KissMeData/078590/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

64 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	20241031	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	574	-3	5	-0.52	224223683	385353	8.09	588	595	572	750	404	577	581.92	0.75	27536	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	311	3.73	0.71	12	0.71	154.00	807.00	1734	20231117	-66.90	535	20241025	7.29	1695	-66.14	20240221	535	7.29	20241025	1695	-66.14	20240221	346	65.90	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
3	20241031	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	2	2	0.35	219478740	377113	7.92	588	595	572	750	404	577	582.05	0.75	27977	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	314	3.76	0.72	12	0.70	154.00	807.00	1734	20231117	-66.61	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	346	67.34	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
4	20241031	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	3	2	0.52	200331878	343917	7.22	588	595	572	750	404	577	582.56	0.75	22766	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	314	3.77	0.72	12	0.63	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	346	67.63	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
5	20241031	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	6	2	1.04	167339353	286697	6.02	588	595	575	750	404	577	583.77	0.75	22825	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	316	3.79	0.72	12	0.53	154.00	807.00	1734	20231117	-66.38	535	20241025	8.97	1695	-65.60	20240221	535	8.97	20241025	1695	-65.60	20240221	346	68.50	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
6	20241031	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	6	2	1.04	145458355	249134	5.23	588	595	575	750	404	577	583.96	0.75	21078	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	316	3.79	0.72	12	0.46	154.00	807.00	1734	20231117	-66.38	535	20241025	8.97	1695	-65.60	20240221	535	8.97	20241025	1695	-65.60	20240221	346	68.50	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
7	20241031	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	587	10	2	1.73	126284914	216151	4.54	588	595	575	750	404	577	584.37	0.75	16143	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	318	3.81	0.73	12	0.40	154.00	807.00	1734	20231117	-66.15	535	20241025	9.72	1695	-65.37	20240221	535	9.72	20241025	1695	-65.37	20240221	346	69.65	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
8	20241031	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	1	2	0.17	77627975	133518	2.80	588	589	575	750	404	577	581.53	0.75	16602	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	313	3.75	0.72	12	0.25	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	346	67.05	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
9	20241031	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	7	2	1.21	24761212	42378	0.89	588	589	577	750	404	577	585.01	0.75	-8201	759	667	621	529	483	714	576	271	173	500	340	1	1	54210339	317	3.79	0.72	12	0.08	154.00	807.00	1734	20231117	-66.32	535	20241025	9.16	1695	-65.55	20240221	535	9.16	20241025	1695	-65.55	20240221	346	68.79	20231110	0.38	N	078590	500	271 억	407986	N	N	N	N
10	20241030	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	6	2	1.05	3078751488	4748565	2126.07	575	713	575	742	400	571	648.39	0.99	-158332	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	313	3.75	0.71	12	8.76	154.00	807.00	1734	20231117	-66.72	535	20241025	7.85	1695	-65.96	20240221	535	7.85	20241025	1695	-65.96	20240221	346	66.76	20231110	0.37	N	078590	500	271 억	536347	N	N	N	N
11	20241030	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	7	2	1.23	3039039894	4679754	2095.27	575	713	575	742	400	571	649.41	0.99	-164494	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	313	3.75	0.72	12	8.63	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	346	67.05	20231110	0.37	N	078590	500	271 억	536347	N	N	N	N
12	20241030	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	591	20	2	3.50	2936818024	4504857	2016.96	575	713	575	742	400	571	651.93	0.99	-116585	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	320	3.84	0.73	12	8.31	154.00	807.00	1734	20231117	-65.92	535	20241025	10.47	1695	-65.13	20240221	535	10.47	20241025	1695	-65.13	20240221	346	70.81	20231110	0.37	N	078590	500	271 억	536347	N	N	N	N
13	20241030	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	596	25	2	4.38	2814156743	4298675	1924.64	575	713	575	742	400	571	654.67	0.99	-98658	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	323	3.87	0.74	12	7.93	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	0.37	N	078590	500	271 억	536347	N	N	N	N
14	20241030	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	24	2	4.20	2751941949	4193850	1877.71	575	713	575	742	400	571	656.20	0.99	-99442	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	323	3.86	0.74	12	7.74	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	0.37	N	078590	500	271 억	536347	N	N	N	N
15	20241030	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	614	43	2	7.53	2628502542	3989255	1786.11	575	713	575	742	400	571	658.91	0.99	-124317	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	333	3.99	0.76	12	7.36	154.00	807.00	1734	20231117	-64.59	535	20241025	14.77	1695	-63.78	20240221	535	14.77	20241025	1695	-63.78	20240221	346	77.46	20231110	0.37	N	078590	500	271 억	536347	N	N	N	N
16	20241030	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	615	44	2	7.71	2477432983	3741720	1675.28	575	713	575	742	400	571	662.12	0.99	-124251	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	333	3.99	0.76	12	6.90	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	0.37	N	078590	500	271 억	536347	N	N	N	N
17	20241030	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	663	92	2	16.11	543966024	838835	375.57	575	685	575	742	400	571	648.53	0.99	21519	589	579	575	565	561	578	564	271	171	500	340	1	1	54210339	359	4.31	0.82	12	1.55	154.00	807.00	1734	20231117	-61.76	535	20241025	23.93	1695	-60.88	20240221	535	23.93	20241025	1695	-60.88	20240221	346	91.62	20231110	0.37	N	078590	500	271 억	536347	N	N	N	N
18	20241029	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	571	-9	5	-1.55	122447011	211838	15.49	585	585	571	754	406	580	578.06	1.01	-16010	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	310	3.71	0.71	12	0.39	154.00	807.00	1734	20231117	-67.07	535	20241025	6.73	1695	-66.31	20240221	535	6.73	20241025	1695	-66.31	20240221	346	65.03	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
19	20241029	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	574	-6	5	-1.03	107514180	185733	13.58	585	585	574	754	406	580	578.86	1.01	-24434	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	311	3.73	0.71	12	0.34	154.00	807.00	1734	20231117	-66.90	535	20241025	7.29	1695	-66.14	20240221	535	7.29	20241025	1695	-66.14	20240221	346	65.90	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
20	20241029	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	-2	5	-0.34	99594541	171973	12.58	585	585	575	754	406	580	579.13	1.01	-24419	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	313	3.75	0.72	12	0.32	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	346	67.05	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
21	20241029	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	1	2	0.17	71782489	123762	9.05	585	585	575	754	406	580	580.00	1.01	-28340	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	315	3.77	0.72	12	0.23	154.00	807.00	1734	20231117	-66.49	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	346	67.92	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
22	20241029	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	581	1	2	0.17	66758020	115122	8.42	585	585	575	754	406	580	579.89	1.01	-28378	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	315	3.77	0.72	12	0.21	154.00	807.00	1734	20231117	-66.49	535	20241025	8.60	1695	-65.72	20240221	535	8.60	20241025	1695	-65.72	20240221	346	67.92	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
23	20241029	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	0	3	0.00	61399426	105876	7.74	585	585	575	754	406	580	579.92	1.01	-29323	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	314	3.77	0.72	12	0.20	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	346	67.63	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
24	20241029	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-1	5	-0.17	48899250	84364	6.17	585	585	575	754	406	580	579.62	1.01	-25332	670	625	584	539	498	647	561	271	174	500	340	1	1	54210339	314	3.76	0.72	12	0.16	154.00	807.00	1734	20231117	-66.61	535	20241025	8.22	1695	-65.84	20240221	535	8.22	20241025	1695	-65.84	20240221	346	67.34	20231110	0.37	N	078590	500	271 억	550073	N	N	N	N
25	20241028	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	37	2	6.81	806539475	1356465	1091.09	544	629	543	705	381	543	594.62	0.89	77798	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	314	3.77	0.72	12	2.50	154.00	807.00	1734	20231117	-66.55	535	20241025	8.41	1695	-65.78	20240221	535	8.41	20241025	1695	-65.78	20240221	346	67.63	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
26	20241028	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	35	2	6.45	785191425	1319517	1061.37	544	629	543	705	381	543	595.06	0.89	85134	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	313	3.75	0.72	12	2.43	154.00	807.00	1734	20231117	-66.67	535	20241025	8.04	1695	-65.90	20240221	535	8.04	20241025	1695	-65.90	20240221	346	67.05	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
27	20241028	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	32	2	5.89	772570784	1297688	1043.81	544	629	543	705	381	543	595.34	0.89	88219	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	312	3.73	0.71	12	2.39	154.00	807.00	1734	20231117	-66.84	535	20241025	7.48	1695	-66.08	20240221	535	7.48	20241025	1695	-66.08	20240221	346	66.18	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
28	20241028	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	572	29	2	5.34	744462519	1248740	1004.44	544	629	543	705	381	543	596.17	0.89	82181	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	310	3.71	0.71	12	2.30	154.00	807.00	1734	20231117	-67.01	535	20241025	6.92	1695	-66.25	20240221	535	6.92	20241025	1695	-66.25	20240221	346	65.32	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
29	20241028	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	33	2	6.08	717250716	1201133	966.15	544	629	543	705	381	543	597.15	0.89	74499	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	312	3.74	0.71	12	2.22	154.00	807.00	1734	20231117	-66.78	535	20241025	7.66	1695	-66.02	20240221	535	7.66	20241025	1695	-66.02	20240221	346	66.47	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
30	20241028	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	574	31	2	5.71	682267821	1140539	917.41	544	629	543	705	381	543	598.20	0.89	55491	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	311	3.73	0.71	12	2.10	154.00	807.00	1734	20231117	-66.90	535	20241025	7.29	1695	-66.14	20240221	535	7.29	20241025	1695	-66.14	20240221	346	65.90	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
31	20241028	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	606	63	2	11.60	315124766	532304	428.17	544	625	543	705	381	543	592.00	0.89	65684	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	329	3.94	0.75	12	0.98	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	0.38	N	078590	500	271 억	482673	N	N	N	N
32	20241028	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	552	9	2	1.66	3963967	7225	5.81	544	552	543	705	381	543	548.65	0.89	4531	564	553	544	533	524	549	529	271	162	500	320	1	1	54210339	299	3.58	0.68	12	0.01	154.00	807.00	1734	20231117	-68.17	535	20241025	3.18	1695	-67.43	20240221	535	3.18	20241025	1695	-67.43	20240221	346	59.54	20231110	0.38	N	078590	500	271 억	482673	N	N	N	N
33	20241025	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	-10	5	-1.81	60870254	111671	86.42	548	555	535	718	388	553	544.86	0.91	-9133	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	294	3.53	0.67	12	0.21	154.00	807.00	1734	20231117	-68.69	535	20241025	1.50	1695	-67.96	20240221	535	1.50	20241025	1695	-67.96	20240221	346	56.94	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
34	20241025	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	-10	5	-1.81	58262873	106871	82.70	548	555	535	718	388	553	544.93	0.91	-9057	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	294	3.53	0.67	12	0.20	154.00	807.00	1734	20231117	-68.69	535	20241025	1.50	1695	-67.96	20240221	535	1.50	20241025	1695	-67.96	20240221	346	56.94	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
35	20241025	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	-5	5	-0.90	49762835	91209	70.58	548	555	535	718	388	553	545.33	0.91	-8976	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	297	3.56	0.68	12	0.17	154.00	807.00	1734	20231117	-68.40	535	20241025	2.43	1695	-67.67	20240221	535	2.43	20241025	1695	-67.67	20240221	346	58.38	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
36	20241025	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	-8	5	-1.45	47402566	86889	67.24	548	555	535	718	388	553	545.28	0.91	-8304	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	295	3.54	0.68	12	0.16	154.00	807.00	1734	20231117	-68.57	535	20241025	1.87	1695	-67.85	20240221	535	1.87	20241025	1695	-67.85	20240221	346	57.51	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
37	20241025	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	541	-12	5	-2.17	40584567	74360	57.55	548	555	535	718	388	553	545.47	0.91	-8503	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	293	3.51	0.67	12	0.14	154.00	807.00	1734	20231117	-68.80	535	20241025	1.12	1695	-68.08	20240221	535	1.12	20241025	1695	-68.08	20240221	346	56.36	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
38	20241025	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-17	5	-3.07	35091300	64174	49.66	548	555	535	718	388	553	546.50	0.91	-8970	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	291	3.48	0.66	12	0.12	154.00	807.00	1734	20231117	-69.09	535	20241025	0.19	1695	-68.38	20240221	535	0.19	20241025	1695	-68.38	20240221	346	54.91	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
39	20241025	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	546	-7	5	-1.27	21049860	38257	29.61	548	555	545	718	388	553	549.98	0.91	-7301	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	296	3.55	0.68	12	0.07	154.00	807.00	1734	20231117	-68.51	545	20241025	0.18	1695	-67.79	20240221	545	0.18	20241025	1695	-67.79	20240221	346	57.80	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
40	20241025	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	550	-3	5	-0.54	12309925	22333	17.28	548	555	546	718	388	553	550.91	0.91	-6613	571	561	557	547	543	560	546	271	165	500	330	1	1	54210339	298	3.57	0.68	12	0.04	154.00	807.00	1734	20231117	-68.28	546	20241025	0.73	1695	-67.55	20240221	546	0.73	20241025	1695	-67.55	20240221	346	58.96	20231110	0.46	N	078590	500	271 억	491806	N	N	N	N
41	20241024	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	553	-14	5	-2.47	64663037	115869	110.98	560	567	553	737	397	567	558.07	0.96	-27399	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	300	3.59	0.69	12	0.21	154.00	807.00	1734	20231117	-68.11	552	20241022	0.18	1695	-67.37	20240221	552	0.18	20241022	1695	-67.37	20240221	346	59.83	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
42	20241024	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	-11	5	-1.94	63650624	114043	109.23	560	567	553	737	397	567	558.13	0.96	-26941	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	301	3.61	0.69	12	0.21	154.00	807.00	1734	20231117	-67.94	552	20241022	0.72	1695	-67.20	20240221	552	0.72	20241022	1695	-67.20	20240221	346	60.69	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
43	20241024	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	-11	5	-1.94	53540162	95808	91.77	560	567	553	737	397	567	558.83	0.96	-19970	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	301	3.61	0.69	12	0.18	154.00	807.00	1734	20231117	-67.94	552	20241022	0.72	1695	-67.20	20240221	552	0.72	20241022	1695	-67.20	20240221	346	60.69	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
44	20241024	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	-10	5	-1.76	45466979	81294	77.87	560	567	553	737	397	567	559.29	0.96	-15260	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	302	3.62	0.69	12	0.15	154.00	807.00	1734	20231117	-67.88	552	20241022	0.91	1695	-67.14	20240221	552	0.91	20241022	1695	-67.14	20240221	346	60.98	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
45	20241024	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	558	-9	5	-1.59	41224386	73694	70.59	560	567	553	737	397	567	559.40	0.96	-11722	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	302	3.62	0.69	12	0.14	154.00	807.00	1734	20231117	-67.82	552	20241022	1.09	1695	-67.08	20240221	552	1.09	20241022	1695	-67.08	20240221	346	61.27	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
46	20241024	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	560	-7	5	-1.23	35376333	63194	60.53	560	567	553	737	397	567	559.81	0.96	-11654	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	304	3.64	0.69	12	0.12	154.00	807.00	1734	20231117	-67.70	552	20241022	1.45	1695	-66.96	20240221	552	1.45	20241022	1695	-66.96	20240221	346	61.85	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
47	20241024	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	559	-8	5	-1.41	29249405	52181	49.98	560	567	557	737	397	567	560.54	0.96	-10947	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	303	3.63	0.69	12	0.10	154.00	807.00	1734	20231117	-67.76	552	20241022	1.27	1695	-67.02	20240221	552	1.27	20241022	1695	-67.02	20240221	346	61.56	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
48	20241024	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	565	-2	5	-0.35	17991535	32083	30.73	560	567	560	737	397	567	560.78	0.96	-4173	581	574	565	558	549	569	553	271	170	500	340	1	1	54210339	306	3.67	0.70	12	0.06	154.00	807.00	1734	20231117	-67.42	552	20241022	2.36	1695	-66.67	20240221	552	2.36	20241022	1695	-66.67	20240221	346	63.29	20231110	0.46	N	078590	500	271 억	519205	N	N	N	N
49	20241023	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	567	2	2	0.35	58615949	104199	46.42	568	572	556	734	396	565	562.54	0.94	7020	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	307	3.68	0.70	12	0.19	154.00	807.00	1734	20231117	-67.30	552	20241022	2.72	1695	-66.55	20240221	552	2.72	20241022	1695	-66.55	20240221	346	63.87	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
50	20241023	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	567	2	2	0.35	57254997	101796	45.35	568	572	556	734	396	565	562.45	0.94	7021	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	307	3.68	0.70	12	0.19	154.00	807.00	1734	20231117	-67.30	552	20241022	2.72	1695	-66.55	20240221	552	2.72	20241022	1695	-66.55	20240221	346	63.87	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
51	20241023	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	565	0	3	0.00	52418748	93236	41.53	568	572	556	734	396	565	562.22	0.94	6823	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	306	3.67	0.70	12	0.17	154.00	807.00	1734	20231117	-67.42	552	20241022	2.36	1695	-66.67	20240221	552	2.36	20241022	1695	-66.67	20240221	346	63.29	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
52	20241023	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	-8	5	-1.42	45289530	80559	35.89	568	572	556	734	396	565	562.19	0.94	1478	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	302	3.62	0.69	12	0.15	154.00	807.00	1734	20231117	-67.88	552	20241022	0.91	1695	-67.14	20240221	552	0.91	20241022	1695	-67.14	20240221	346	60.98	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
53	20241023	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	559	-6	5	-1.06	37827355	67227	29.95	568	572	556	734	396	565	562.68	0.94	1648	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	303	3.63	0.69	12	0.12	154.00	807.00	1734	20231117	-67.76	552	20241022	1.27	1695	-67.02	20240221	552	1.27	20241022	1695	-67.02	20240221	346	61.56	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
54	20241023	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	-8	5	-1.42	35252284	62623	27.90	568	572	556	734	396	565	562.93	0.94	1644	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	302	3.62	0.69	12	0.12	154.00	807.00	1734	20231117	-67.88	552	20241022	0.91	1695	-67.14	20240221	552	0.91	20241022	1695	-67.14	20240221	346	60.98	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
55	20241023	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	559	-6	5	-1.06	29131636	51667	23.02	568	572	556	734	396	565	563.83	0.94	795	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	303	3.63	0.69	12	0.10	154.00	807.00	1734	20231117	-67.76	552	20241022	1.27	1695	-67.02	20240221	552	1.27	20241022	1695	-67.02	20240221	346	61.56	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
56	20241023	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	572	7	2	1.24	5261479	9256	4.12	568	572	568	734	396	565	568.44	0.94	1177	604	584	568	548	532	576	540	271	169	500	330	1	1	54210339	310	3.71	0.71	12	0.02	154.00	807.00	1734	20231117	-67.01	552	20241022	3.62	1695	-66.25	20240221	552	3.62	20241022	1695	-66.25	20240221	346	65.32	20231110	0.37	N	078590	500	271 억	512185	N	N	N	N
57	20241022	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	565	-11	5	-1.91	126320903	224372	33.09	576	588	552	748	404	576	563.00	1.05	-59389	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	306	3.67	0.70	12	0.41	154.00	807.00	1734	20231117	-67.42	552	20241022	2.36	1695	-66.67	20240221	552	2.36	20241022	1695	-66.67	20240221	346	63.29	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
58	20241022	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	561	-15	5	-2.60	120734649	214464	31.63	576	588	552	748	404	576	562.96	1.05	-54401	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	304	3.64	0.70	12	0.40	154.00	807.00	1734	20231117	-67.65	552	20241022	1.63	1695	-66.90	20240221	552	1.63	20241022	1695	-66.90	20240221	346	62.14	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
59	20241022	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	558	-18	5	-3.12	114217141	202841	29.91	576	588	552	748	404	576	563.09	1.05	-49856	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	302	3.62	0.69	12	0.37	154.00	807.00	1734	20231117	-67.82	552	20241022	1.09	1695	-67.08	20240221	552	1.09	20241022	1695	-67.08	20240221	346	61.27	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
60	20241022	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	553	-23	5	-3.99	105495917	187151	27.60	576	588	552	748	404	576	563.69	1.05	-44313	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	300	3.59	0.69	12	0.35	154.00	807.00	1734	20231117	-68.11	552	20241022	0.18	1695	-67.37	20240221	552	0.18	20241022	1695	-67.37	20240221	346	59.83	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
61	20241022	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	558	-18	5	-3.12	89706582	158657	23.40	576	588	555	748	404	576	565.41	1.05	-36866	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	302	3.62	0.69	12	0.29	154.00	807.00	1734	20231117	-67.82	555	20241022	0.54	1695	-67.08	20240221	555	0.54	20241022	1695	-67.08	20240221	346	61.27	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
62	20241022	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	-20	5	-3.47	83456440	147415	21.74	576	588	555	748	404	576	566.13	1.05	-36742	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	301	3.61	0.69	12	0.27	154.00	807.00	1734	20231117	-67.94	555	20241022	0.18	1695	-67.20	20240221	555	0.18	20241022	1695	-67.20	20240221	346	60.69	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
63	20241022	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	566	-10	5	-1.74	63767649	112147	16.54	576	588	559	748	404	576	568.61	1.05	-35168	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	307	3.68	0.70	12	0.21	154.00	807.00	1734	20231117	-67.36	559	20241022	1.25	1695	-66.61	20240221	559	1.25	20241022	1695	-66.61	20240221	346	63.58	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
64	20241022	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	6	2	1.04	8980590	15568	2.30	576	588	576	748	404	576	576.86	1.05	-1566	636	605	589	558	542	598	551	271	172	500	340	1	1	54210339	316	3.78	0.72	12	0.03	154.00	807.00	1734	20231117	-66.44	573	20241021	1.57	1695	-65.66	20240221	573	1.57	20241021	1695	-65.66	20240221	346	68.21	20231110	0.36	N	078590	500	271 억	571449	N	N	N	N
65	20241021	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	576	-50	5	-7.99	397400328	677402	853.80	618	620	573	813	439	626	586.86	1.05	-1453	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	312	3.74	0.71	12	1.25	154.00	807.00	1734	20231117	-66.78	573	20241021	0.52	1695	-66.02	20240221	573	0.52	20241021	1695	-66.02	20240221	346	66.47	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
66	20241021	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	580	-46	5	-7.35	368097513	626615	789.78	618	620	573	813	439	626	587.44	1.05	3355	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	314	3.77	0.72	12	1.16	154.00	807.00	1734	20231117	-66.55	573	20241021	1.22	1695	-65.78	20240221	573	1.22	20241021	1695	-65.78	20240221	346	67.63	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
67	20241021	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-47	5	-7.51	333857238	567421	715.18	618	620	573	813	439	626	588.38	1.05	6347	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	314	3.76	0.72	12	1.05	154.00	807.00	1734	20231117	-66.61	573	20241021	1.05	1695	-65.84	20240221	573	1.05	20241021	1695	-65.84	20240221	346	67.34	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
68	20241021	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	-42	5	-6.71	283446685	480260	605.32	618	620	573	813	439	626	590.19	1.05	5352	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	317	3.79	0.72	12	0.89	154.00	807.00	1734	20231117	-66.32	573	20241021	1.92	1695	-65.55	20240221	573	1.92	20241021	1695	-65.55	20240221	346	68.79	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
69	20241021	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-51	5	-8.15	247707601	418848	527.92	618	620	573	813	439	626	591.40	1.05	18540	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	312	3.73	0.71	12	0.77	154.00	807.00	1734	20231117	-66.84	573	20241021	0.35	1695	-66.08	20240221	573	0.35	20241021	1695	-66.08	20240221	346	66.18	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
70	20241021	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-49	5	-7.83	183909152	308715	389.10	618	620	573	813	439	626	595.72	1.05	21586	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	313	3.75	0.71	12	0.57	154.00	807.00	1734	20231117	-66.72	573	20241021	0.70	1695	-65.96	20240221	573	0.70	20241021	1695	-65.96	20240221	346	66.76	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
71	20241021	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	587	-39	5	-6.23	136722792	228374	287.84	618	620	574	813	439	626	598.68	1.05	40471	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	318	3.81	0.73	12	0.42	154.00	807.00	1734	20231117	-66.15	574	20241021	2.26	1695	-65.37	20240221	574	2.26	20241021	1695	-65.37	20240221	346	69.65	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
72	20241021	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	-6	5	-0.96	6962510	11265	14.20	618	620	618	813	439	626	618.07	1.05	7	634	630	625	621	616	632	623	271	187	500	370	1	1	54210339	336	4.03	0.77	12	0.02	154.00	807.00	1734	20231117	-64.24	617	20241017	0.49	1695	-63.42	20240221	617	0.49	20241017	1695	-63.42	20240221	346	79.19	20231110	0.53	N	078590	500	271 억	568186	N	N	N	N
73	20241018	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	1	2	0.16	49476863	79334	32.89	625	629	620	812	438	625	623.65	1.07	-12101	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	339	4.06	0.78	12	0.15	154.00	807.00	1734	20231117	-63.90	617	20241017	1.46	1695	-63.07	20240221	617	1.46	20241017	1695	-63.07	20240221	346	80.92	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
74	20241018	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	0	3	0.00	43814967	70275	29.13	625	629	620	812	438	625	623.48	1.07	-12095	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	339	4.06	0.77	12	0.13	154.00	807.00	1734	20231117	-63.96	617	20241017	1.30	1695	-63.13	20240221	617	1.30	20241017	1695	-63.13	20240221	346	80.64	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
75	20241018	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	621	-4	5	-0.64	39966614	64079	26.56	625	629	621	812	438	625	623.71	1.07	-12095	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	337	4.03	0.77	12	0.12	154.00	807.00	1734	20231117	-64.19	617	20241017	0.65	1695	-63.36	20240221	617	0.65	20241017	1695	-63.36	20240221	346	79.48	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
76	20241018	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	623	-2	5	-0.32	25869831	41429	17.17	625	629	621	812	438	625	624.44	1.07	-11166	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	338	4.05	0.77	12	0.08	154.00	807.00	1734	20231117	-64.07	617	20241017	0.97	1695	-63.24	20240221	617	0.97	20241017	1695	-63.24	20240221	346	80.06	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
77	20241018	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	0	3	0.00	20917548	33484	13.88	625	629	621	812	438	625	624.70	1.07	-8982	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	339	4.06	0.77	12	0.06	154.00	807.00	1734	20231117	-63.96	617	20241017	1.30	1695	-63.13	20240221	617	1.30	20241017	1695	-63.13	20240221	346	80.64	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
78	20241018	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	1	2	0.16	10143572	16218	6.72	625	629	624	812	438	625	625.45	1.07	1060	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	339	4.06	0.78	12	0.03	154.00	807.00	1734	20231117	-63.90	617	20241017	1.46	1695	-63.07	20240221	617	1.46	20241017	1695	-63.07	20240221	346	80.92	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
79	20241018	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	2	2	0.32	7517203	12019	4.98	625	629	624	812	438	625	625.44	1.07	851	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	340	4.07	0.78	12	0.02	154.00	807.00	1734	20231117	-63.84	617	20241017	1.62	1695	-63.01	20240221	617	1.62	20241017	1695	-63.01	20240221	346	81.21	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
80	20241018	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	1	2	0.16	4075606	6518	2.70	625	626	625	812	438	625	625.28	1.07	3097	650	637	627	614	604	632	609	271	187	500	370	1	1	54210339	339	4.06	0.78	12	0.01	154.00	807.00	1734	20231117	-63.90	617	20241017	1.46	1695	-63.07	20240221	617	1.46	20241017	1695	-63.07	20240221	346	80.92	20231110	0.52	N	078590	500	271 억	580176	N	N	N	N
81	20241017	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	625	-10	5	-1.57	149181906	238032	255.13	635	640	617	825	445	635	626.73	1.05	10530	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	339	4.06	0.77	12	0.44	154.00	807.00	1734	20231117	-63.96	617	20241017	1.30	1695	-63.13	20240221	617	1.30	20241017	1695	-63.13	20240221	346	80.64	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
82	20241017	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	628	-7	5	-1.10	143271861	228591	245.01	635	640	617	825	445	635	626.76	1.05	10802	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	340	4.08	0.78	12	0.42	154.00	807.00	1734	20231117	-63.78	617	20241017	1.78	1695	-62.95	20240221	617	1.78	20241017	1695	-62.95	20240221	346	81.50	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
83	20241017	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	-9	5	-1.42	136934207	218504	234.20	635	640	617	825	445	635	626.69	1.05	15758	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	339	4.06	0.78	12	0.40	154.00	807.00	1734	20231117	-63.90	617	20241017	1.46	1695	-63.07	20240221	617	1.46	20241017	1695	-63.07	20240221	346	80.92	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
84	20241017	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	624	-11	5	-1.73	126981745	202626	217.18	635	640	617	825	445	635	626.68	1.05	18804	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	338	4.05	0.77	12	0.37	154.00	807.00	1734	20231117	-64.01	617	20241017	1.13	1695	-63.19	20240221	617	1.13	20241017	1695	-63.19	20240221	346	80.35	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
85	20241017	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	-8	5	-1.26	108602020	173194	185.63	635	640	617	825	445	635	627.05	1.05	17016	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	340	4.07	0.78	12	0.32	154.00	807.00	1734	20231117	-63.84	617	20241017	1.62	1695	-63.01	20240221	617	1.62	20241017	1695	-63.01	20240221	346	81.21	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
86	20241017	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	631	-4	5	-0.63	91520717	145846	156.32	635	640	617	825	445	635	627.52	1.05	17188	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	342	4.10	0.78	12	0.27	154.00	807.00	1734	20231117	-63.61	617	20241017	2.27	1695	-62.77	20240221	617	2.27	20241017	1695	-62.77	20240221	346	82.37	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
87	20241017	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	0	3	0.00	12725858	20027	21.47	635	640	633	825	445	635	635.44	1.05	4214	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	344	4.12	0.79	12	0.04	154.00	807.00	1734	20231117	-63.38	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
88	20241017	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	0	3	0.00	4700340	7402	7.93	635	640	635	825	445	635	635.01	1.05	6000	661	648	640	627	619	644	623	271	190	500	380	1	1	54210339	344	4.12	0.79	12	0.01	154.00	807.00	1734	20231117	-63.38	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.52	N	078590	500	271 억	569614	N	N	N	N
89	20241016	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-6	5	-0.94	58809786	91800	74.18	641	653	632	833	449	641	640.63	1.07	-11244	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	344	4.12	0.79	12	0.17	154.00	807.00	1734	20231117	-63.38	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
90	20241016	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	0	3	0.00	52627895	82101	66.34	641	653	632	833	449	641	641.01	1.07	-11237	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.15	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
91	20241016	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	-3	5	-0.47	49711741	77551	62.66	641	653	632	833	449	641	641.02	1.07	-8864	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	346	4.14	0.79	12	0.14	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
92	20241016	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-2	5	-0.31	44218610	68950	55.71	641	653	632	833	449	641	641.31	1.07	-7056	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	346	4.15	0.79	12	0.13	154.00	807.00	1734	20231117	-63.15	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
93	20241016	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-2	5	-0.31	40789927	63572	51.37	641	653	632	833	449	641	641.63	1.07	-6509	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	346	4.15	0.79	12	0.12	154.00	807.00	1734	20231117	-63.15	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
94	20241016	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	-1	5	-0.16	39750747	61945	50.05	641	653	632	833	449	641	641.71	1.07	-6278	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.11	154.00	807.00	1734	20231117	-63.09	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
95	20241016	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	5	2	0.78	20536352	31841	25.73	641	653	640	833	449	641	644.97	1.07	-6215	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	350	4.19	0.80	12	0.06	154.00	807.00	1734	20231117	-62.75	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
96	20241016	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	-1	5	-0.16	7041832	10990	8.88	641	644	640	833	449	641	640.75	1.07	-5546	649	644	640	635	631	647	638	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.02	154.00	807.00	1734	20231117	-63.09	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.52	N	078590	500	271 억	580773	N	N	N	N
97	20241015	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	4	2	0.63	79029492	123740	159.72	637	645	636	828	446	637	638.67	1.06	5468	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.23	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
98	20241015	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	5	2	0.78	76008854	119025	153.64	637	645	636	828	446	637	638.60	1.06	5934	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	348	4.17	0.80	12	0.22	154.00	807.00	1734	20231117	-62.98	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
99	20241015	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	1	2	0.16	73307646	114803	148.19	637	645	636	828	446	637	638.55	1.06	5934	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	346	4.14	0.79	12	0.21	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
100	20241015	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	3	2	0.47	69846515	109391	141.20	637	645	636	828	446	637	638.50	1.06	5588	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.20	154.00	807.00	1734	20231117	-63.09	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
101	20241015	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	-1	5	-0.16	69661043	109101	140.83	637	645	636	828	446	637	638.50	1.06	5311	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	345	4.13	0.79	12	0.20	154.00	807.00	1734	20231117	-63.32	622	20240905	2.25	1695	-62.48	20240221	622	2.25	20240905	1695	-62.48	20240221	346	83.82	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
102	20241015	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	1	2	0.16	31532271	49435	63.81	637	642	636	828	446	637	637.85	1.06	-4057	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	346	4.14	0.79	12	0.09	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
103	20241015	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	1	2	0.16	24374386	38214	49.33	637	642	636	828	446	637	637.84	1.06	-1149	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	346	4.14	0.79	12	0.07	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
104	20241015	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	0	3	0.00	2232091	3504	4.52	637	642	636	828	446	637	637.01	1.06	760	647	641	637	631	627	642	632	271	191	500	380	1	1	54210339	345	4.14	0.79	12	0.01	154.00	807.00	1734	20231117	-63.26	622	20240905	2.41	1695	-62.42	20240221	622	2.41	20240905	1695	-62.42	20240221	346	84.10	20231110	0.51	N	078590	500	271 억	574735	N	N	N	N
105	20241014	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	0	3	0.00	49360950	77462	81.18	637	643	633	828	446	637	637.23	1.07	-3740	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	345	4.14	0.79	12	0.14	154.00	807.00	1734	20231117	-63.26	622	20240905	2.41	1695	-62.42	20240221	622	2.41	20240905	1695	-62.42	20240221	346	84.10	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
106	20241014	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	3	2	0.47	47985733	75308	78.93	637	643	633	828	446	637	637.19	1.07	-3613	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.14	154.00	807.00	1734	20231117	-63.09	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
107	20241014	140637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	0	3	0.00	42397719	66537	69.73	637	643	633	828	446	637	637.21	1.07	-3613	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	345	4.14	0.79	12	0.12	154.00	807.00	1734	20231117	-63.26	622	20240905	2.41	1695	-62.42	20240221	622	2.41	20240905	1695	-62.42	20240221	346	84.10	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
108	20241014	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	-1	5	-0.16	41728282	65489	68.64	637	643	633	828	446	637	637.18	1.07	-3901	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	345	4.13	0.79	12	0.12	154.00	807.00	1734	20231117	-63.32	622	20240905	2.25	1695	-62.48	20240221	622	2.25	20240905	1695	-62.48	20240221	346	83.82	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
109	20241014	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-2	5	-0.31	36793877	57769	60.54	637	643	633	828	446	637	636.91	1.07	-2468	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	344	4.12	0.79	12	0.11	154.00	807.00	1734	20231117	-63.38	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
110	20241014	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-2	5	-0.31	33425873	52460	54.98	637	643	634	828	446	637	637.17	1.07	-2468	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	344	4.12	0.79	12	0.10	154.00	807.00	1734	20231117	-63.38	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
111	20241014	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	4	2	0.63	14534425	22773	23.87	637	643	637	828	446	637	638.23	1.07	3953	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.04	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
112	20241014	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	3	2	0.47	2754433	4320	4.53	637	640	637	828	446	637	637.60	1.07	-429	647	641	637	631	627	640	630	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.01	154.00	807.00	1734	20231117	-63.09	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.51	N	078590	500	271 억	578480	N	N	N	N
113	20241011	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	-1	5	-0.16	60612814	94964	58.14	638	643	633	829	447	638	638.27	1.08	-4742	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	345	4.14	0.79	12	0.18	154.00	807.00	1734	20231117	-63.26	622	20240905	2.41	1695	-62.42	20240221	622	2.41	20240905	1695	-62.42	20240221	346	84.10	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
114	20241011	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	-2	5	-0.31	60024995	94041	57.58	638	643	633	829	447	638	638.29	1.08	-4742	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	345	4.13	0.79	12	0.17	154.00	807.00	1734	20231117	-63.32	622	20240905	2.25	1695	-62.48	20240221	622	2.25	20240905	1695	-62.48	20240221	346	83.82	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
115	20241011	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	-2	5	-0.31	49575664	77612	47.52	638	643	633	829	447	638	638.76	1.08	-2401	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	345	4.13	0.79	12	0.14	154.00	807.00	1734	20231117	-63.32	622	20240905	2.25	1695	-62.48	20240221	622	2.25	20240905	1695	-62.48	20240221	346	83.82	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
116	20241011	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	1	2	0.16	42980968	67270	41.19	638	643	633	829	447	638	638.93	1.08	-1290	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	346	4.15	0.79	12	0.12	154.00	807.00	1734	20231117	-63.15	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
117	20241011	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	0	3	0.00	36498527	57113	34.97	638	643	633	829	447	638	639.06	1.08	-1566	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	346	4.14	0.79	12	0.11	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
118	20241011	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	3	2	0.47	28453825	44545	27.27	638	643	633	829	447	638	638.77	1.08	-1246	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	347	4.16	0.79	12	0.08	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
119	20241011	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	0	3	0.00	14779336	23209	14.21	638	641	633	829	447	638	636.79	1.08	-1034	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	346	4.14	0.79	12	0.04	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
120	20241011	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	1	2	0.16	1046961	1641	1.00	638	639	638	829	447	638	638.00	1.08	-248	655	646	639	630	623	643	627	271	191	500	380	1	1	54210339	346	4.15	0.79	12	0.00	154.00	807.00	1734	20231117	-63.15	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.51	N	078590	500	271 억	583222	N	N	N	N
121	20241010	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	-5	5	-0.78	104049508	163137	290.25	644	648	632	835	451	643	637.80	1.14	-33805	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	346	4.14	0.79	12	0.30	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
122	20241010	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	633	-10	5	-1.56	101740088	159516	283.81	644	648	632	835	451	643	637.80	1.14	-33242	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	343	4.11	0.78	12	0.29	154.00	807.00	1734	20231117	-63.49	622	20240905	1.77	1695	-62.65	20240221	622	1.77	20240905	1695	-62.65	20240221	346	82.95	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
123	20241010	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	-5	5	-0.78	68598561	107320	190.94	644	648	636	835	451	643	639.20	1.14	-6148	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	346	4.14	0.79	12	0.20	154.00	807.00	1734	20231117	-63.21	622	20240905	2.57	1695	-62.36	20240221	622	2.57	20240905	1695	-62.36	20240221	346	84.39	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
124	20241010	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	-6	5	-0.93	62038925	97033	172.64	644	648	636	835	451	643	639.36	1.14	-4386	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	345	4.14	0.79	12	0.18	154.00	807.00	1734	20231117	-63.26	622	20240905	2.41	1695	-62.42	20240221	622	2.41	20240905	1695	-62.42	20240221	346	84.10	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
125	20241010	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-4	5	-0.62	56763931	88760	157.92	644	648	636	835	451	643	639.52	1.14	-2349	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	346	4.15	0.79	12	0.16	154.00	807.00	1734	20231117	-63.15	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
126	20241010	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	-2	5	-0.31	23602267	36765	65.41	644	648	639	835	451	643	641.98	1.14	-7768	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.07	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
127	20241010	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	641	-2	5	-0.31	17423098	27109	48.23	644	648	640	835	451	643	642.71	1.14	-2141	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	347	4.16	0.79	12	0.05	154.00	807.00	1734	20231117	-63.03	622	20240905	3.05	1695	-62.18	20240221	622	3.05	20240905	1695	-62.18	20240221	346	85.26	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
128	20241010	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	647	4	2	0.62	817359	1268	2.26	644	647	644	835	451	643	644.60	1.14	691	655	649	645	639	635	647	637	271	192	500	380	1	1	54210339	351	4.20	0.80	12	0.00	154.00	807.00	1734	20231117	-62.69	622	20240905	4.02	1695	-61.83	20240221	622	4.02	20240905	1695	-61.83	20240221	346	86.99	20231110	0.51	N	078590	500	271 억	615699	N	N	N	N
129	20241008	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	643	-1	5	-0.16	34986198	54293	58.40	650	651	641	837	451	644	644.40	1.15	-10300	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	349	4.18	0.80	12	0.10	154.00	807.00	1736	20230925	-62.96	622	20240905	3.38	1695	-62.06	20240221	622	3.38	20240905	1695	-62.06	20240221	346	85.84	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
130	20241008	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	2	2	0.31	32350449	50204	54.01	650	651	641	837	451	644	644.38	1.15	-10298	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.09	154.00	807.00	1736	20230925	-62.79	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
131	20241008	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	0	3	0.00	24323764	37761	40.62	650	651	641	837	451	644	644.15	1.15	-6784	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	349	4.18	0.80	12	0.07	154.00	807.00	1736	20230925	-62.90	622	20240905	3.54	1695	-62.01	20240221	622	3.54	20240905	1695	-62.01	20240221	346	86.13	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
132	20241008	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	2	2	0.31	20444442	31748	34.15	650	651	641	837	451	644	643.96	1.15	-6631	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.06	154.00	807.00	1736	20230925	-62.79	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
133	20241008	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	1	2	0.16	17554069	27262	29.33	650	651	641	837	451	644	643.90	1.15	-6559	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.05	154.00	807.00	1736	20230925	-62.85	622	20240905	3.70	1695	-61.95	20240221	622	3.70	20240905	1695	-61.95	20240221	346	86.42	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
134	20241008	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	-2	5	-0.31	11845239	18387	19.78	650	651	641	837	451	644	644.22	1.15	-2363	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	348	4.17	0.80	12	0.03	154.00	807.00	1736	20230925	-63.02	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
135	20241008	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	0	3	0.00	7788372	12065	12.98	650	651	641	837	451	644	645.53	1.15	-50	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	349	4.18	0.80	12	0.02	154.00	807.00	1736	20230925	-62.90	622	20240905	3.54	1695	-62.01	20240221	622	3.54	20240905	1695	-62.01	20240221	346	86.13	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
136	20241008	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	1	2	0.16	2719036	4186	4.50	650	651	641	837	451	644	649.55	1.15	-1533	651	647	643	639	635	649	641	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.01	154.00	807.00	1736	20230925	-62.85	622	20240905	3.70	1695	-61.95	20240221	622	3.70	20240905	1695	-61.95	20240221	346	86.42	20231110	0.52	N	078590	500	271 억	625999	N	N	N	N
137	20241007	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	2	2	0.31	59777560	92960	100.94	642	647	639	834	450	642	643.05	1.12	20644	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	349	4.18	0.80	12	0.17	154.00	807.00	1941	20230922	-66.82	622	20240905	3.54	1695	-62.01	20240221	622	3.54	20240905	1695	-62.01	20240221	346	86.13	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
138	20241007	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	4	2	0.62	56501812	87880	95.43	642	647	639	834	450	642	642.94	1.12	19464	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	350	4.19	0.80	12	0.16	154.00	807.00	1941	20230922	-66.72	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
139	20241007	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	4	2	0.62	53194886	82753	89.86	642	647	639	834	450	642	642.82	1.12	19758	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	350	4.19	0.80	12	0.15	154.00	807.00	1941	20230922	-66.72	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
140	20241007	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	4	2	0.62	47046049	73218	79.50	642	647	639	834	450	642	642.55	1.12	14650	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	350	4.19	0.80	12	0.14	154.00	807.00	1941	20230922	-66.72	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
141	20241007	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	647	5	2	0.78	42245474	65765	71.41	642	647	639	834	450	642	642.37	1.12	13264	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	351	4.20	0.80	12	0.12	154.00	807.00	1941	20230922	-66.67	622	20240905	4.02	1695	-61.83	20240221	622	4.02	20240905	1695	-61.83	20240221	346	86.99	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
142	20241007	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	3	2	0.47	40684936	63353	68.79	642	647	639	834	450	642	642.19	1.12	13280	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	350	4.19	0.80	12	0.12	154.00	807.00	1941	20230922	-66.77	622	20240905	3.70	1695	-61.95	20240221	622	3.70	20240905	1695	-61.95	20240221	346	86.42	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
143	20241007	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	0	3	0.00	34557442	53857	58.48	642	647	639	834	450	642	641.65	1.12	12343	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	348	4.17	0.80	12	0.10	154.00	807.00	1941	20230922	-66.92	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
144	20241007	090650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	0	3	0.00	3438724	5347	5.81	642	645	642	834	450	642	643.11	1.12	-816	659	650	644	635	629	647	632	271	192	500	380	1	1	54210339	348	4.17	0.80	12	0.01	154.00	807.00	1941	20230922	-66.92	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.56	N	078590	500	271 억	605355	N	N	N	N
145	20241004	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	-2	5	-0.31	58980266	91879	24.86	644	653	638	837	451	644	641.93	1.13	-4901	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	348	4.17	0.80	12	0.17	154.00	807.00	2973	20230921	-78.41	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
146	20241004	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	643	-1	5	-0.16	56613258	88190	23.87	644	653	638	837	451	644	641.95	1.13	-4900	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	349	4.18	0.80	12	0.16	154.00	807.00	2973	20230921	-78.37	622	20240905	3.38	1695	-62.06	20240221	622	3.38	20240905	1695	-62.06	20240221	346	85.84	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
147	20241004	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	639	-5	5	-0.78	54797499	85358	23.10	644	653	638	837	451	644	641.97	1.13	-4882	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	346	4.15	0.79	12	0.16	154.00	807.00	2973	20230921	-78.51	622	20240905	2.73	1695	-62.30	20240221	622	2.73	20240905	1695	-62.30	20240221	346	84.68	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
148	20241004	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	640	-4	5	-0.62	43674547	67964	18.39	644	653	638	837	451	644	642.61	1.13	-2389	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	347	4.16	0.79	12	0.13	154.00	807.00	2973	20230921	-78.47	622	20240905	2.89	1695	-62.24	20240221	622	2.89	20240905	1695	-62.24	20240221	346	84.97	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
149	20241004	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	2	2	0.31	35517794	55266	14.96	644	653	638	837	451	644	642.67	1.13	-1630	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.10	154.00	807.00	2973	20230921	-78.27	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
150	20241004	110559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	647	3	2	0.47	32776026	50997	13.80	644	653	638	837	451	644	642.70	1.13	-1626	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	351	4.20	0.80	12	0.09	154.00	807.00	2973	20230921	-78.24	622	20240905	4.02	1695	-61.83	20240221	622	4.02	20240905	1695	-61.83	20240221	346	86.99	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
151	20241004	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	645	1	2	0.16	24739627	38490	10.42	644	653	638	837	451	644	642.75	1.13	-764	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.07	154.00	807.00	2973	20230921	-78.30	622	20240905	3.70	1695	-61.95	20240221	622	3.70	20240905	1695	-61.95	20240221	346	86.42	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
152	20241004	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	646	2	2	0.31	2870788	4431	1.20	644	653	644	837	451	644	647.89	1.13	-1129	690	667	650	627	610	678	638	271	193	500	380	1	1	54210339	350	4.19	0.80	12	0.01	154.00	807.00	2973	20230921	-78.27	622	20240905	3.86	1695	-61.89	20240221	622	3.86	20240905	1695	-61.89	20240221	346	86.71	20231110	0.51	N	078590	500	271 억	610241	N	N	N	N
153	20241002	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	644	3	2	0.47	240379940	369520	29.04	643	673	633	833	449	641	650.52	1.09	18270	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	349	4.18	0.80	12	0.68	154.00	807.00	2973	20230920	-78.34	622	20240905	3.54	1695	-62.01	20240221	622	3.54	20240905	1695	-62.01	20240221	346	86.13	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
154	20241002	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	649	8	2	1.25	235373420	361764	28.43	643	673	633	833	449	641	650.63	1.09	16488	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	352	4.21	0.80	12	0.67	154.00	807.00	2973	20230920	-78.17	622	20240905	4.34	1695	-61.71	20240221	622	4.34	20240905	1695	-61.71	20240221	346	87.57	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
155	20241002	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	650	9	2	1.40	220328695	338512	26.60	643	673	633	833	449	641	650.87	1.09	13023	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	352	4.22	0.81	12	0.62	154.00	807.00	2973	20230920	-78.14	622	20240905	4.50	1695	-61.65	20240221	622	4.50	20240905	1695	-61.65	20240221	346	87.86	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
156	20241002	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	650	9	2	1.40	209273440	321520	25.27	643	673	633	833	449	641	650.89	1.09	9842	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	352	4.22	0.81	12	0.59	154.00	807.00	2973	20230920	-78.14	622	20240905	4.50	1695	-61.65	20240221	622	4.50	20240905	1695	-61.65	20240221	346	87.86	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
157	20241002	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	652	11	2	1.72	195038232	299795	23.56	643	673	633	833	449	641	650.57	1.09	9757	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	353	4.23	0.81	12	0.55	154.00	807.00	2973	20230920	-78.07	622	20240905	4.82	1695	-61.53	20240221	622	4.82	20240905	1695	-61.53	20240221	346	88.44	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
158	20241002	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	654	13	2	2.03	187209486	287834	22.62	643	673	633	833	449	641	650.41	1.09	7551	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	355	4.25	0.81	12	0.53	154.00	807.00	2973	20230920	-78.00	622	20240905	5.14	1695	-61.42	20240221	622	5.14	20240905	1695	-61.42	20240221	346	89.02	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
159	20241002	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	642	1	2	0.16	163713668	251718	19.78	643	673	633	833	449	641	650.39	1.09	-2421	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	348	4.17	0.80	12	0.46	154.00	807.00	2973	20230920	-78.41	622	20240905	3.22	1695	-62.12	20240221	622	3.22	20240905	1695	-62.12	20240221	346	85.55	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N
160	20241002	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	635	-6	5	-0.94	19915608	31132	2.45	643	644	633	833	449	641	639.71	1.09	-7773	749	694	665	610	581	680	596	271	192	500	380	1	1	54210339	344	4.12	0.79	12	0.06	154.00	807.00	2973	20230920	-78.64	622	20240905	2.09	1695	-62.54	20240221	622	2.09	20240905	1695	-62.54	20240221	346	83.53	20231110	0.51	N	078590	500	271 억	591936	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History