KissMeData/113810/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	160853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	884	2	2	0.23	58042935	66299	74.03	866	884	866	1146	618	882	874.85	1.22	1242	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	288	9.71	1.63	12	0.20	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
3	20241031	150905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	1	2	0.11	55519287	63441	70.84	866	884	866	1146	618	882	874.45	1.22	1242	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	288	9.70	1.63	12	0.19	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
4	20241031	140904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	0	3	0.00	45955640	52597	58.73	866	884	866	1146	618	882	872.71	1.22	1633	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	288	9.69	1.63	12	0.16	91.00	541.00	1270	20240116	-30.55	746	20240806	18.23	1270	-30.55	20240116	746	18.23	20240806	1270	-30.55	20240116	746	18.23	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
5	20241031	130903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	0	3	0.00	45065969	51587	57.60	866	884	866	1146	618	882	872.53	1.22	1716	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	288	9.69	1.63	12	0.16	91.00	541.00	1270	20240116	-30.55	746	20240806	18.23	1270	-30.55	20240116	746	18.23	20240806	1270	-30.55	20240116	746	18.23	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
6	20241031	120903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-8	5	-0.91	31922750	36534	40.79	866	884	866	1146	618	882	872.24	1.22	445	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	285	9.60	1.62	12	0.11	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
7	20241031	110903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-8	5	-0.91	25115117	28745	32.10	866	884	866	1146	618	882	871.65	1.22	186	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	285	9.60	1.62	12	0.09	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
8	20241031	100903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	884	2	2	0.23	21853049	25016	27.93	866	884	866	1146	618	882	871.04	1.22	-276	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	288	9.71	1.63	12	0.08	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
9	20241031	090900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	872	-10	5	-1.13	11895622	13624	15.21	866	878	866	1146	618	882	866.65	1.22	1245	892	886	878	872	864	890	876	163	264	500	610	1	1	32628051	285	9.58	1.61	12	0.04	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.28	N	113810	500	163 억	398524	N	N	N	N
10	20241030	160859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	3	2	0.34	78577736	89559	162.20	879	884	870	1142	616	879	877.27	1.21	2728	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	288	9.69	1.63	12	0.27	91.00	541.00	1270	20240116	-30.55	746	20240806	18.23	1270	-30.55	20240116	746	18.23	20240806	1270	-30.55	20240116	746	18.23	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
11	20241030	150920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	0	3	0.00	76459470	87154	157.85	879	884	870	1142	616	879	877.17	1.21	2943	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	287	9.66	1.62	12	0.27	91.00	541.00	1270	20240116	-30.79	746	20240806	17.83	1270	-30.79	20240116	746	17.83	20240806	1270	-30.79	20240116	746	17.83	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
12	20241030	140901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	4	2	0.46	72130788	82233	148.94	879	884	870	1142	616	879	877.01	1.21	2250	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	288	9.70	1.63	12	0.25	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
13	20241030	130906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	4	2	0.46	70853123	80784	146.31	879	884	870	1142	616	879	876.91	1.21	1953	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	288	9.70	1.63	12	0.25	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
14	20241030	120919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	871	-8	5	-0.91	57641781	65790	119.15	879	884	870	1142	616	879	875.86	1.21	1953	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	284	9.57	1.61	12	0.20	91.00	541.00	1270	20240116	-31.42	746	20240806	16.76	1270	-31.42	20240116	746	16.76	20240806	1270	-31.42	20240116	746	16.76	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
15	20241030	110903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	-4	5	-0.46	32718050	37347	67.64	879	884	873	1142	616	879	875.50	1.21	1260	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	285	9.62	1.62	12	0.11	91.00	541.00	1270	20240116	-31.10	746	20240806	17.29	1270	-31.10	20240116	746	17.29	20240806	1270	-31.10	20240116	746	17.29	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
16	20241030	100900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	876	-3	5	-0.34	28229076	32221	58.36	879	884	873	1142	616	879	875.45	1.21	1228	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	286	9.63	1.62	12	0.10	91.00	541.00	1270	20240116	-31.02	746	20240806	17.43	1270	-31.02	20240116	746	17.43	20240806	1270	-31.02	20240116	746	17.43	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
17	20241030	090905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	881	2	2	0.23	7876049	8965	16.24	879	884	875	1142	616	879	877.61	1.21	-184	896	887	870	861	844	892	866	163	263	500	610	1	1	32628051	287	9.68	1.63	12	0.03	91.00	541.00	1270	20240116	-30.63	746	20240806	18.10	1270	-30.63	20240116	746	18.10	20240806	1270	-30.63	20240116	746	18.10	20240806	0.37	N	113810	500	163 억	395796	N	N	N	N
18	20241029	160831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	11	2	1.27	47781956	55210	77.10	868	879	853	1128	608	868	865.23	1.22	-3793	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	287	9.66	1.62	12	0.17	91.00	541.00	1270	20240116	-30.79	746	20240806	17.83	1270	-30.79	20240116	746	17.83	20240806	1270	-30.79	20240116	746	17.83	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
19	20241029	150845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	5	2	0.58	44599988	51582	72.04	868	876	853	1128	608	868	864.32	1.22	-3205	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	285	9.59	1.61	12	0.16	91.00	541.00	1270	20240116	-31.26	746	20240806	17.02	1270	-31.26	20240116	746	17.02	20240806	1270	-31.26	20240116	746	17.02	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
20	20241029	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	2	2	0.23	43597835	50433	70.43	868	876	853	1128	608	868	864.13	1.22	-3360	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	284	9.56	1.61	12	0.15	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
21	20241029	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-8	5	-0.92	21306720	24706	34.50	868	876	853	1128	608	868	861.17	1.22	-1449	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	281	9.45	1.59	12	0.08	91.00	541.00	1270	20240116	-32.28	746	20240806	15.28	1270	-32.28	20240116	746	15.28	20240806	1270	-32.28	20240116	746	15.28	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
22	20241029	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	-11	5	-1.27	18438171	21368	29.84	868	876	853	1128	608	868	861.53	1.22	-1449	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	280	9.42	1.58	12	0.07	91.00	541.00	1270	20240116	-32.52	746	20240806	14.88	1270	-32.52	20240116	746	14.88	20240806	1270	-32.52	20240116	746	14.88	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
23	20241029	110855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-9	5	-1.04	14599542	16885	23.58	868	876	853	1128	608	868	863.43	1.22	-1449	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	280	9.44	1.59	12	0.05	91.00	541.00	1270	20240116	-32.36	746	20240806	15.15	1270	-32.36	20240116	746	15.15	20240806	1270	-32.36	20240116	746	15.15	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
24	20241029	100837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	864	-4	5	-0.46	10457283	12091	16.89	868	876	853	1128	608	868	863.04	1.22	-1449	880	873	862	855	844	877	859	163	260	500	600	1	1	32628051	282	9.49	1.60	12	0.04	91.00	541.00	1270	20240116	-31.97	746	20240806	15.82	1270	-31.97	20240116	746	15.82	20240806	1270	-31.97	20240116	746	15.82	20240806	0.50	N	113810	500	163 억	399589	N	N	N	N
25	20241028	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	1	2	0.12	61712633	71594	284.91	867	869	851	1127	607	867	861.97	1.22	1648	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	283	9.54	1.60	12	0.22	91.00	541.00	1270	20240116	-31.65	746	20240806	16.35	1270	-31.65	20240116	746	16.35	20240806	1270	-31.65	20240116	746	16.35	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
26	20241028	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	856	-11	5	-1.27	51793921	60135	239.31	867	869	851	1127	607	867	861.28	1.22	3730	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	279	9.41	1.58	12	0.18	91.00	541.00	1270	20240116	-32.60	746	20240806	14.75	1270	-32.60	20240116	746	14.75	20240806	1270	-32.60	20240116	746	14.75	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
27	20241028	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-8	5	-0.92	35133894	40588	161.52	867	869	859	1127	607	867	865.62	1.22	182	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	280	9.44	1.59	12	0.12	91.00	541.00	1270	20240116	-32.36	746	20240806	15.15	1270	-32.36	20240116	746	15.15	20240806	1270	-32.36	20240116	746	15.15	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
28	20241028	130831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-1	5	-0.12	22641210	26115	103.92	867	869	862	1127	607	867	866.98	1.22	-464	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	283	9.52	1.60	12	0.08	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
29	20241028	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-1	5	-0.12	20442455	23576	93.82	867	869	862	1127	607	867	867.09	1.22	-464	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	283	9.52	1.60	12	0.07	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
30	20241028	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	2	2	0.23	16944836	19539	77.75	867	869	862	1127	607	867	867.23	1.22	-464	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	284	9.55	1.61	12	0.06	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
31	20241028	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	0	3	0.00	9948597	11477	45.67	867	869	862	1127	607	867	866.83	1.22	-464	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	283	9.53	1.60	12	0.04	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
32	20241028	090829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	-5	5	-0.58	4596106	5303	21.10	867	869	862	1127	607	867	866.69	1.22	-398	874	870	866	862	858	868	860	163	260	500	600	1	1	32628051	281	9.47	1.59	12	0.02	91.00	541.00	1270	20240116	-32.13	746	20240806	15.55	1270	-32.13	20240116	746	15.55	20240806	1270	-32.13	20240116	746	15.55	20240806	0.64	N	113810	500	163 억	397941	N	N	N	N
33	20241025	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-3	5	-0.34	21761037	25128	95.45	869	870	862	1131	609	870	865.61	1.22	-1547	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	283	9.53	1.60	12	0.08	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
34	20241025	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	-5	5	-0.57	20426299	23586	89.59	869	870	862	1131	609	870	865.61	1.22	-1139	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	282	9.51	1.60	12	0.07	91.00	541.00	1270	20240116	-31.89	746	20240806	15.95	1270	-31.89	20240116	746	15.95	20240806	1270	-31.89	20240116	746	15.95	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
35	20241025	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	-5	5	-0.57	18555161	21421	81.37	869	870	863	1131	609	870	865.76	1.22	-1112	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	282	9.51	1.60	12	0.07	91.00	541.00	1270	20240116	-31.89	746	20240806	15.95	1270	-31.89	20240116	746	15.95	20240806	1270	-31.89	20240116	746	15.95	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
36	20241025	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-3	5	-0.34	16904044	19513	74.12	869	870	863	1131	609	870	865.81	1.22	-79	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	283	9.53	1.60	12	0.06	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
37	20241025	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-1	5	-0.11	16674640	19249	73.12	869	870	863	1131	609	870	865.76	1.22	-79	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	284	9.55	1.61	12	0.06	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
38	20241025	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	-7	5	-0.80	13232440	15283	58.05	869	869	863	1131	609	870	865.10	1.22	16	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	282	9.48	1.60	12	0.05	91.00	541.00	1270	20240116	-32.05	746	20240806	15.68	1270	-32.05	20240116	746	15.68	20240806	1270	-32.05	20240116	746	15.68	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
39	20241025	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	864	-6	5	-0.69	10776595	12438	47.24	869	869	863	1131	609	870	865.63	1.22	16	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	282	9.49	1.60	12	0.04	91.00	541.00	1270	20240116	-31.97	746	20240806	15.82	1270	-31.97	20240116	746	15.82	20240806	1270	-31.97	20240116	746	15.82	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
40	20241025	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-3	5	-0.34	4333591	4986	18.94	869	869	867	1131	609	870	868.44	1.22	-520	877	873	868	864	859	871	862	163	261	500	600	1	1	32628051	283	9.53	1.60	12	0.02	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.66	N	113810	500	163 억	399488	N	N	N	N
41	20241024	160815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-9	5	-1.02	22197911	25586	42.09	872	872	863	1142	616	879	866.67	1.24	-3849	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	284	9.56	1.61	12	0.08	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
42	20241024	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-13	5	-1.48	20248584	23337	38.39	872	872	863	1142	616	879	866.66	1.24	-2132	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	283	9.52	1.60	12	0.07	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
43	20241024	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-9	5	-1.02	9499948	10914	17.96	872	872	865	1142	616	879	868.65	1.24	-1744	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	284	9.56	1.61	12	0.03	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
44	20241024	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-10	5	-1.14	8702569	9996	16.45	872	872	865	1142	616	879	868.65	1.24	-1744	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	284	9.55	1.61	12	0.03	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
45	20241024	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-12	5	-1.37	6038178	6923	11.39	872	872	865	1142	616	879	869.64	1.24	-1694	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	283	9.53	1.60	12	0.02	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
46	20241024	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-13	5	-1.48	5855848	6713	11.04	872	872	865	1142	616	879	869.70	1.24	-1671	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	283	9.52	1.60	12	0.02	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
47	20241024	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-10	5	-1.14	4976804	5698	9.37	872	872	865	1142	616	879	870.68	1.24	-1671	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	284	9.55	1.61	12	0.02	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
48	20241024	090851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-9	5	-1.02	3612781	4128	6.79	872	872	870	1142	616	879	871.99	1.24	-1468	889	884	874	869	859	886	871	163	263	500	610	1	1	32628051	284	9.56	1.61	12	0.01	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.65	N	113810	500	163 억	403337	N	N	N	N
49	20241023	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	5	2	0.57	52690073	60599	182.95	868	879	864	1136	612	874	868.90	1.23	3308	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	287	9.66	1.62	12	0.19	91.00	541.00	1270	20240116	-30.79	746	20240806	17.83	1270	-30.79	20240116	746	17.83	20240806	1270	-30.79	20240116	746	17.83	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
50	20241023	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-8	5	-0.92	45573244	52438	158.31	868	875	864	1136	612	874	868.33	1.23	3978	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	283	9.52	1.60	12	0.16	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
51	20241023	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-7	5	-0.80	39234470	45120	136.22	868	875	864	1136	612	874	868.74	1.23	3115	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	283	9.53	1.60	12	0.14	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
52	20241023	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-8	5	-0.92	32895492	37802	114.13	868	875	864	1136	612	874	869.34	1.23	2350	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	283	9.52	1.60	12	0.12	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
53	20241023	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	-9	5	-1.03	27079351	31098	93.89	868	875	864	1136	612	874	869.84	1.23	1799	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	282	9.51	1.60	12	0.10	91.00	541.00	1270	20240116	-31.89	746	20240806	15.95	1270	-31.89	20240116	746	15.95	20240806	1270	-31.89	20240116	746	15.95	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
54	20241023	110820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-8	5	-0.92	23212532	26631	80.40	868	875	866	1136	612	874	870.79	1.23	1487	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	283	9.52	1.60	12	0.08	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
55	20241023	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-6	5	-0.69	14660626	16811	50.75	868	875	868	1136	612	874	870.72	1.23	-1058	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	283	9.54	1.60	12	0.05	91.00	541.00	1270	20240116	-31.65	746	20240806	16.35	1270	-31.65	20240116	746	16.35	20240806	1270	-31.65	20240116	746	16.35	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
56	20241023	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-4	5	-0.46	9973594	11428	34.50	868	875	868	1136	612	874	870.74	1.23	-729	891	882	874	865	857	878	861	163	262	500	610	1	1	32628051	284	9.56	1.61	12	0.04	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.65	N	113810	500	163 억	399949	N	N	N	N
57	20241022	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-12	5	-1.35	28780423	33022	84.59	883	883	866	1151	621	886	871.55	1.24	-3028	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	285	9.60	1.62	12	0.10	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
58	20241022	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-17	5	-1.92	25690912	29473	75.49	883	883	866	1151	621	886	871.68	1.24	-2111	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	284	9.55	1.61	12	0.09	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
59	20241022	140825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-12	5	-1.35	25300619	29026	74.35	883	883	866	1151	621	886	871.65	1.24	-2061	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	285	9.60	1.62	12	0.09	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
60	20241022	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-20	5	-2.26	20971783	24052	61.61	883	883	866	1151	621	886	871.94	1.24	-82	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	283	9.52	1.60	12	0.07	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
61	20241022	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-18	5	-2.03	16865324	19311	49.46	883	883	868	1151	621	886	873.35	1.24	-536	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	283	9.54	1.60	12	0.06	91.00	541.00	1270	20240116	-31.65	746	20240806	16.35	1270	-31.65	20240116	746	16.35	20240806	1270	-31.65	20240116	746	16.35	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
62	20241022	110818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-18	5	-2.03	14821048	16956	43.43	883	883	868	1151	621	886	874.09	1.24	-1039	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	283	9.54	1.60	12	0.05	91.00	541.00	1270	20240116	-31.65	746	20240806	16.35	1270	-31.65	20240116	746	16.35	20240806	1270	-31.65	20240116	746	16.35	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
63	20241022	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	872	-14	5	-1.58	8187859	9329	23.90	883	883	871	1151	621	886	877.68	1.24	-1039	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	285	9.58	1.61	12	0.03	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
64	20241022	090819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	-4	5	-0.45	2439010	2767	7.09	883	883	877	1151	621	886	881.46	1.24	233	898	892	880	874	862	895	877	163	265	500	620	1	1	32628051	288	9.69	1.63	12	0.01	91.00	541.00	1270	20240116	-30.55	746	20240806	18.23	1270	-30.55	20240116	746	18.23	20240806	1270	-30.55	20240116	746	18.23	20240806	0.66	N	113810	500	163 억	402977	N	N	N	N
65	20241021	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	0	3	0.00	34203183	39040	43.43	880	886	868	1151	621	886	876.09	1.25	-3416	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	289	9.74	1.64	12	0.12	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
66	20241021	150817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	881	-5	5	-0.56	24920810	28501	31.70	880	883	868	1151	621	886	874.36	1.25	-573	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	287	9.68	1.63	12	0.09	91.00	541.00	1270	20240116	-30.63	746	20240806	18.10	1270	-30.63	20240116	746	18.10	20240806	1270	-30.63	20240116	746	18.10	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
67	20241021	140819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-16	5	-1.81	21117237	24134	26.85	880	883	870	1151	621	886	874.97	1.25	-176	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	284	9.56	1.61	12	0.07	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
68	20241021	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	872	-14	5	-1.58	17963163	20512	22.82	880	883	871	1151	621	886	875.71	1.25	-111	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	285	9.58	1.61	12	0.06	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
69	20241021	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	871	-15	5	-1.69	16489483	18822	20.94	880	883	871	1151	621	886	876.04	1.25	-226	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	284	9.57	1.61	12	0.06	91.00	541.00	1270	20240116	-31.42	746	20240806	16.76	1270	-31.42	20240116	746	16.76	20240806	1270	-31.42	20240116	746	16.76	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
70	20241021	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	877	-9	5	-1.02	8818478	10037	11.17	880	883	876	1151	621	886	878.55	1.25	-306	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	286	9.64	1.62	12	0.03	91.00	541.00	1270	20240116	-30.94	746	20240806	17.56	1270	-30.94	20240116	746	17.56	20240806	1270	-30.94	20240116	746	17.56	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
71	20241021	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	-3	5	-0.34	7217673	8217	9.14	880	883	876	1151	621	886	878.32	1.25	-205	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	288	9.70	1.63	12	0.03	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
72	20241021	090814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	-7	5	-0.79	3267406	3713	4.13	880	880	879	1151	621	886	879.88	1.25	-392	900	893	879	872	858	896	875	163	265	500	620	1	1	32628051	287	9.66	1.62	12	0.01	91.00	541.00	1270	20240116	-30.79	746	20240806	17.83	1270	-30.79	20240116	746	17.83	20240806	1270	-30.79	20240116	746	17.83	20240806	0.65	N	113810	500	163 억	406393	N	N	N	N
73	20241018	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	9	2	1.03	78043199	89049	228.37	877	886	865	1140	614	877	876.37	1.24	-200	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	289	9.74	1.64	12	0.27	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
74	20241018	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	3	2	0.34	75555198	86233	221.14	877	886	865	1140	614	877	876.12	1.24	-286	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	287	9.67	1.63	12	0.26	91.00	541.00	1270	20240116	-30.71	746	20240806	17.96	1270	-30.71	20240116	746	17.96	20240806	1270	-30.71	20240116	746	17.96	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
75	20241018	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	871	-6	5	-0.68	39223285	44899	115.14	877	880	865	1140	614	877	873.09	1.24	-2547	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	284	9.57	1.61	12	0.14	91.00	541.00	1270	20240116	-31.42	746	20240806	16.76	1270	-31.42	20240116	746	16.76	20240806	1270	-31.42	20240116	746	16.76	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
76	20241018	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	-2	5	-0.23	38954821	44591	114.35	877	880	865	1140	614	877	873.10	1.24	-2526	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	285	9.62	1.62	12	0.14	91.00	541.00	1270	20240116	-31.10	746	20240806	17.29	1270	-31.10	20240116	746	17.29	20240806	1270	-31.10	20240116	746	17.29	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
77	20241018	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	2	2	0.23	33382169	38235	98.05	877	879	865	1140	614	877	872.39	1.24	-2023	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	287	9.66	1.62	12	0.12	91.00	541.00	1270	20240116	-30.79	746	20240806	17.83	1270	-30.79	20240116	746	17.83	20240806	1270	-30.79	20240116	746	17.83	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
78	20241018	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	-12	5	-1.37	11339218	13008	33.36	877	877	865	1140	614	877	867.58	1.24	-465	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	282	9.51	1.60	12	0.04	91.00	541.00	1270	20240116	-31.89	746	20240806	15.95	1270	-31.89	20240116	746	15.95	20240806	1270	-31.89	20240116	746	15.95	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
79	20241018	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-10	5	-1.14	8244291	9439	24.21	877	877	866	1140	614	877	867.98	1.24	-87	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	283	9.53	1.60	12	0.03	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
80	20241018	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-11	5	-1.25	6173977	7050	18.08	877	877	866	1140	614	877	870.42	1.24	-248	901	889	879	867	857	884	862	163	263	500	610	1	1	32628051	283	9.52	1.60	12	0.02	91.00	541.00	1270	20240116	-31.81	746	20240806	16.09	1270	-31.81	20240116	746	16.09	20240806	1270	-31.81	20240116	746	16.09	20240806	0.63	N	113810	500	163 억	405890	N	N	N	N
81	20241017	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	877	-16	5	-1.79	34049695	38990	64.38	890	891	869	1160	626	893	872.91	1.25	-806	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	286	9.64	1.62	12	0.12	91.00	541.00	1270	20240116	-30.94	746	20240806	17.56	1270	-30.94	20240116	746	17.56	20240806	1270	-30.94	20240116	746	17.56	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
82	20241017	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	-20	5	-2.24	32768101	37525	61.96	890	891	869	1160	626	893	872.83	1.25	-476	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	285	9.59	1.61	12	0.12	91.00	541.00	1270	20240116	-31.26	746	20240806	17.02	1270	-31.26	20240116	746	17.02	20240806	1270	-31.26	20240116	746	17.02	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
83	20241017	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	876	-17	5	-1.90	31447194	36015	59.47	890	891	869	1160	626	893	872.75	1.25	-436	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	286	9.63	1.62	12	0.11	91.00	541.00	1270	20240116	-31.02	746	20240806	17.43	1270	-31.02	20240116	746	17.43	20240806	1270	-31.02	20240116	746	17.43	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
84	20241017	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-19	5	-2.13	29898671	34245	56.55	890	891	869	1160	626	893	872.64	1.25	-165	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	285	9.60	1.62	12	0.10	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
85	20241017	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-24	5	-2.69	23969310	27450	45.33	890	891	869	1160	626	893	872.64	1.25	212	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	284	9.55	1.61	12	0.08	91.00	541.00	1270	20240116	-31.57	746	20240806	16.49	1270	-31.57	20240116	746	16.49	20240806	1270	-31.57	20240116	746	16.49	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
86	20241017	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-23	5	-2.58	21330571	24416	40.32	890	891	869	1160	626	893	873.02	1.25	269	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	284	9.56	1.61	12	0.07	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
87	20241017	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-23	5	-2.58	11151477	12726	21.01	890	891	869	1160	626	893	875.23	1.25	-162	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	284	9.56	1.61	12	0.04	91.00	541.00	1270	20240116	-31.50	746	20240806	16.62	1270	-31.50	20240116	746	16.62	20240806	1270	-31.50	20240116	746	16.62	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
88	20241017	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	887	-6	5	-0.67	998747	1120	1.85	890	891	887	1160	626	893	889.19	1.25	-248	913	902	892	881	871	898	877	163	267	500	620	1	1	32628051	289	9.75	1.64	12	0.00	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.64	N	113810	500	163 억	406670	N	N	N	N
89	20241016	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	893	-11	5	-1.22	53865588	60560	81.98	903	903	882	1175	633	904	888.95	1.26	-3556	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	291	9.81	1.65	12	0.19	91.00	541.00	1270	20240116	-29.69	746	20240806	19.71	1270	-29.69	20240116	746	19.71	20240806	1270	-29.69	20240116	746	19.71	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
90	20241016	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	-14	5	-1.55	49721753	55908	75.68	903	903	882	1175	633	904	888.80	1.26	-2896	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	290	9.78	1.65	12	0.17	91.00	541.00	1270	20240116	-29.92	746	20240806	19.30	1270	-29.92	20240116	746	19.30	20240806	1270	-29.92	20240116	746	19.30	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
91	20241016	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	893	-11	5	-1.22	48544985	54583	73.89	903	903	882	1175	633	904	888.81	1.26	-2896	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	291	9.81	1.65	12	0.17	91.00	541.00	1270	20240116	-29.69	746	20240806	19.71	1270	-29.69	20240116	746	19.71	20240806	1270	-29.69	20240116	746	19.71	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
92	20241016	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-10	5	-1.11	48053863	54030	73.14	903	903	882	1175	633	904	888.82	1.26	-3039	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	292	9.82	1.65	12	0.17	91.00	541.00	1270	20240116	-29.61	746	20240806	19.84	1270	-29.61	20240116	746	19.84	20240806	1270	-29.61	20240116	746	19.84	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
93	20241016	120811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	-6	5	-0.66	29212578	32723	44.30	903	903	882	1175	633	904	891.98	1.26	-3473	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	293	9.87	1.66	12	0.10	91.00	541.00	1270	20240116	-29.29	746	20240806	20.38	1270	-29.29	20240116	746	20.38	20240806	1270	-29.29	20240116	746	20.38	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
94	20241016	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	-8	5	-0.88	26765193	29992	40.60	903	903	882	1175	633	904	891.57	1.26	-2306	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	292	9.85	1.66	12	0.09	91.00	541.00	1270	20240116	-29.45	746	20240806	20.11	1270	-29.45	20240116	746	20.11	20240806	1270	-29.45	20240116	746	20.11	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
95	20241016	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	-6	5	-0.66	17701776	19786	26.78	903	903	884	1175	633	904	893.59	1.26	-1545	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	293	9.87	1.66	12	0.06	91.00	541.00	1270	20240116	-29.29	746	20240806	20.38	1270	-29.29	20240116	746	20.38	20240806	1270	-29.29	20240116	746	20.38	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
96	20241016	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-10	5	-1.11	6082203	6743	9.13	903	903	894	1175	633	904	901.14	1.26	-738	928	916	903	891	878	922	897	163	271	500	630	1	1	32628051	292	9.82	1.65	12	0.02	91.00	541.00	1270	20240116	-29.61	746	20240806	19.84	1270	-29.61	20240116	746	19.84	20240806	1270	-29.61	20240116	746	19.84	20240806	0.64	N	113810	500	163 억	409526	N	N	N	N
97	20241015	160806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	5	2	0.56	66826824	73865	87.53	899	915	890	1168	630	899	904.89	1.26	-390	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	295	9.93	1.67	12	0.23	91.00	541.00	1270	20240116	-28.82	746	20240806	21.18	1270	-28.82	20240116	746	21.18	20240806	1270	-28.82	20240116	746	21.18	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
98	20241015	150814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	5	2	0.56	62754501	69358	82.19	899	915	890	1168	630	899	904.98	1.26	-453	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	295	9.93	1.67	12	0.21	91.00	541.00	1270	20240116	-28.82	746	20240806	21.18	1270	-28.82	20240116	746	21.18	20240806	1270	-28.82	20240116	746	21.18	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
99	20241015	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	0	3	0.00	61923354	68437	81.10	899	915	890	1168	630	899	905.02	1.26	-542	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	293	9.88	1.66	12	0.21	91.00	541.00	1270	20240116	-29.21	746	20240806	20.51	1270	-29.21	20240116	746	20.51	20240806	1270	-29.21	20240116	746	20.51	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
100	20241015	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	11	2	1.22	53617360	59227	70.18	899	915	890	1168	630	899	905.53	1.26	-1295	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	297	10.00	1.68	12	0.18	91.00	541.00	1270	20240116	-28.35	746	20240806	21.98	1270	-28.35	20240116	746	21.98	20240806	1270	-28.35	20240116	746	21.98	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
101	20241015	120810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	16	2	1.78	51210100	56587	67.05	899	915	890	1168	630	899	905.22	1.26	-1342	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	299	10.05	1.69	12	0.17	91.00	541.00	1270	20240116	-27.95	746	20240806	22.65	1270	-27.95	20240116	746	22.65	20240806	1270	-27.95	20240116	746	22.65	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
102	20241015	110819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	10	2	1.11	33687038	37381	44.30	899	915	890	1168	630	899	901.32	1.26	-2150	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	297	9.99	1.68	12	0.11	91.00	541.00	1270	20240116	-28.43	746	20240806	21.85	1270	-28.43	20240116	746	21.85	20240806	1270	-28.43	20240116	746	21.85	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
103	20241015	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	891	-8	5	-0.89	12778709	14292	16.94	899	899	890	1168	630	899	893.23	1.26	-247	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	291	9.79	1.65	12	0.04	91.00	541.00	1270	20240116	-29.84	746	20240806	19.44	1270	-29.84	20240116	746	19.44	20240806	1270	-29.84	20240116	746	19.44	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
104	20241015	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	895	-4	5	-0.44	6074308	6775	8.03	899	899	894	1168	630	899	895.42	1.26	-247	919	908	894	883	869	914	889	163	269	500	620	1	1	32628051	292	9.84	1.65	12	0.02	91.00	541.00	1270	20240116	-29.53	746	20240806	19.97	1270	-29.53	20240116	746	19.97	20240806	1270	-29.53	20240116	746	19.97	20240806	0.64	N	113810	500	163 억	409903	N	N	N	N
105	20241014	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	5	2	0.56	75116601	84299	117.43	895	905	880	1162	626	894	890.57	1.27	-3560	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	293	9.88	1.66	12	0.26	91.00	541.00	1270	20240116	-29.21	746	20240806	20.51	1270	-29.21	20240116	746	20.51	20240806	1270	-29.21	20240116	746	20.51	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
106	20241014	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	-4	5	-0.45	61464480	69052	96.19	895	905	880	1162	626	894	890.12	1.27	-3470	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	290	9.78	1.65	12	0.21	91.00	541.00	1270	20240116	-29.92	746	20240806	19.30	1270	-29.92	20240116	746	19.30	20240806	1270	-29.92	20240116	746	19.30	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
107	20241014	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	893	-1	5	-0.11	60313502	67762	94.39	895	905	880	1162	626	894	890.08	1.27	-3470	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	291	9.81	1.65	12	0.21	91.00	541.00	1270	20240116	-29.69	746	20240806	19.71	1270	-29.69	20240116	746	19.71	20240806	1270	-29.69	20240116	746	19.71	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
108	20241014	130759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	891	-3	5	-0.34	57201476	64272	89.53	895	905	880	1162	626	894	889.99	1.27	-3470	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	291	9.79	1.65	12	0.20	91.00	541.00	1270	20240116	-29.84	746	20240806	19.44	1270	-29.84	20240116	746	19.44	20240806	1270	-29.84	20240116	746	19.44	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
109	20241014	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	887	-7	5	-0.78	35075225	39472	54.98	895	905	880	1162	626	894	888.61	1.27	-2799	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	289	9.75	1.64	12	0.12	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
110	20241014	110751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	884	-10	5	-1.12	19246666	21602	30.09	895	905	883	1162	626	894	890.97	1.27	-718	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	288	9.71	1.63	12	0.07	91.00	541.00	1270	20240116	-30.39	746	20240806	18.50	1270	-30.39	20240116	746	18.50	20240806	1270	-30.39	20240116	746	18.50	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
111	20241014	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	887	-7	5	-0.78	14522967	16268	22.66	895	905	887	1162	626	894	892.73	1.27	-1007	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	289	9.75	1.64	12	0.05	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
112	20241014	090755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	7	2	0.78	4437875	4956	6.90	895	905	895	1162	626	894	895.46	1.27	-216	930	911	881	862	832	897	848	163	268	500	620	1	1	32628051	294	9.90	1.67	12	0.02	91.00	541.00	1270	20240116	-29.06	746	20240806	20.78	1270	-29.06	20240116	746	20.78	20240806	1270	-29.06	20240116	746	20.78	20240806	0.64	N	113810	500	163 억	413370	N	N	N	N
113	20241011	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	8	2	0.90	63436467	71787	92.88	900	900	851	1151	621	886	883.63	1.27	-1042	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	292	9.82	1.65	12	0.22	91.00	541.00	1270	20240116	-29.61	746	20240806	19.84	1270	-29.61	20240116	746	19.84	20240806	1270	-29.61	20240116	746	19.84	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
114	20241011	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	4	2	0.45	59638053	67529	87.38	900	900	851	1151	621	886	883.09	1.27	-340	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	290	9.78	1.65	12	0.21	91.00	541.00	1270	20240116	-29.92	746	20240806	19.30	1270	-29.92	20240116	746	19.30	20240806	1270	-29.92	20240116	746	19.30	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
115	20241011	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	4	2	0.45	55754398	63171	81.74	900	900	851	1151	621	886	882.52	1.27	-431	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	290	9.78	1.65	12	0.19	91.00	541.00	1270	20240116	-29.92	746	20240806	19.30	1270	-29.92	20240116	746	19.30	20240806	1270	-29.92	20240116	746	19.30	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
116	20241011	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	889	3	2	0.34	46824729	53155	68.78	900	900	851	1151	621	886	880.77	1.27	-2	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	290	9.77	1.64	12	0.16	91.00	541.00	1270	20240116	-30.00	746	20240806	19.17	1270	-30.00	20240116	746	19.17	20240806	1270	-30.00	20240116	746	19.17	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
117	20241011	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	2	2	0.23	45040703	51154	66.19	900	900	851	1151	621	886	880.34	1.27	255	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	290	9.76	1.64	12	0.16	91.00	541.00	1270	20240116	-30.08	746	20240806	19.03	1270	-30.08	20240116	746	19.03	20240806	1270	-30.08	20240116	746	19.03	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
118	20241011	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	2	2	0.23	41485133	47152	61.01	900	900	851	1151	621	886	879.63	1.27	-239	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	290	9.76	1.64	12	0.14	91.00	541.00	1270	20240116	-30.08	746	20240806	19.03	1270	-30.08	20240116	746	19.03	20240806	1270	-30.08	20240116	746	19.03	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
119	20241011	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	872	-14	5	-1.58	16937654	19306	24.98	900	900	851	1151	621	886	876.65	1.27	1034	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	285	9.58	1.61	12	0.06	91.00	541.00	1270	20240116	-31.34	746	20240806	16.89	1270	-31.34	20240116	746	16.89	20240806	1270	-31.34	20240116	746	16.89	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
120	20241011	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	887	1	2	0.11	10439473	11832	15.31	900	900	851	1151	621	886	881.81	1.27	-22	912	898	881	867	850	906	875	163	265	500	620	1	1	32628051	289	9.75	1.64	12	0.04	91.00	541.00	1270	20240116	-30.16	746	20240806	18.90	1270	-30.16	20240116	746	18.90	20240806	1270	-30.16	20240116	746	18.90	20240806	0.64	N	113810	500	163 억	414412	N	N	N	N
121	20241010	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	23	2	2.67	68144103	77254	86.55	864	895	864	1121	605	863	882.33	1.28	-1790	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	289	9.74	1.64	12	0.24	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
122	20241010	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	22	2	2.55	65067485	73779	82.65	864	895	864	1121	605	863	882.18	1.28	-1595	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	289	9.73	1.64	12	0.23	91.00	541.00	1270	20240116	-30.31	746	20240806	18.63	1270	-30.31	20240116	746	18.63	20240806	1270	-30.31	20240116	746	18.63	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
123	20241010	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	23	2	2.67	53670345	60872	68.19	864	895	864	1121	605	863	882.00	1.28	-1487	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	289	9.74	1.64	12	0.19	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
124	20241010	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	20	2	2.32	49748482	56432	63.22	864	895	864	1121	605	863	881.90	1.28	-1548	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	288	9.70	1.63	12	0.17	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
125	20241010	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	20	2	2.32	47131861	53473	59.90	864	895	864	1121	605	863	881.76	1.28	-1814	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	288	9.70	1.63	12	0.16	91.00	541.00	1270	20240116	-30.47	746	20240806	18.36	1270	-30.47	20240116	746	18.36	20240806	1270	-30.47	20240116	746	18.36	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
126	20241010	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	886	23	2	2.67	32269630	36729	41.15	864	890	864	1121	605	863	879.02	1.28	-2022	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	289	9.74	1.64	12	0.11	91.00	541.00	1270	20240116	-30.24	746	20240806	18.77	1270	-30.24	20240116	746	18.77	20240806	1270	-30.24	20240116	746	18.77	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
127	20241010	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	11	2	1.27	8973624	10301	11.54	864	880	864	1121	605	863	872.01	1.28	-1392	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	285	9.60	1.62	12	0.03	91.00	541.00	1270	20240116	-31.18	746	20240806	17.16	1270	-31.18	20240116	746	17.16	20240806	1270	-31.18	20240116	746	17.16	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
128	20241010	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	4	2	0.46	2999728	3468	3.89	864	880	864	1121	605	863	865.76	1.28	-246	878	870	855	847	832	874	851	163	258	500	600	1	1	32628051	283	9.53	1.60	12	0.01	91.00	541.00	1270	20240116	-31.73	746	20240806	16.22	1270	-31.73	20240116	746	16.22	20240806	1270	-31.73	20240116	746	16.22	20240806	0.68	N	113810	500	163 억	416202	N	N	N	N
129	20241008	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	15	2	1.77	75604656	88898	100.04	846	863	840	1102	594	848	850.48	1.27	259	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	282	9.48	1.60	12	0.27	91.00	541.00	1270	20240116	-32.05	746	20240806	15.68	1270	-32.05	20240116	746	15.68	20240806	1270	-32.05	20240116	746	15.68	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
130	20241008	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	849	1	2	0.12	62467003	73531	82.75	846	856	840	1102	594	848	849.56	1.27	-191	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	277	9.33	1.57	12	0.23	91.00	541.00	1270	20240116	-33.15	746	20240806	13.81	1270	-33.15	20240116	746	13.81	20240806	1270	-33.15	20240116	746	13.81	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
131	20241008	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	3	2	0.35	56749102	66804	75.18	846	856	840	1102	594	848	849.52	1.27	-828	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	278	9.35	1.57	12	0.20	91.00	541.00	1270	20240116	-32.99	746	20240806	14.08	1270	-32.99	20240116	746	14.08	20240806	1270	-32.99	20240116	746	14.08	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
132	20241008	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	3	2	0.35	55877676	65780	74.03	846	856	840	1102	594	848	849.50	1.27	-823	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	278	9.35	1.57	12	0.20	91.00	541.00	1270	20240116	-32.99	746	20240806	14.08	1270	-32.99	20240116	746	14.08	20240806	1270	-32.99	20240116	746	14.08	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
133	20241008	120810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	3	2	0.35	55479275	65312	73.50	846	856	840	1102	594	848	849.48	1.27	-800	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	278	9.35	1.57	12	0.20	91.00	541.00	1270	20240116	-32.99	746	20240806	14.08	1270	-32.99	20240116	746	14.08	20240806	1270	-32.99	20240116	746	14.08	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
134	20241008	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	855	7	2	0.83	39383042	46373	52.19	846	856	840	1102	594	848	849.31	1.27	-1447	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	279	9.40	1.58	12	0.14	91.00	541.00	1270	20240116	-32.68	746	20240806	14.61	1270	-32.68	20240116	746	14.61	20240806	1270	-32.68	20240116	746	14.61	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
135	20241008	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	-2	5	-0.24	11214237	13286	14.95	846	847	840	1102	594	848	843.59	1.27	71	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	276	9.30	1.56	12	0.04	91.00	541.00	1270	20240116	-33.39	746	20240806	13.40	1270	-33.39	20240116	746	13.40	20240806	1270	-33.39	20240116	746	13.40	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
136	20241008	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	-3	5	-0.35	5318080	6284	7.07	846	846	845	1102	594	848	845.78	1.27	-495	855	851	844	840	833	853	842	163	254	500	590	1	1	32628051	276	9.29	1.56	12	0.02	91.00	541.00	1270	20240116	-33.46	746	20240806	13.27	1270	-33.46	20240116	746	13.27	20240806	1270	-33.46	20240116	746	13.27	20240806	0.67	N	113810	500	163 억	415651	N	N	N	N
137	20241007	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	8	2	0.95	74888501	88860	93.69	841	848	837	1092	588	840	842.79	1.26	4492	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	277	9.32	1.57	12	0.27	91.00	541.00	1270	20240116	-33.23	746	20240806	13.67	1270	-33.23	20240116	746	13.67	20240806	1270	-33.23	20240116	746	13.67	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
138	20241007	150744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	8	2	0.95	74434082	88324	93.12	841	848	837	1092	588	840	842.76	1.26	4492	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	277	9.32	1.57	12	0.27	91.00	541.00	1270	20240116	-33.23	746	20240806	13.67	1270	-33.23	20240116	746	13.67	20240806	1270	-33.23	20240116	746	13.67	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
139	20241007	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	4	2	0.48	70519266	83691	88.24	841	847	837	1092	588	840	842.63	1.26	3704	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	275	9.27	1.56	12	0.26	91.00	541.00	1270	20240116	-33.54	746	20240806	13.14	1270	-33.54	20240116	746	13.14	20240806	1270	-33.54	20240116	746	13.14	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
140	20241007	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	5	2	0.60	44024106	52311	55.15	841	847	837	1092	588	840	841.60	1.26	2259	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	276	9.29	1.56	12	0.16	91.00	541.00	1270	20240116	-33.46	746	20240806	13.27	1270	-33.46	20240116	746	13.27	20240806	1270	-33.46	20240116	746	13.27	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
141	20241007	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	841	1	2	0.12	33449758	39772	41.93	841	845	837	1092	588	840	841.05	1.26	1035	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	274	9.24	1.55	12	0.12	91.00	541.00	1270	20240116	-33.78	746	20240806	12.73	1270	-33.78	20240116	746	12.73	20240806	1270	-33.78	20240116	746	12.73	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
142	20241007	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	-2	5	-0.24	20815803	24761	26.11	841	845	838	1092	588	840	840.69	1.26	441	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	273	9.21	1.55	12	0.08	91.00	541.00	1270	20240116	-34.02	746	20240806	12.33	1270	-34.02	20240116	746	12.33	20240806	1270	-34.02	20240116	746	12.33	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
143	20241007	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	0	3	0.00	15720349	18685	19.70	841	845	838	1092	588	840	841.38	1.26	-232	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	274	9.23	1.55	12	0.06	91.00	541.00	1270	20240116	-33.86	746	20240806	12.60	1270	-33.86	20240116	746	12.60	20240806	1270	-33.86	20240116	746	12.60	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
144	20241007	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	839	-1	5	-0.12	4993270	5941	6.26	841	845	839	1092	588	840	840.53	1.26	-959	859	849	832	822	805	854	827	163	252	500	580	1	1	32628051	274	9.22	1.55	12	0.02	91.00	541.00	1270	20240116	-33.94	746	20240806	12.47	1270	-33.94	20240116	746	12.47	20240806	1270	-33.94	20240116	746	12.47	20240806	0.67	N	113810	500	163 억	411159	N	N	N	N
145	20241004	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	9	2	1.08	78442146	94724	189.42	822	842	815	1080	582	831	827.97	1.26	219	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	274	9.23	1.55	12	0.29	91.00	541.00	1270	20240116	-33.86	746	20240806	12.60	1270	-33.86	20240116	746	12.60	20240806	1270	-33.86	20240116	746	12.60	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
146	20241004	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	835	4	2	0.48	75015239	90635	181.24	822	842	815	1080	582	831	827.59	1.26	90	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	272	9.18	1.54	12	0.28	91.00	541.00	1270	20240116	-34.25	746	20240806	11.93	1270	-34.25	20240116	746	11.93	20240806	1270	-34.25	20240116	746	11.93	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
147	20241004	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	828	-3	5	-0.36	59111932	71549	143.08	822	833	815	1080	582	831	826.03	1.26	2363	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	270	9.10	1.53	12	0.22	91.00	541.00	1270	20240116	-34.80	746	20240806	10.99	1270	-34.80	20240116	746	10.99	20240806	1270	-34.80	20240116	746	10.99	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
148	20241004	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	828	-3	5	-0.36	54579953	66076	132.13	822	833	815	1080	582	831	825.86	1.26	2727	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	270	9.10	1.53	12	0.20	91.00	541.00	1270	20240116	-34.80	746	20240806	10.99	1270	-34.80	20240116	746	10.99	20240806	1270	-34.80	20240116	746	10.99	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
149	20241004	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	-1	5	-0.12	46720533	56595	113.17	822	833	815	1080	582	831	825.32	1.26	2727	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	271	9.12	1.53	12	0.17	91.00	541.00	1270	20240116	-34.65	746	20240806	11.26	1270	-34.65	20240116	746	11.26	20240806	1270	-34.65	20240116	746	11.26	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
150	20241004	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	-2	5	-0.24	29001047	35254	70.50	822	829	815	1080	582	831	822.12	1.26	2774	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	270	9.11	1.53	12	0.11	91.00	541.00	1270	20240116	-34.72	746	20240806	11.13	1270	-34.72	20240116	746	11.13	20240806	1270	-34.72	20240116	746	11.13	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
151	20241004	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	819	-12	5	-1.44	15034720	18319	36.63	822	826	815	1080	582	831	819.43	1.26	2755	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	267	9.00	1.51	12	0.06	91.00	541.00	1270	20240116	-35.51	746	20240806	9.79	1270	-35.51	20240116	746	9.79	20240806	1270	-35.51	20240116	746	9.79	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
152	20241004	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	822	-9	5	-1.08	4938817	5984	11.97	822	826	822	1080	582	831	822.42	1.26	1590	847	838	826	817	805	833	812	163	249	500	580	1	1	32628051	268	9.03	1.52	12	0.02	91.00	541.00	1270	20240116	-35.28	746	20240806	10.19	1270	-35.28	20240116	746	10.19	20240806	1270	-35.28	20240116	746	10.19	20240806	0.67	N	113810	500	163 억	410315	N	N	N	N
153	20241002	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	-8	5	-0.95	41057663	50007	97.06	835	835	814	1090	588	839	820.61	1.26	-1051	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	271	9.13	1.54	12	0.15	91.00	541.00	1270	20240116	-34.57	746	20240806	11.39	1270	-34.57	20240116	746	11.39	20240806	1270	-34.57	20240116	746	11.39	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
154	20241002	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	824	-15	5	-1.79	37231227	45394	88.11	835	835	814	1090	588	839	819.90	1.26	468	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	269	9.05	1.52	12	0.14	91.00	541.00	1270	20240116	-35.12	746	20240806	10.46	1270	-35.12	20240116	746	10.46	20240806	1270	-35.12	20240116	746	10.46	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
155	20241002	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	818	-21	5	-2.50	30407642	37108	72.03	835	835	814	1090	588	839	819.08	1.26	1363	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	267	8.99	1.51	12	0.11	91.00	541.00	1270	20240116	-35.59	746	20240806	9.65	1270	-35.59	20240116	746	9.65	20240806	1270	-35.59	20240116	746	9.65	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
156	20241002	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	821	-18	5	-2.15	24915067	30409	59.02	835	835	814	1090	588	839	818.90	1.26	1363	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	268	9.02	1.52	12	0.09	91.00	541.00	1270	20240116	-35.35	746	20240806	10.05	1270	-35.35	20240116	746	10.05	20240806	1270	-35.35	20240116	746	10.05	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
157	20241002	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	821	-18	5	-2.15	22513519	27483	53.34	835	835	814	1090	588	839	818.69	1.26	1109	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	268	9.02	1.52	12	0.08	91.00	541.00	1270	20240116	-35.35	746	20240806	10.05	1270	-35.35	20240116	746	10.05	20240806	1270	-35.35	20240116	746	10.05	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
158	20241002	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-16	5	-1.91	20363284	24868	48.27	835	835	814	1090	588	839	818.31	1.26	969	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	269	9.04	1.52	12	0.08	91.00	541.00	1270	20240116	-35.20	746	20240806	10.32	1270	-35.20	20240116	746	10.32	20240806	1270	-35.20	20240116	746	10.32	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
159	20241002	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	-24	5	-2.86	18515648	22619	43.90	835	835	814	1090	588	839	817.97	1.26	532	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	266	8.96	1.51	12	0.07	91.00	541.00	1270	20240116	-35.83	746	20240806	9.25	1270	-35.83	20240116	746	9.25	20240806	1270	-35.83	20240116	746	9.25	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N
160	20241002	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	824	-15	5	-1.79	3021224	3638	7.06	835	835	824	1090	588	839	828.57	1.26	-608	851	844	837	830	823	841	827	163	251	500	580	1	1	32628051	269	9.05	1.52	12	0.01	91.00	541.00	1270	20240116	-35.12	746	20240806	10.46	1270	-35.12	20240116	746	10.46	20240806	1270	-35.12	20240116	746	10.46	20240806	0.67	N	113810	500	163 억	411366	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History