1695	-64.84	20240221	346	72.25	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
126	20241108	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	599	-3	5	-0.50	67609054	113025	30.35	597	605	595	782	422	602	598.17	0.91	-1563	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	325	3.89	0.74	12	0.21	154.00	807.00	1734	20231117	-65.46	535	20241025	11.96	1695	-64.66	20240221	535	11.96	20241025	1695	-64.66	20240221	346	73.12	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
127	20241108	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	600	-2	5	-0.33	64763693	108271	29.07	597	605	595	782	422	602	598.16	0.91	-1092	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	325	3.90	0.74	12	0.20	154.00	807.00	1734	20231117	-65.40	535	20241025	12.15	1695	-64.60	20240221	535	12.15	20241025	1695	-64.60	20240221	346	73.41	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
128	20241108	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	602	0	3	0.00	15870185	26428	7.10	597	605	597	782	422	602	600.50	0.91	-8057	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	326	3.91	0.75	12	0.05	154.00	807.00	1734	20231117	-65.28	535	20241025	12.52	1695	-64.48	20240221	535	12.52	20241025	1695	-64.48	20240221	346	73.99	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
129	20241108	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	602	0	3	0.00	1829500	3058	0.82	597	602	597	782	422	602	598.13	0.91	-1651	622	611	602	591	582	607	587	271	180	500	360	1	1	54210339	326	3.91	0.75	12	0.01	154.00	807.00	1734	20231117	-65.28	535	20241025	12.52	1695	-64.48	20240221	535	12.52	20241025	1695	-64.48	20240221	346	73.99	20231110	0.47	N	078590	500	271 억	495713	N	N	N	N
130	20241107	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	602	-4	5	-0.66	222320295	370805	74.98	610	613	593	787	425	606	599.55	0.84	39506	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	326	3.91	0.75	12	0.68	154.00	807.00	1734	20231117	-65.28	535	20241025	12.52	1695	-64.48	20240221	535	12.52	20241025	1695	-64.48	20240221	346	73.99	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
131	20241107	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	600	-6	5	-0.99	214869319	358388	72.47	610	613	593	787	425	606	599.53	0.84	39558	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	325	3.90	0.74	12	0.66	154.00	807.00	1734	20231117	-65.40	535	20241025	12.15	1695	-64.60	20240221	535	12.15	20241025	1695	-64.60	20240221	346	73.41	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
132	20241107	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	600	-6	5	-0.99	190401138	317523	64.20	610	613	593	787	425	606	599.63	0.84	38467	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	325	3.90	0.74	12	0.59	154.00	807.00	1734	20231117	-65.40	535	20241025	12.15	1695	-64.60	20240221	535	12.15	20241025	1695	-64.60	20240221	346	73.41	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
133	20241107	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	-5	5	-0.83	168083791	280412	56.70	610	613	593	787	425	606	599.40	0.84	32225	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	326	3.90	0.74	12	0.52	154.00	807.00	1734	20231117	-65.34	535	20241025	12.34	1695	-64.54	20240221	535	12.34	20241025	1695	-64.54	20240221	346	73.70	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
134	20241107	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	-11	5	-1.82	133770528	222999	45.09	610	613	593	787	425	606	599.85	0.84	-7593	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	323	3.86	0.74	12	0.41	154.00	807.00	1734	20231117	-65.69	535	20241025	11.21	1695	-64.90	20240221	535	11.21	20241025	1695	-64.90	20240221	346	71.97	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
135	20241107	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	-11	5	-1.82	117995532	196486	39.73	610	613	593	787	425	606	600.51	0.84	-7992	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	323	3.86	0.74	12	0.36	154.00	807.00	1734	20231117	-65.69	535	20241025	11.21	1695	-64.90	20240221	535	11.21	20241025	1695	-64.90	20240221	346	71.97	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
136	20241107	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	-5	5	-0.83	87611649	145565	29.43	610	613	595	787	425	606	601.86	0.84	-9813	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	326	3.90	0.74	12	0.27	154.00	807.00	1734	20231117	-65.34	535	20241025	12.34	1695	-64.54	20240221	535	12.34	20241025	1695	-64.54	20240221	346	73.70	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
137	20241107	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	613	7	2	1.16	25980152	42777	8.65	610	613	605	787	425	606	607.36	0.84	2351	638	622	610	594	582	616	588	271	181	500	360	1	1	54210339	332	3.98	0.76	12	0.08	154.00	807.00	1734	20231117	-64.65	535	20241025	14.58	1695	-63.83	20240221	535	14.58	20241025	1695	-63.83	20240221	346	77.17	20231110	0.42	N	078590	500	271 억	456207	N	N	N	N
138	20241106	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	606	-7	5	-1.14	298207387	492458	113.39	620	626	598	796	430	613	605.55	0.81	16507	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	329	3.94	0.75	12	0.91	154.00	807.00	1734	20231117	-65.05	535	20241025	13.27	1695	-64.25	20240221	535	13.27	20241025	1695	-64.25	20240221	346	75.14	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
139	20241106	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	-12	5	-1.96	270512217	446631	102.84	620	626	598	796	430	613	605.67	0.81	27506	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	326	3.90	0.74	12	0.82	154.00	807.00	1734	20231117	-65.34	535	20241025	12.34	1695	-64.54	20240221	535	12.34	20241025	1695	-64.54	20240221	346	73.70	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
140	20241106	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	-12	5	-1.96	239553126	395013	90.96	620	626	600	796	430	613	606.44	0.81	28060	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	326	3.90	0.74	12	0.73	154.00	807.00	1734	20231117	-65.34	535	20241025	12.34	1695	-64.54	20240221	535	12.34	20241025	1695	-64.54	20240221	346	73.70	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
141	20241106	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	601	-12	5	-1.96	205220886	337862	77.80	620	626	601	796	430	613	607.41	0.81	30985	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	326	3.90	0.74	12	0.62	154.00	807.00	1734	20231117	-65.34	535	20241025	12.34	1695	-64.54	20240221	535	12.34	20241025	1695	-64.54	20240221	346	73.70	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
142	20241106	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	-8	5	-1.31	161698308	265769	61.20	620	626	603	796	430	613	608.41	0.81	24328	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	328	3.93	0.75	12	0.49	154.00	807.00	1734	20231117	-65.11	535	20241025	13.08	1695	-64.31	20240221	535	13.08	20241025	1695	-64.31	20240221	346	74.86	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
143	20241106	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	-5	5	-0.82	136486181	224108	51.60	620	626	604	796	430	613	609.02	0.81	17524	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	330	3.95	0.75	12	0.41	154.00	807.00	1734	20231117	-64.94	535	20241025	13.64	1695	-64.13	20240221	535	13.64	20241025	1695	-64.13	20240221	346	75.72	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
144	20241106	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	-8	5	-1.31	109086642	179044	41.23	620	626	604	796	430	613	609.27	0.81	15996	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	328	3.93	0.75	12	0.33	154.00	807.00	1734	20231117	-65.11	535	20241025	13.08	1695	-64.31	20240221	535	13.08	20241025	1695	-64.31	20240221	346	74.86	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
145	20241106	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	607	-6	5	-0.98	18168620	29464	6.78	620	626	607	796	430	613	616.65	0.81	-268	651	632	606	587	561	619	574	271	183	500	360	1	1	54210339	329	3.94	0.75	12	0.05	154.00	807.00	1734	20231117	-64.99	535	20241025	13.46	1695	-64.19	20240221	535	13.46	20241025	1695	-64.19	20240221	346	75.43	20231110	0.30	N	078590	500	271 억	441028	N	N	N	N
146	20241105	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	613	-7	5	-1.13	257998437	427789	35.73	621	625	580	806	434	620	603.05	0.74	38830	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	332	3.98	0.76	12	0.79	154.00	807.00	1734	20231117	-64.65	535	20241025	14.58	1695	-63.83	20240221	535	14.58	20241025	1695	-63.83	20240221	346	77.17	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
147	20241105	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	611	-9	5	-1.45	244831290	406272	33.93	621	625	580	806	434	620	602.58	0.74	37115	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	331	3.97	0.76	12	0.75	154.00	807.00	1734	20231117	-64.76	535	20241025	14.21	1695	-63.95	20240221	535	14.21	20241025	1695	-63.95	20240221	346	76.59	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
148	20241105	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	-12	5	-1.94	232932229	386739	32.30	621	625	580	806	434	620	602.24	0.74	37954	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	330	3.95	0.75	12	0.71	154.00	807.00	1734	20231117	-64.94	535	20241025	13.64	1695	-64.13	20240221	535	13.64	20241025	1695	-64.13	20240221	346	75.72	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
149	20241105	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	611	-9	5	-1.45	217971182	362085	30.24	621	625	580	806	434	620	601.93	0.74	38526	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	331	3.97	0.76	12	0.67	154.00	807.00	1734	20231117	-64.76	535	20241025	14.21	1695	-63.95	20240221	535	14.21	20241025	1695	-63.95	20240221	346	76.59	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
150	20241105	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	612	-8	5	-1.29	206711749	343682	28.70	621	625	580	806	434	620	601.40	0.74	40521	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	332	3.97	0.76	12	0.63	154.00	807.00	1734	20231117	-64.71	535	20241025	14.39	1695	-63.89	20240221	535	14.39	20241025	1695	-63.89	20240221	346	76.88	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
151	20241105	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	603	-17	5	-2.74	187498858	312042	26.06	621	625	580	806	434	620	600.80	0.74	40733	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	327	3.92	0.75	12	0.58	154.00	807.00	1734	20231117	-65.22	535	20241025	12.71	1695	-64.42	20240221	535	12.71	20241025	1695	-64.42	20240221	346	74.28	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
152	20241105	100557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	602	-18	5	-2.90	146958774	244951	20.46	621	625	580	806	434	620	599.85	0.74	24370	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	326	3.91	0.75	12	0.45	154.00	807.00	1734	20231117	-65.28	535	20241025	12.52	1695	-64.48	20240221	535	12.52	20241025	1695	-64.48	20240221	346	73.99	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
153	20241105	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	0	3	0.00	12871461	20727	1.73	621	625	620	806	434	620	621.06	0.74	-1439	722	670	642	590	562	657	577	271	186	500	370	1	1	54210339	336	4.03	0.77	12	0.04	154.00	807.00	1734	20231117	-64.24	535	20241025	15.89	1695	-63.42	20240221	535	15.89	20241025	1695	-63.42	20240221	346	79.19	20231110	0.37	N	078590	500	271 억	402198	N	N	N	N
154	20241104	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	-2	5	-0.32	755931408	1179970	25.24	631	694	614	808	436	622	640.65	0.76	-7316	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	336	4.03	0.77	12	2.18	154.00	807.00	1734	20231117	-64.24	535	20241025	15.89	1695	-63.42	20240221	535	15.89	20241025	1695	-63.42	20240221	346	79.19	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
155	20241104	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	-2	5	-0.32	735313933	1146596	24.52	631	694	614	808	436	622	641.31	0.76	-5712	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	336	4.03	0.77	12	2.12	154.00	807.00	1734	20231117	-64.24	535	20241025	15.89	1695	-63.42	20240221	535	15.89	20241025	1695	-63.42	20240221	346	79.19	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
156	20241104	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	-2	5	-0.32	702206208	1092985	23.38	631	694	614	808	436	622	642.48	0.76	10946	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	336	4.03	0.77	12	2.02	154.00	807.00	1734	20231117	-64.24	535	20241025	15.89	1695	-63.42	20240221	535	15.89	20241025	1695	-63.42	20240221	346	79.19	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
157	20241104	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	619	-3	5	-0.48	686323646	1067282	22.83	631	694	614	808	436	622	643.07	0.76	11069	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	336	4.02	0.77	12	1.97	154.00	807.00	1734	20231117	-64.30	535	20241025	15.70	1695	-63.48	20240221	535	15.70	20241025	1695	-63.48	20240221	346	78.90	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
158	20241104	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	622	0	3	0.00	669029878	1039334	22.23	631	694	614	808	436	622	643.72	0.76	11416	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	337	4.04	0.77	12	1.92	154.00	807.00	1734	20231117	-64.13	535	20241025	16.26	1695	-63.30	20240221	535	16.26	20241025	1695	-63.30	20240221	346	79.77	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
159	20241104	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	624	2	2	0.32	582416666	899841	19.25	631	694	618	808	436	622	647.26	0.76	8226	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	338	4.05	0.77	12	1.66	154.00	807.00	1734	20231117	-64.01	535	20241025	16.64	1695	-63.19	20240221	535	16.64	20241025	1695	-63.19	20240221	346	80.35	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
160	20241104	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	6	2	0.96	543187917	836848	17.90	631	694	618	808	436	622	649.11	0.76	4603	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	340	4.08	0.78	12	1.54	154.00	807.00	1734	20231117	-63.78	535	20241025	17.38	1695	-62.95	20240221	535	17.38	20241025	1695	-62.95	20240221	346	81.50	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
161	20241104	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	668	46	2	7.40	204042432	308792	6.60	631	694	631	808	436	622	660.86	0.76	57184	741	681	632	572	523	711	602	271	186	500	370	1	1	54210339	362	4.34	0.83	12	0.57	154.00	807.00	1734	20231117	-61.48	535	20241025	24.86	1695	-60.59	20240221	535	24.86	20241025	1695	-60.59	20240221	346	93.06	20231110	0.50	N	078590	500	271 억	409362	N	N	N	N
162	20241101	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	622	48	2	8.36	2983245699	4666328	1168.84	583	692	583	746	402	574	639.32	0.80	-25903	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	337	4.04	0.77	12	8.61	154.00	807.00	1734	20231117	-64.13	535	20241025	16.26	1695	-63.30	20240221	535	16.26	20241025	1695	-63.30	20240221	346	79.77	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
163	20241101	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	615	41	2	7.14	2883978303	4505879	1128.65	583	692	583	746	402	574	640.05	0.80	-28242	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	333	3.99	0.76	12	8.31	154.00	807.00	1734	20231117	-64.53	535	20241025	14.95	1695	-63.72	20240221	535	14.95	20241025	1695	-63.72	20240221	346	77.75	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
164	20241101	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	605	31	2	5.40	2813774303	4391572	1100.02	583	692	583	746	402	574	640.72	0.80	-23467	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	328	3.93	0.75	12	8.10	154.00	807.00	1734	20231117	-65.11	535	20241025	13.08	1695	-64.31	20240221	535	13.08	20241025	1695	-64.31	20240221	346	74.86	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
165	20241101	130623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	617	43	2	7.49	2722050396	4240633	1062.21	583	692	583	746	402	574	641.90	0.80	-26563	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	334	4.01	0.76	12	7.82	154.00	807.00	1734	20231117	-64.42	535	20241025	15.33	1695	-63.60	20240221	535	15.33	20241025	1695	-63.60	20240221	346	78.32	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
166	20241101	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	611	37	2	6.45	2675285356	4164691	1043.19	583	692	583	746	402	574	642.37	0.80	-20079	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	331	3.97	0.76	12	7.68	154.00	807.00	1734	20231117	-64.76	535	20241025	14.21	1695	-63.95	20240221	535	14.21	20241025	1695	-63.95	20240221	346	76.59	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
167	20241101	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	631	57	2	9.93	2530411032	3929665	984.32	583	692	583	746	402	574	643.93	0.80	-29113	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	342	4.10	0.78	12	7.25	154.00	807.00	1734	20231117	-63.61	535	20241025	17.94	1695	-62.77	20240221	535	17.94	20241025	1695	-62.77	20240221	346	82.37	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
168	20241101	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	71	2	12.37	1944837173	3009232	753.76	583	692	583	746	402	574	646.29	0.80	-38133	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	350	4.19	0.80	12	5.55	154.00	807.00	1734	20231117	-62.80	535	20241025	20.56	1695	-61.95	20240221	535	20.56	20241025	1695	-61.95	20240221	346	86.42	20231110	0.35	N	078590	500	271 억	435417	N	N	N	N
169	20241101	090621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	67	2	11.67	114552179	184700	46.26	583	641	583	746	402	574	620.21	0.80	65473	603	588	580	565	557	584	561	271	172	500	340	1	1	54210339	347	4.16	0.79	12	0.34	154.00	807.00	1734	20231117	-63.03	535	20241025	19.81	1695	-62.18	20240221	535	19.81	20241025	1695	-62.18	20240221	346	85.26	20231110	0.35	N	078590	500	271 억	435417	Y	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History