KissMeData/090150/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	2	2	0.23	62042396	71247	107.97	880	884	860	1137	613	875	870.81	1.37	-4319	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	367	-1.03	0.81	12	0.17	-848.00	1087.00	1777	20240109	-50.65	858	20241028	2.21	1777	-50.65	20240109	858	2.21	20241028	1777	-50.65	20240109	858	2.21	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
3	20241031	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	1	2	0.11	60650065	69657	105.56	880	884	860	1137	613	875	870.70	1.37	-4311	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	367	-1.03	0.81	12	0.17	-848.00	1087.00	1777	20240109	-50.70	858	20241028	2.10	1777	-50.70	20240109	858	2.10	20241028	1777	-50.70	20240109	858	2.10	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
4	20241031	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	7	2	0.80	42117911	48591	73.64	880	884	860	1137	613	875	866.78	1.37	-4276	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	369	-1.04	0.81	12	0.12	-848.00	1087.00	1777	20240109	-50.37	858	20241028	2.80	1777	-50.37	20240109	858	2.80	20241028	1777	-50.37	20240109	858	2.80	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
5	20241031	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	879	4	2	0.46	33618699	38873	58.91	880	884	860	1137	613	875	864.83	1.37	-4274	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	368	-1.04	0.81	12	0.09	-848.00	1087.00	1777	20240109	-50.53	858	20241028	2.45	1777	-50.53	20240109	858	2.45	20241028	1777	-50.53	20240109	858	2.45	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
6	20241031	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	8	2	0.91	32632897	37736	57.19	880	884	860	1137	613	875	864.77	1.37	-4301	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	370	-1.04	0.81	12	0.09	-848.00	1087.00	1777	20240109	-50.31	858	20241028	2.91	1777	-50.31	20240109	858	2.91	20241028	1777	-50.31	20240109	858	2.91	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
7	20241031	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	-8	5	-0.91	26206814	30366	46.02	880	883	860	1137	613	875	863.03	1.37	-5614	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	363	-1.02	0.80	12	0.07	-848.00	1087.00	1777	20240109	-51.21	858	20241028	1.05	1777	-51.21	20240109	858	1.05	20241028	1777	-51.21	20240109	858	1.05	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
8	20241031	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-11	5	-1.26	16189348	18729	28.38	880	883	861	1137	613	875	864.40	1.37	-6398	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	362	-1.02	0.79	12	0.04	-848.00	1087.00	1777	20240109	-51.38	858	20241028	0.70	1777	-51.38	20240109	858	0.70	20241028	1777	-51.38	20240109	858	0.70	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
9	20241031	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	863	-12	5	-1.37	1450734	1653	2.51	880	883	863	1137	613	875	877.64	1.37	-1298	908	891	883	866	858	887	862	209	262	500	610	1	1	41875293	361	-1.02	0.79	12	0.00	-848.00	1087.00	1777	20240109	-51.44	858	20241028	0.58	1777	-51.44	20240109	858	0.58	20241028	1777	-51.44	20240109	858	0.58	20241028	1.43	N	090150	500	209 억	574484	N	N	N	N
10	20241030	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-23	5	-2.56	58542999	65988	27.71	898	900	875	1167	629	898	887.18	1.40	-12950	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	366	-1.03	0.80	12	0.16	-848.00	1087.00	1777	20240109	-50.76	858	20241028	1.98	1777	-50.76	20240109	858	1.98	20241028	1777	-50.76	20240109	858	1.98	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
11	20241030	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-18	5	-2.00	56143649	63249	26.56	898	900	878	1167	629	898	887.66	1.40	-12915	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	369	-1.04	0.81	12	0.15	-848.00	1087.00	1777	20240109	-50.48	858	20241028	2.56	1777	-50.48	20240109	858	2.56	20241028	1777	-50.48	20240109	858	2.56	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
12	20241030	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	886	-12	5	-1.34	40145606	45071	18.93	898	900	881	1167	629	898	890.72	1.40	-6803	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	371	-1.04	0.82	12	0.11	-848.00	1087.00	1777	20240109	-50.14	858	20241028	3.26	1777	-50.14	20240109	858	3.26	20241028	1777	-50.14	20240109	858	3.26	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
13	20241030	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	-6	5	-0.67	35000699	39248	16.48	898	900	881	1167	629	898	891.78	1.40	-5495	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	374	-1.05	0.82	12	0.09	-848.00	1087.00	1777	20240109	-49.80	858	20241028	3.96	1777	-49.80	20240109	858	3.96	20241028	1777	-49.80	20240109	858	3.96	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
14	20241030	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	897	-1	5	-0.11	26038363	29164	12.25	898	900	881	1167	629	898	892.83	1.40	-1153	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	376	-1.06	0.83	12	0.07	-848.00	1087.00	1777	20240109	-49.52	858	20241028	4.55	1777	-49.52	20240109	858	4.55	20241028	1777	-49.52	20240109	858	4.55	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
15	20241030	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	-8	5	-0.89	22740752	25484	10.70	898	900	881	1167	629	898	892.35	1.40	1213	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	373	-1.05	0.82	12	0.06	-848.00	1087.00	1777	20240109	-49.92	858	20241028	3.73	1777	-49.92	20240109	858	3.73	20241028	1777	-49.92	20240109	858	3.73	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
16	20241030	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	2	2	0.22	18740666	21016	8.83	898	900	881	1167	629	898	891.73	1.40	2424	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	377	-1.06	0.83	12	0.05	-848.00	1087.00	1777	20240109	-49.35	858	20241028	4.90	1777	-49.35	20240109	858	4.90	20241028	1777	-49.35	20240109	858	4.90	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
17	20241030	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	-13	5	-1.45	6936452	7816	3.28	898	898	881	1167	629	898	887.47	1.40	3401	963	930	895	862	827	947	879	209	269	500	620	1	1	41875293	371	-1.04	0.81	12	0.02	-848.00	1087.00	1777	20240109	-50.20	858	20241028	3.15	1777	-50.20	20240109	858	3.15	20241028	1777	-50.20	20240109	858	3.15	20241028	1.44	N	090150	500	209 억	587321	N	N	N	N
18	20241029	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	40	2	4.66	213214263	237928	281.58	868	928	860	1115	601	858	896.12	1.32	33387	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	376	-1.06	0.83	12	0.57	-848.00	1087.00	1777	20240109	-49.47	858	20241028	4.66	1777	-49.47	20240109	858	4.66	20241028	1777	-49.47	20240109	858	4.66	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
19	20241029	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	30	2	3.50	210311863	234693	277.75	868	928	860	1115	601	858	896.11	1.32	34075	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	372	-1.05	0.82	12	0.56	-848.00	1087.00	1777	20240109	-50.03	858	20241028	3.50	1777	-50.03	20240109	858	3.50	20241028	1777	-50.03	20240109	858	3.50	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
20	20241029	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	38	2	4.43	192423634	214557	253.92	868	928	860	1115	601	858	896.84	1.32	32740	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	375	-1.06	0.82	12	0.51	-848.00	1087.00	1777	20240109	-49.58	858	20241028	4.43	1777	-49.58	20240109	858	4.43	20241028	1777	-49.58	20240109	858	4.43	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
21	20241029	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	35	2	4.08	101916914	114950	136.04	868	913	860	1115	601	858	886.62	1.32	18141	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	374	-1.05	0.82	12	0.27	-848.00	1087.00	1777	20240109	-49.75	858	20241028	4.08	1777	-49.75	20240109	858	4.08	20241028	1777	-49.75	20240109	858	4.08	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
22	20241029	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	45	2	5.24	88266375	99646	117.93	868	913	860	1115	601	858	885.80	1.32	15036	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	378	-1.06	0.83	12	0.24	-848.00	1087.00	1777	20240109	-49.18	858	20241028	5.24	1777	-49.18	20240109	858	5.24	20241028	1777	-49.18	20240109	858	5.24	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
23	20241029	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	877	19	2	2.21	24622811	28393	33.60	868	879	860	1115	601	858	867.21	1.32	841	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	367	-1.03	0.81	12	0.07	-848.00	1087.00	1777	20240109	-50.65	858	20241028	2.21	1777	-50.65	20240109	858	2.21	20241028	1777	-50.65	20240109	858	2.21	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
24	20241029	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	866	8	2	0.93	10146127	11695	13.84	868	876	863	1115	601	858	867.56	1.32	-283	878	868	863	853	848	865	850	209	257	500	600	1	1	41875293	363	-1.02	0.80	12	0.03	-848.00	1087.00	1777	20240109	-51.27	858	20241028	0.93	1777	-51.27	20240109	858	0.93	20241028	1777	-51.27	20240109	858	0.93	20241028	1.44	N	090150	500	209 억	554508	N	N	N	N
25	20241028	160735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	858	-10	5	-1.15	72487934	84042	63.58	869	873	858	1128	608	868	862.52	1.30	10125	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	359	-1.01	0.79	12	0.20	-848.00	1087.00	1777	20240109	-51.72	858	20241028	0.00	1777	-51.72	20240109	858	0.00	20241028	1777	-51.72	20240109	858	0.00	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
26	20241028	150741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	866	-2	5	-0.23	51991839	60234	45.57	869	873	860	1128	608	868	863.16	1.30	3732	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	363	-1.02	0.80	12	0.14	-848.00	1087.00	1777	20240109	-51.27	860	20241028	0.70	1777	-51.27	20240109	860	0.70	20241028	1777	-51.27	20240109	860	0.70	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
27	20241028	140742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	866	-2	5	-0.23	36812413	42606	32.23	869	873	861	1128	608	868	864.02	1.30	-673	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	363	-1.02	0.80	12	0.10	-848.00	1087.00	1777	20240109	-51.27	861	20241028	0.58	1777	-51.27	20240109	861	0.58	20241028	1777	-51.27	20240109	861	0.58	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
28	20241028	130739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	868	0	3	0.00	26753550	30935	23.40	869	873	861	1128	608	868	864.83	1.30	-589	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	363	-1.02	0.80	12	0.07	-848.00	1087.00	1777	20240109	-51.15	861	20241028	0.81	1777	-51.15	20240109	861	0.81	20241028	1777	-51.15	20240109	861	0.81	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
29	20241028	120740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	872	4	2	0.46	17251430	19921	15.07	869	873	862	1128	608	868	865.99	1.30	-1785	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	365	-1.03	0.80	12	0.05	-848.00	1087.00	1777	20240109	-50.93	862	20241028	1.16	1777	-50.93	20240109	862	1.16	20241028	1777	-50.93	20240109	862	1.16	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
30	20241028	110637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	872	4	2	0.46	16401614	18941	14.33	869	873	862	1128	608	868	865.93	1.30	-2206	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	365	-1.03	0.80	12	0.05	-848.00	1087.00	1777	20240109	-50.93	862	20241028	1.16	1777	-50.93	20240109	862	1.16	20241028	1777	-50.93	20240109	862	1.16	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
31	20241028	100736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	865	-3	5	-0.35	9318335	10754	8.14	869	871	862	1128	608	868	866.50	1.30	-4353	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	362	-1.02	0.80	12	0.03	-848.00	1087.00	1777	20240109	-51.32	862	20241028	0.35	1777	-51.32	20240109	862	0.35	20241028	1777	-51.32	20240109	862	0.35	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
32	20241028	090735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	868	0	3	0.00	2370929	2740	2.07	869	869	862	1128	608	868	865.30	1.30	-1168	896	881	874	859	852	878	856	209	260	500	600	1	1	41875293	363	-1.02	0.80	12	0.01	-848.00	1087.00	1777	20240109	-51.15	862	20241028	0.70	1777	-51.15	20240109	862	0.70	20241028	1777	-51.15	20240109	862	0.70	20241028	1.43	N	090150	500	209 억	544383	N	N	N	N
33	20241025	160733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	868	-12	5	-1.36	115334890	132174	72.34	872	889	867	1144	616	880	872.60	1.31	-5765	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	363	-1.02	0.80	12	0.32	-848.00	1087.00	1777	20240109	-51.15	867	20241025	0.12	1777	-51.15	20240109	867	0.12	20241025	1777	-51.15	20240109	867	0.12	20241025	1.45	N	090150	500	209 억	550148	N	N	N	N
34	20241025	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	872	-8	5	-0.91	107734799	123426	67.55	872	889	867	1144	616	880	872.87	1.31	-7388	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	365	-1.03	0.80	12	0.29	-848.00	1087.00	1777	20240109	-50.93	867	20241025	0.58	1777	-50.93	20240109	867	0.58	20241025	1777	-50.93	20240109	867	0.58	20241025	1.45	N	090150	500	209 억	550148	N	N	N	N
35	20241025	140737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	877	-3	5	-0.34	91520810	104806	57.36	872	889	867	1144	616	880	873.24	1.31	-6731	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	367	-1.03	0.81	12	0.25	-848.00	1087.00	1777	20240109	-50.65	867	20241025	1.15	1777	-50.65	20240109	867	1.15	20241025	1777	-50.65	20240109	867	1.15	20241025	1.45	N	090150	500	209 억	550148	N	N	N	N
36	20241025	130739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	876	-4	5	-0.45	64651287	73947	40.47	872	889	867	1144	616	880	874.29	1.31	-10441	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	367	-1.03	0.81	12	0.18	-848.00	1087.00	1777	20240109	-50.70	867	20241025	1.04	1777	-50.70	20240109	867	1.04	20241025	1777	-50.70	20240109	867	1.04	20241025	1.45	N	090150	500	209 억	550148	N	N	N	N
37	20241025	120742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	879	-1	5	-0.11	39190281	44690	24.46	872	889	871	1144	616	880	876.94	1.31	-7480	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	368	-1.04	0.81	12	0.11	-848.00	1087.00	1777	20240109	-50.53	871	20241025	0.92	1777	-50.53	20240109	871	0.92	20241025	1777	-50.53	20240109	871	0.92	20241025	1.45	N	090150	500	209 억	550148	N	N	N	N
38	20241025	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	1	2	0.11	15761625	17896	9.79	872	889	872	1144	616	880	880.73	1.31	-8040	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	369	-1.04	0.81	12	0.04	-848.00	1087.00	1777	20240109	-50.42	871	20240805	1.15	1777	-50.42	20240109	871	1.15	20240805	1777	-50.42	20240109	871	1.15	20240805	1.45	N	090150	500	209 억	550148	N	N	N	N
39	20241025	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	882	2	2	0.23	10506937	11903	6.51	872	889	872	1144	616	880	882.71	1.31	-5704	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	369	-1.04	0.81	12	0.03	-848.00	1087.00	1777	20240109	-50.37	871	20240805	1.26	1777	-50.37	20240109	871	1.26	20240805	1777	-50.37	20240109	871	1.26	20240805	1.45	N	090150	500	209 억	550148	N	N	N	N
40	20241025	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	889	9	2	1.02	1809831	2066	1.13	872	889	872	1144	616	880	876.01	1.31	113	934	907	893	866	852	900	859	209	264	500	610	1	1	41875293	372	-1.05	0.82	12	0.00	-848.00	1087.00	1777	20240109	-49.97	871	20240805	2.07	1777	-49.97	20240109	871	2.07	20240805	1777	-49.97	20240109	871	2.07	20240805	1.45	N	090150	500	209 억	550148	N	N	N	N
41	20241024	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-21	5	-2.33	159975524	179672	302.99	920	920	879	1171	631	901	885.43	1.33	-5897	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	369	-1.04	0.81	12	0.43	-848.00	1087.00	1777	20240109	-50.48	871	20240805	1.03	1777	-50.48	20240109	871	1.03	20240805	1777	-50.48	20240109	871	1.03	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
42	20241024	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	-20	5	-2.22	148814457	166990	281.60	920	920	879	1171	631	901	886.05	1.33	-5230	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	369	-1.04	0.81	12	0.40	-848.00	1087.00	1777	20240109	-50.42	871	20240805	1.15	1777	-50.42	20240109	871	1.15	20240805	1777	-50.42	20240109	871	1.15	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
43	20241024	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	-16	5	-1.78	143451070	160906	271.34	920	920	879	1171	631	901	886.31	1.33	-4580	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	371	-1.04	0.81	12	0.38	-848.00	1087.00	1777	20240109	-50.20	871	20240805	1.61	1777	-50.20	20240109	871	1.61	20240805	1777	-50.20	20240109	871	1.61	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
44	20241024	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	881	-20	5	-2.22	120168796	134454	226.74	920	920	879	1171	631	901	888.41	1.33	-3757	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	369	-1.04	0.81	12	0.32	-848.00	1087.00	1777	20240109	-50.42	871	20240805	1.15	1777	-50.42	20240109	871	1.15	20240805	1777	-50.42	20240109	871	1.15	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
45	20241024	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	885	-16	5	-1.78	101130742	112850	190.30	920	920	882	1171	631	901	891.19	1.33	-2011	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	371	-1.04	0.81	12	0.27	-848.00	1087.00	1777	20240109	-50.20	871	20240805	1.61	1777	-50.20	20240109	871	1.61	20240805	1777	-50.20	20240109	871	1.61	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
46	20241024	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-3	5	-0.33	68161375	75563	127.42	920	920	882	1171	631	901	905.28	1.33	-700	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	376	-1.06	0.83	12	0.18	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
47	20241024	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-3	5	-0.33	66987766	74246	125.20	920	920	882	1171	631	901	906.36	1.33	-642	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	376	-1.06	0.83	12	0.18	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
48	20241024	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	891	-10	5	-1.11	66863325	74107	124.97	920	920	882	1171	631	901	906.45	1.33	-557	917	909	897	889	877	913	893	209	270	500	630	1	1	41875293	373	-1.05	0.82	12	0.18	-848.00	1087.00	1777	20240109	-49.86	871	20240805	2.30	1777	-49.86	20240109	871	2.30	20240805	1777	-49.86	20240109	871	2.30	20240805	1.46	N	090150	500	209 억	555945	N	N	N	N
49	20241023	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	10	2	1.12	53018740	59288	57.97	893	905	885	1158	624	891	894.25	1.32	3571	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	377	-1.06	0.83	12	0.14	-848.00	1087.00	1777	20240109	-49.30	871	20240805	3.44	1777	-49.30	20240109	871	3.44	20240805	1777	-49.30	20240109	871	3.44	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
50	20241023	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	12	2	1.35	45629342	51047	49.92	893	905	885	1158	624	891	893.87	1.32	3500	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	378	-1.06	0.83	12	0.12	-848.00	1087.00	1777	20240109	-49.18	871	20240805	3.67	1777	-49.18	20240109	871	3.67	20240805	1777	-49.18	20240109	871	3.67	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
51	20241023	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	14	2	1.57	44704173	50021	48.91	893	905	885	1158	624	891	893.71	1.32	3500	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	379	-1.07	0.83	12	0.12	-848.00	1087.00	1777	20240109	-49.07	871	20240805	3.90	1777	-49.07	20240109	871	3.90	20240805	1777	-49.07	20240109	871	3.90	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
52	20241023	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	897	6	2	0.67	34573507	38775	37.92	893	900	885	1158	624	891	891.64	1.32	-1647	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	376	-1.06	0.83	12	0.09	-848.00	1087.00	1777	20240109	-49.52	871	20240805	2.99	1777	-49.52	20240109	871	2.99	20240805	1777	-49.52	20240109	871	2.99	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
53	20241023	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	897	6	2	0.67	28485845	31966	31.26	893	900	885	1158	624	891	891.13	1.32	-3532	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	376	-1.06	0.83	12	0.08	-848.00	1087.00	1777	20240109	-49.52	871	20240805	2.99	1777	-49.52	20240109	871	2.99	20240805	1777	-49.52	20240109	871	2.99	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
54	20241023	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	-3	5	-0.34	20252255	22733	22.23	893	898	886	1158	624	891	890.87	1.32	-6705	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	372	-1.05	0.82	12	0.05	-848.00	1087.00	1777	20240109	-50.03	871	20240805	1.95	1777	-50.03	20240109	871	1.95	20240805	1777	-50.03	20240109	871	1.95	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
55	20241023	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	7	2	0.79	10691046	11977	11.71	893	898	888	1158	624	891	892.63	1.32	-1130	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	376	-1.06	0.83	12	0.03	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
56	20241023	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	7	2	0.79	2462659	2755	2.69	893	898	893	1158	624	891	893.89	1.32	1490	941	915	898	872	855	907	864	209	267	500	620	1	1	41875293	376	-1.06	0.83	12	0.01	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.46	N	090150	500	209 억	552474	N	N	N	N
57	20241022	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	891	-19	5	-2.09	89498731	100096	100.64	924	924	881	1183	637	910	894.14	1.33	-5513	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	373	-1.05	0.82	12	0.24	-848.00	1087.00	1777	20240109	-49.86	871	20240805	2.30	1777	-49.86	20240109	871	2.30	20240805	1777	-49.86	20240109	871	2.30	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
58	20241022	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	887	-23	5	-2.53	86443363	96652	97.18	924	924	881	1183	637	910	894.38	1.33	-5063	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	371	-1.05	0.82	12	0.23	-848.00	1087.00	1777	20240109	-50.08	871	20240805	1.84	1777	-50.08	20240109	871	1.84	20240805	1777	-50.08	20240109	871	1.84	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
59	20241022	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	-17	5	-1.87	69798138	77854	78.28	924	924	887	1183	637	910	896.53	1.33	-5705	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	374	-1.05	0.82	12	0.19	-848.00	1087.00	1777	20240109	-49.75	871	20240805	2.53	1777	-49.75	20240109	871	2.53	20240805	1777	-49.75	20240109	871	2.53	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
60	20241022	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	889	-21	5	-2.31	58830434	65513	65.87	924	924	889	1183	637	910	898.00	1.33	-5597	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	372	-1.05	0.82	12	0.16	-848.00	1087.00	1777	20240109	-49.97	871	20240805	2.07	1777	-49.97	20240109	871	2.07	20240805	1777	-49.97	20240109	871	2.07	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
61	20241022	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-12	5	-1.32	45560115	50627	50.90	924	924	891	1183	637	910	899.92	1.33	-499	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	376	-1.06	0.83	12	0.12	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
62	20241022	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	-15	5	-1.65	43111696	47902	48.16	924	924	891	1183	637	910	900.00	1.33	-388	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	375	-1.06	0.82	12	0.11	-848.00	1087.00	1777	20240109	-49.63	871	20240805	2.76	1777	-49.63	20240109	871	2.76	20240805	1777	-49.63	20240109	871	2.76	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
63	20241022	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-12	5	-1.32	36193662	40196	40.42	924	924	891	1183	637	910	900.43	1.33	-2185	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	376	-1.06	0.83	12	0.10	-848.00	1087.00	1777	20240109	-49.47	871	20240805	3.10	1777	-49.47	20240109	871	3.10	20240805	1777	-49.47	20240109	871	3.10	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
64	20241022	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	918	8	2	0.88	4221641	4616	4.64	924	924	906	1183	637	910	914.57	1.33	1450	953	931	919	897	885	925	891	209	273	500	630	1	1	41875293	384	-1.08	0.84	12	0.01	-848.00	1087.00	1777	20240109	-48.34	871	20240805	5.40	1777	-48.34	20240109	871	5.40	20240805	1777	-48.34	20240109	871	5.40	20240805	1.47	N	090150	500	209 억	557987	N	N	N	N
65	20241021	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	-26	5	-2.78	84718792	92343	39.36	929	941	907	1216	656	936	917.44	1.31	8431	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	381	-1.07	0.84	12	0.22	-848.00	1087.00	1777	20240109	-48.79	871	20240805	4.48	1777	-48.79	20240109	871	4.48	20240805	1777	-48.79	20240109	871	4.48	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
66	20241021	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	913	-23	5	-2.46	76103299	82871	35.32	929	941	907	1216	656	936	918.33	1.31	8696	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	382	-1.08	0.84	12	0.20	-848.00	1087.00	1777	20240109	-48.62	871	20240805	4.82	1777	-48.62	20240109	871	4.82	20240805	1777	-48.62	20240109	871	4.82	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
67	20241021	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-21	5	-2.24	53660957	58218	24.81	929	941	914	1216	656	936	921.72	1.31	4732	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	383	-1.08	0.84	12	0.14	-848.00	1087.00	1777	20240109	-48.51	871	20240805	5.05	1777	-48.51	20240109	871	5.05	20240805	1777	-48.51	20240109	871	5.05	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
68	20241021	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-21	5	-2.24	36699050	39700	16.92	929	941	914	1216	656	936	924.41	1.31	3958	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	383	-1.08	0.84	12	0.09	-848.00	1087.00	1777	20240109	-48.51	871	20240805	5.05	1777	-48.51	20240109	871	5.05	20240805	1777	-48.51	20240109	871	5.05	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
69	20241021	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	-12	5	-1.28	21752731	23433	9.99	929	941	924	1216	656	936	928.29	1.31	1388	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	387	-1.09	0.85	12	0.06	-848.00	1087.00	1777	20240109	-48.00	871	20240805	6.08	1777	-48.00	20240109	871	6.08	20240805	1777	-48.00	20240109	871	6.08	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
70	20241021	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	-11	5	-1.18	9818028	10566	4.50	929	941	924	1216	656	936	929.21	1.31	-91	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	387	-1.09	0.85	12	0.03	-848.00	1087.00	1777	20240109	-47.95	871	20240805	6.20	1777	-47.95	20240109	871	6.20	20240805	1777	-47.95	20240109	871	6.20	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
71	20241021	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	927	-9	5	-0.96	3514874	3766	1.61	929	941	927	1216	656	936	933.32	1.31	-691	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	388	-1.09	0.85	12	0.01	-848.00	1087.00	1777	20240109	-47.83	871	20240805	6.43	1777	-47.83	20240109	871	6.43	20240805	1777	-47.83	20240109	871	6.43	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
72	20241021	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	941	5	2	0.53	549086	588	0.25	929	941	929	1216	656	936	933.82	1.31	-115	961	948	927	914	893	955	921	209	280	500	650	1	1	41875293	394	-1.11	0.87	12	0.00	-848.00	1087.00	1777	20240109	-47.05	871	20240805	8.04	1777	-47.05	20240109	871	8.04	20240805	1777	-47.05	20240109	871	8.04	20240805	1.47	N	090150	500	209 억	549484	N	N	N	N
73	20241018	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	936	0	3	0.00	214832282	234602	134.49	922	940	906	1216	656	936	915.73	1.30	4491	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	392	-1.10	0.86	12	0.56	-848.00	1087.00	1777	20240109	-47.33	871	20240805	7.46	1777	-47.33	20240109	871	7.46	20240805	1777	-47.33	20240109	871	7.46	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
74	20241018	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	935	-1	5	-0.11	211339524	230868	132.35	922	940	906	1216	656	936	915.41	1.30	6025	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	392	-1.10	0.86	12	0.55	-848.00	1087.00	1777	20240109	-47.38	871	20240805	7.35	1777	-47.38	20240109	871	7.35	20240805	1777	-47.38	20240109	871	7.35	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
75	20241018	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	922	-14	5	-1.50	186182501	203862	116.87	922	934	906	1216	656	936	913.28	1.30	8009	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	386	-1.09	0.85	12	0.49	-848.00	1087.00	1777	20240109	-48.11	871	20240805	5.86	1777	-48.11	20240109	871	5.86	20240805	1777	-48.11	20240109	871	5.86	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
76	20241018	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	924	-12	5	-1.28	150784245	165144	94.67	922	934	906	1216	656	936	913.05	1.30	5411	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	387	-1.09	0.85	12	0.39	-848.00	1087.00	1777	20240109	-48.00	871	20240805	6.08	1777	-48.00	20240109	871	6.08	20240805	1777	-48.00	20240109	871	6.08	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
77	20241018	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	-29	5	-3.10	122293479	133961	76.80	922	934	906	1216	656	936	912.90	1.30	4118	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	380	-1.07	0.83	12	0.32	-848.00	1087.00	1777	20240109	-48.96	871	20240805	4.13	1777	-48.96	20240109	871	4.13	20240805	1777	-48.96	20240109	871	4.13	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
78	20241018	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	923	-13	5	-1.39	85260407	93219	53.44	922	934	906	1216	656	936	914.62	1.30	4667	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	387	-1.09	0.85	12	0.22	-848.00	1087.00	1777	20240109	-48.06	871	20240805	5.97	1777	-48.06	20240109	871	5.97	20240805	1777	-48.06	20240109	871	5.97	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
79	20241018	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-30	5	-3.21	47992499	52462	30.08	922	934	906	1216	656	936	914.80	1.30	4083	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	379	-1.07	0.83	12	0.13	-848.00	1087.00	1777	20240109	-49.02	871	20240805	4.02	1777	-49.02	20240109	871	4.02	20240805	1777	-49.02	20240109	871	4.02	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
80	20241018	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	933	-3	5	-0.32	6896659	7479	4.29	922	934	922	1216	656	936	922.14	1.30	764	976	955	932	911	888	944	900	209	280	500	650	1	1	41875293	391	-1.10	0.86	12	0.02	-848.00	1087.00	1777	20240109	-47.50	871	20240805	7.12	1777	-47.50	20240109	871	7.12	20240805	1777	-47.50	20240109	871	7.12	20240805	1.47	N	090150	500	209 억	544904	N	N	N	N
81	20241017	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	936	-17	5	-1.78	159403372	172393	125.32	945	953	909	1238	668	953	924.65	1.33	-13703	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	392	-1.10	0.86	12	0.41	-848.00	1087.00	1777	20240109	-47.33	871	20240805	7.46	1777	-47.33	20240109	871	7.46	20240805	1777	-47.33	20240109	871	7.46	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
82	20241017	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	938	-15	5	-1.57	146892031	158959	115.56	945	953	909	1238	668	953	924.09	1.33	-13248	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	393	-1.11	0.86	12	0.38	-848.00	1087.00	1777	20240109	-47.21	871	20240805	7.69	1777	-47.21	20240109	871	7.69	20240805	1777	-47.21	20240109	871	7.69	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
83	20241017	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	914	-39	5	-4.09	115106229	124515	90.52	945	953	909	1238	668	953	924.44	1.33	-10789	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	383	-1.08	0.84	12	0.30	-848.00	1087.00	1777	20240109	-48.56	871	20240805	4.94	1777	-48.56	20240109	871	4.94	20240805	1777	-48.56	20240109	871	4.94	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
84	20241017	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	926	-27	5	-2.83	94065047	101478	73.77	945	953	909	1238	668	953	926.95	1.33	-13523	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	388	-1.09	0.85	12	0.24	-848.00	1087.00	1777	20240109	-47.89	871	20240805	6.31	1777	-47.89	20240109	871	6.31	20240805	1777	-47.89	20240109	871	6.31	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
85	20241017	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-34	5	-3.57	60696525	65109	47.33	945	953	917	1238	668	953	932.23	1.33	-7774	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	385	-1.08	0.85	12	0.16	-848.00	1087.00	1777	20240109	-48.28	871	20240805	5.51	1777	-48.28	20240109	871	5.51	20240805	1777	-48.28	20240109	871	5.51	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
86	20241017	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	927	-26	5	-2.73	50359829	53863	39.16	945	953	923	1238	668	953	934.96	1.33	-6901	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	388	-1.09	0.85	12	0.13	-848.00	1087.00	1777	20240109	-47.83	871	20240805	6.43	1777	-47.83	20240109	871	6.43	20240805	1777	-47.83	20240109	871	6.43	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
87	20241017	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-13	5	-1.36	30905240	32922	23.93	945	953	935	1238	668	953	938.74	1.33	-2025	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	394	-1.11	0.86	12	0.08	-848.00	1087.00	1777	20240109	-47.10	871	20240805	7.92	1777	-47.10	20240109	871	7.92	20240805	1777	-47.10	20240109	871	7.92	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
88	20241017	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	951	-2	5	-0.21	1608019	1702	1.24	945	953	940	1238	668	953	944.78	1.33	-325	996	974	955	933	914	965	924	209	285	500	660	1	1	41875293	398	-1.12	0.87	12	0.00	-848.00	1087.00	1777	20240109	-46.48	871	20240805	9.18	1777	-46.48	20240109	871	9.18	20240805	1777	-46.48	20240109	871	9.18	20240805	1.47	N	090150	500	209 억	558517	N	N	N	N
89	20241016	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	953	-20	5	-2.06	130276174	137559	163.09	973	977	936	1264	682	973	947.06	1.31	10392	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	399	-1.12	0.88	12	0.33	-848.00	1087.00	1777	20240109	-46.37	871	20240805	9.41	1777	-46.37	20240109	871	9.41	20240805	1777	-46.37	20240109	871	9.41	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
90	20241016	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	954	-19	5	-1.95	123216226	130116	154.26	973	977	936	1264	682	973	946.97	1.31	12097	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	399	-1.12	0.88	12	0.31	-848.00	1087.00	1777	20240109	-46.31	871	20240805	9.53	1777	-46.31	20240109	871	9.53	20240805	1777	-46.31	20240109	871	9.53	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
91	20241016	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	950	-23	5	-2.36	52100015	54582	64.71	973	977	945	1264	682	973	954.53	1.31	3196	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	398	-1.12	0.87	12	0.13	-848.00	1087.00	1777	20240109	-46.54	871	20240805	9.07	1777	-46.54	20240109	871	9.07	20240805	1777	-46.54	20240109	871	9.07	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
92	20241016	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	962	-11	5	-1.13	34304759	35837	42.49	973	977	950	1264	682	973	957.24	1.31	-138	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	403	-1.13	0.89	12	0.09	-848.00	1087.00	1777	20240109	-45.86	871	20240805	10.45	1777	-45.86	20240109	871	10.45	20240805	1777	-45.86	20240109	871	10.45	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
93	20241016	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	-12	5	-1.23	17178267	17883	21.20	973	977	955	1264	682	973	960.59	1.31	-211	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	402	-1.13	0.88	12	0.04	-848.00	1087.00	1777	20240109	-45.92	871	20240805	10.33	1777	-45.92	20240109	871	10.33	20240805	1777	-45.92	20240109	871	10.33	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
94	20241016	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	962	-11	5	-1.13	16675849	17360	20.58	973	977	955	1264	682	973	960.59	1.31	-211	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	403	-1.13	0.89	12	0.04	-848.00	1087.00	1777	20240109	-45.86	871	20240805	10.45	1777	-45.86	20240109	871	10.45	20240805	1777	-45.86	20240109	871	10.45	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
95	20241016	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	0	3	0.00	7540055	7835	9.29	973	977	960	1264	682	973	962.36	1.31	-37	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	407	-1.15	0.90	12	0.02	-848.00	1087.00	1777	20240109	-45.24	871	20240805	11.71	1777	-45.24	20240109	871	11.71	20240805	1777	-45.24	20240109	871	11.71	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
96	20241016	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	0	3	0.00	552668	568	0.67	973	977	973	1264	682	973	973.01	1.31	-77	989	981	967	959	945	985	963	209	291	500	680	1	1	41875293	407	-1.15	0.90	12	0.00	-848.00	1087.00	1777	20240109	-45.24	871	20240805	11.71	1777	-45.24	20240109	871	11.71	20240805	1777	-45.24	20240109	871	11.71	20240805	1.49	N	090150	500	209 억	548099	N	N	N	N
97	20241015	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	12	2	1.25	81514687	84330	98.96	953	975	953	1249	673	961	966.62	1.31	554	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	407	-1.15	0.90	12	0.20	-848.00	1087.00	1777	20240109	-45.24	871	20240805	11.71	1777	-45.24	20240109	871	11.71	20240805	1777	-45.24	20240109	871	11.71	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
98	20241015	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	14	2	1.46	79239894	81992	96.21	953	975	953	1249	673	961	966.43	1.31	528	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	408	-1.15	0.90	12	0.20	-848.00	1087.00	1777	20240109	-45.13	871	20240805	11.94	1777	-45.13	20240109	871	11.94	20240805	1777	-45.13	20240109	871	11.94	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
99	20241015	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	9	2	0.94	55737525	57756	67.77	953	975	953	1249	673	961	965.05	1.31	374	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	406	-1.14	0.89	12	0.14	-848.00	1087.00	1777	20240109	-45.41	871	20240805	11.37	1777	-45.41	20240109	871	11.37	20240805	1777	-45.41	20240109	871	11.37	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
100	20241015	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	4	2	0.42	39145653	40602	47.64	953	975	953	1249	673	961	964.13	1.31	155	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	404	-1.14	0.89	12	0.10	-848.00	1087.00	1777	20240109	-45.69	871	20240805	10.79	1777	-45.69	20240109	871	10.79	20240805	1777	-45.69	20240109	871	10.79	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
101	20241015	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	5	2	0.52	37171308	38556	45.24	953	975	953	1249	673	961	964.09	1.31	156	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	405	-1.14	0.89	12	0.09	-848.00	1087.00	1777	20240109	-45.64	871	20240805	10.91	1777	-45.64	20240109	871	10.91	20240805	1777	-45.64	20240109	871	10.91	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
102	20241015	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	5	2	0.52	24845492	25721	30.18	953	975	953	1249	673	961	965.96	1.31	-559	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	405	-1.14	0.89	12	0.06	-848.00	1087.00	1777	20240109	-45.64	871	20240805	10.91	1777	-45.64	20240109	871	10.91	20240805	1777	-45.64	20240109	871	10.91	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
103	20241015	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	964	3	2	0.31	18445304	19080	22.39	953	975	953	1249	673	961	966.74	1.31	-704	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	404	-1.14	0.89	12	0.05	-848.00	1087.00	1777	20240109	-45.75	871	20240805	10.68	1777	-45.75	20240109	871	10.68	20240805	1777	-45.75	20240109	871	10.68	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
104	20241015	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	0	3	0.00	2798298	2932	3.44	953	961	953	1249	673	961	954.40	1.31	-507	991	975	965	949	939	971	945	209	288	500	670	1	1	41875293	402	-1.13	0.88	12	0.01	-848.00	1087.00	1777	20240109	-45.92	871	20240805	10.33	1777	-45.92	20240109	871	10.33	20240805	1777	-45.92	20240109	871	10.33	20240805	1.49	N	090150	500	209 억	547545	N	N	N	N
105	20241014	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	-16	5	-1.64	81094581	83797	363.83	977	981	955	1270	684	977	967.76	1.31	-2308	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	402	-1.13	0.88	12	0.20	-848.00	1087.00	1777	20240109	-45.92	871	20240805	10.33	1777	-45.92	20240109	871	10.33	20240805	1777	-45.92	20240109	871	10.33	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
106	20241014	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	968	-9	5	-0.92	78982564	81600	354.29	977	981	955	1270	684	977	967.92	1.31	-1858	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	405	-1.14	0.89	12	0.19	-848.00	1087.00	1777	20240109	-45.53	871	20240805	11.14	1777	-45.53	20240109	871	11.14	20240805	1777	-45.53	20240109	871	11.14	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
107	20241014	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	-8	5	-0.82	76529955	79063	343.27	977	981	955	1270	684	977	967.96	1.31	-2079	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	406	-1.14	0.89	12	0.19	-848.00	1087.00	1777	20240109	-45.47	871	20240805	11.25	1777	-45.47	20240109	871	11.25	20240805	1777	-45.47	20240109	871	11.25	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
108	20241014	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	-11	5	-1.13	72646938	75040	325.81	977	981	955	1270	684	977	968.11	1.31	-1782	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	405	-1.14	0.89	12	0.18	-848.00	1087.00	1777	20240109	-45.64	871	20240805	10.91	1777	-45.64	20240109	871	10.91	20240805	1777	-45.64	20240109	871	10.91	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
109	20241014	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	959	-18	5	-1.84	72045328	74416	323.10	977	981	955	1270	684	977	968.14	1.31	-1782	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	402	-1.13	0.88	12	0.18	-848.00	1087.00	1777	20240109	-46.03	871	20240805	10.10	1777	-46.03	20240109	871	10.10	20240805	1777	-46.03	20240109	871	10.10	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
110	20241014	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	-14	5	-1.43	66507326	68657	298.09	977	981	955	1270	684	977	968.69	1.31	-682	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	403	-1.14	0.89	12	0.16	-848.00	1087.00	1777	20240109	-45.81	871	20240805	10.56	1777	-45.81	20240109	871	10.56	20240805	1777	-45.81	20240109	871	10.56	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
111	20241014	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	-5	5	-0.51	34737579	35684	154.93	977	981	967	1270	684	977	973.48	1.31	-508	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	407	-1.15	0.89	12	0.09	-848.00	1087.00	1777	20240109	-45.30	871	20240805	11.60	1777	-45.30	20240109	871	11.60	20240805	1777	-45.30	20240109	871	11.60	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
112	20241014	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	4	2	0.41	7244958	7393	32.10	977	981	971	1270	684	977	979.98	1.31	-228	1005	991	978	964	951	984	957	209	293	500	680	1	1	41875293	411	-1.16	0.90	12	0.02	-848.00	1087.00	1777	20240109	-44.79	871	20240805	12.63	1777	-44.79	20240109	871	12.63	20240805	1777	-44.79	20240109	871	12.63	20240805	1.51	N	090150	500	209 억	549853	N	N	N	N
113	20241011	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	-14	5	-1.41	22568666	22951	72.21	991	992	965	1288	694	991	983.34	1.32	-4070	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	409	-1.15	0.90	12	0.05	-848.00	1087.00	1777	20240109	-45.02	871	20240805	12.17	1777	-45.02	20240109	871	12.17	20240805	1777	-45.02	20240109	871	12.17	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
114	20241011	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-11	5	-1.11	21648000	22010	69.25	991	992	965	1288	694	991	983.55	1.32	-3815	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	410	-1.16	0.90	12	0.05	-848.00	1087.00	1777	20240109	-44.85	871	20240805	12.51	1777	-44.85	20240109	871	12.51	20240805	1777	-44.85	20240109	871	12.51	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
115	20241011	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-1	5	-0.10	12202280	12341	38.83	991	992	986	1288	694	991	988.76	1.32	-2500	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	415	-1.17	0.91	12	0.03	-848.00	1087.00	1777	20240109	-44.29	871	20240805	13.66	1777	-44.29	20240109	871	13.66	20240805	1777	-44.29	20240109	871	13.66	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
116	20241011	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-3	5	-0.30	7431277	7508	23.62	991	992	986	1288	694	991	989.78	1.32	925	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	414	-1.17	0.91	12	0.02	-848.00	1087.00	1777	20240109	-44.40	871	20240805	13.43	1777	-44.40	20240109	871	13.43	20240805	1777	-44.40	20240109	871	13.43	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
117	20241011	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-1	5	-0.10	7171899	7246	22.80	991	992	986	1288	694	991	989.77	1.32	1186	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	415	-1.17	0.91	12	0.02	-848.00	1087.00	1777	20240109	-44.29	871	20240805	13.66	1777	-44.29	20240109	871	13.66	20240805	1777	-44.29	20240109	871	13.66	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
118	20241011	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	-5	5	-0.50	6629367	6699	21.08	991	992	986	1288	694	991	989.61	1.32	1374	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	413	-1.16	0.91	12	0.02	-848.00	1087.00	1777	20240109	-44.51	871	20240805	13.20	1777	-44.51	20240109	871	13.20	20240805	1777	-44.51	20240109	871	13.20	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
119	20241011	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	1	2	0.10	6137790	6202	19.51	991	992	986	1288	694	991	989.65	1.32	1374	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	415	-1.17	0.91	12	0.01	-848.00	1087.00	1777	20240109	-44.18	871	20240805	13.89	1777	-44.18	20240109	871	13.89	20240805	1777	-44.18	20240109	871	13.89	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
120	20241011	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	0	3	0.00	1017260	1031	3.24	991	991	986	1288	694	991	986.67	1.32	975	1004	997	987	980	970	1001	984	209	297	500	690	1	1	41875293	415	-1.17	0.91	12	0.00	-848.00	1087.00	1777	20240109	-44.23	871	20240805	13.78	1777	-44.23	20240109	871	13.78	20240805	1777	-44.23	20240109	871	13.78	20240805	1.50	N	090150	500	209 억	553923	N	N	N	N
121	20241010	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	11	2	1.12	31301110	31783	52.50	985	994	977	1274	686	980	984.84	1.33	-2880	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	415	-1.17	0.91	12	0.08	-848.00	1087.00	1777	20240109	-44.23	871	20240805	13.78	1777	-44.23	20240109	871	13.78	20240805	1777	-44.23	20240109	871	13.78	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
122	20241010	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	12	2	1.22	27386069	27831	45.97	985	994	977	1274	686	980	984.01	1.33	-1501	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	415	-1.17	0.91	12	0.07	-848.00	1087.00	1777	20240109	-44.18	871	20240805	13.89	1777	-44.18	20240109	871	13.89	20240805	1777	-44.18	20240109	871	13.89	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
123	20241010	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	5	2	0.51	14801308	15089	24.93	985	990	977	1274	686	980	980.93	1.33	-1193	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	412	-1.16	0.91	12	0.04	-848.00	1087.00	1777	20240109	-44.57	871	20240805	13.09	1777	-44.57	20240109	871	13.09	20240805	1777	-44.57	20240109	871	13.09	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
124	20241010	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	1	2	0.10	6423440	6544	10.81	985	990	979	1274	686	980	981.58	1.33	-916	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	411	-1.16	0.90	12	0.02	-848.00	1087.00	1777	20240109	-44.79	871	20240805	12.63	1777	-44.79	20240109	871	12.63	20240805	1777	-44.79	20240109	871	12.63	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
125	20241010	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	2	2	0.20	6417555	6538	10.80	985	990	979	1274	686	980	981.58	1.33	-916	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	411	-1.16	0.90	12	0.02	-848.00	1087.00	1777	20240109	-44.74	871	20240805	12.74	1777	-44.74	20240109	871	12.74	20240805	1777	-44.74	20240109	871	12.74	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
126	20241010	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	2	2	0.20	5353129	5452	9.01	985	990	979	1274	686	980	981.87	1.33	-906	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	411	-1.16	0.90	12	0.01	-848.00	1087.00	1777	20240109	-44.74	871	20240805	12.74	1777	-44.74	20240109	871	12.74	20240805	1777	-44.74	20240109	871	12.74	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
127	20241010	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	1	2	0.10	4331677	4410	7.28	985	990	980	1274	686	980	982.24	1.33	-30	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	411	-1.16	0.90	12	0.01	-848.00	1087.00	1777	20240109	-44.79	871	20240805	12.63	1777	-44.79	20240109	871	12.63	20240805	1777	-44.79	20240109	871	12.63	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
128	20241010	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	9	2	0.92	568731	575	0.95	985	990	985	1274	686	980	989.10	1.33	68	998	989	981	972	964	985	968	209	294	500	680	1	1	41875293	414	-1.17	0.91	12	0.00	-848.00	1087.00	1777	20240109	-44.34	871	20240805	13.55	1777	-44.34	20240109	871	13.55	20240805	1777	-44.34	20240109	871	13.55	20240805	1.46	N	090150	500	209 억	556803	N	N	N	N
129	20241008	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-3	5	-0.31	59130534	60431	20.87	990	990	973	1277	689	983	978.48	1.34	-2913	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	410	-1.16	0.90	12	0.14	-848.00	1087.00	1777	20240109	-44.85	871	20240805	12.51	1777	-44.85	20240109	871	12.51	20240805	1777	-44.85	20240109	871	12.51	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
130	20241008	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	3	2	0.31	53112952	54307	18.76	990	990	973	1277	689	983	978.01	1.34	-2407	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	413	-1.16	0.91	12	0.13	-848.00	1087.00	1777	20240109	-44.51	871	20240805	13.20	1777	-44.51	20240109	871	13.20	20240805	1777	-44.51	20240109	871	13.20	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
131	20241008	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	-1	5	-0.10	49957700	51094	17.65	990	990	973	1277	689	983	977.76	1.34	-2262	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	411	-1.16	0.90	12	0.12	-848.00	1087.00	1777	20240109	-44.74	871	20240805	12.74	1777	-44.74	20240109	871	12.74	20240805	1777	-44.74	20240109	871	12.74	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
132	20241008	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	-10	5	-1.02	36913902	37710	13.03	990	990	973	1277	689	983	978.89	1.34	-3041	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	407	-1.15	0.90	12	0.09	-848.00	1087.00	1777	20240109	-45.24	871	20240805	11.71	1777	-45.24	20240109	871	11.71	20240805	1777	-45.24	20240109	871	11.71	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
133	20241008	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	1	2	0.10	12980832	13217	4.57	990	990	979	1277	689	983	982.13	1.34	-4281	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	412	-1.16	0.91	12	0.03	-848.00	1087.00	1777	20240109	-44.63	871	20240805	12.97	1777	-44.63	20240109	871	12.97	20240805	1777	-44.63	20240109	871	12.97	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
134	20241008	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	1	2	0.10	11975184	12195	4.21	990	990	979	1277	689	983	981.97	1.34	-4265	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	412	-1.16	0.91	12	0.03	-848.00	1087.00	1777	20240109	-44.63	871	20240805	12.97	1777	-44.63	20240109	871	12.97	20240805	1777	-44.63	20240109	871	12.97	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
135	20241008	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	1	2	0.10	7191986	7313	2.53	990	990	981	1277	689	983	983.45	1.34	-2505	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	412	-1.16	0.91	12	0.02	-848.00	1087.00	1777	20240109	-44.63	871	20240805	12.97	1777	-44.63	20240109	871	12.97	20240805	1777	-44.63	20240109	871	12.97	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
136	20241008	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	1	2	0.10	1923638	1951	0.67	990	990	984	1277	689	983	985.98	1.34	-59	1023	1003	993	973	963	998	968	209	294	500	680	1	1	41875293	412	-1.16	0.91	12	0.00	-848.00	1087.00	1777	20240109	-44.63	871	20240805	12.97	1777	-44.63	20240109	871	12.97	20240805	1777	-44.63	20240109	871	12.97	20240805	1.44	N	090150	500	209 억	559716	N	N	N	N
137	20241007	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-24	5	-2.38	287863921	289520	153.75	1007	1013	983	1309	705	1007	994.28	1.32	5827	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	412	-1.16	0.90	12	0.69	-848.00	1087.00	1777	20240109	-44.68	871	20240805	12.86	1777	-44.68	20240109	871	12.86	20240805	1777	-44.68	20240109	871	12.86	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
138	20241007	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-13	5	-1.29	250403786	251603	133.62	1007	1013	990	1309	705	1007	995.23	1.32	6998	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	416	-1.17	0.91	12	0.60	-848.00	1087.00	1777	20240109	-44.06	871	20240805	14.12	1777	-44.06	20240109	871	14.12	20240805	1777	-44.06	20240109	871	14.12	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
139	20241007	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-3	5	-0.30	170999165	171700	91.18	1007	1013	990	1309	705	1007	995.92	1.32	3091	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	420	-1.18	0.92	12	0.41	-848.00	1087.00	1777	20240109	-43.50	871	20240805	15.27	1777	-43.50	20240109	871	15.27	20240805	1777	-43.50	20240109	871	15.27	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
140	20241007	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-7	5	-0.70	117340382	117704	62.51	1007	1013	990	1309	705	1007	996.91	1.32	3045	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	419	-1.18	0.92	12	0.28	-848.00	1087.00	1777	20240109	-43.73	871	20240805	14.81	1777	-43.73	20240109	871	14.81	20240805	1777	-43.73	20240109	871	14.81	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
141	20241007	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-9	5	-0.89	93726368	94052	49.95	1007	1013	990	1309	705	1007	996.54	1.32	3109	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	418	-1.18	0.92	12	0.22	-848.00	1087.00	1777	20240109	-43.84	871	20240805	14.58	1777	-43.84	20240109	871	14.58	20240805	1777	-43.84	20240109	871	14.58	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
142	20241007	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-8	5	-0.79	66783060	66890	35.52	1007	1013	993	1309	705	1007	998.40	1.32	2631	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	418	-1.18	0.92	12	0.16	-848.00	1087.00	1777	20240109	-43.78	871	20240805	14.70	1777	-43.78	20240109	871	14.70	20240805	1777	-43.78	20240109	871	14.70	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
143	20241007	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-12	5	-1.19	45872216	45990	24.42	1007	1013	995	1309	705	1007	997.44	1.32	2501	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	417	-1.17	0.92	12	0.11	-848.00	1087.00	1777	20240109	-44.01	871	20240805	14.24	1777	-44.01	20240109	871	14.24	20240805	1777	-44.01	20240109	871	14.24	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
144	20241007	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-1	5	-0.10	1727477	1724	0.92	1007	1007	995	1309	705	1007	1002.02	1.32	-1666	1046	1026	1005	985	964	1016	975	209	302	500	700	1	1	41875293	421	-1.19	0.93	12	0.00	-848.00	1087.00	1777	20240109	-43.39	871	20240805	15.50	1777	-43.39	20240109	871	15.50	20240805	1777	-43.39	20240109	871	15.50	20240805	1.76	N	090150	500	209 억	553866	N	N	N	N
145	20241004	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-12	5	-1.18	187956945	188302	28.01	1025	1025	984	1324	714	1019	998.15	1.31	6143	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	422	-1.19	0.93	12	0.45	-848.00	1087.00	1777	20240109	-43.33	871	20240805	15.61	1777	-43.33	20240109	871	15.61	20240805	1777	-43.33	20240109	871	15.61	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
146	20241004	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-20	5	-1.96	183635480	184001	27.37	1025	1025	984	1324	714	1019	998.01	1.31	6931	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	418	-1.18	0.92	12	0.44	-848.00	1087.00	1777	20240109	-43.78	871	20240805	14.70	1777	-43.78	20240109	871	14.70	20240805	1777	-43.78	20240109	871	14.70	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
147	20241004	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	-34	5	-3.34	147913230	148268	22.05	1025	1025	984	1324	714	1019	997.61	1.31	7543	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	412	-1.16	0.91	12	0.35	-848.00	1087.00	1777	20240109	-44.57	871	20240805	13.09	1777	-44.57	20240109	871	13.09	20240805	1777	-44.57	20240109	871	13.09	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
148	20241004	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-15	5	-1.47	62261518	62081	9.23	1025	1025	996	1324	714	1019	1002.91	1.31	4865	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	420	-1.18	0.92	12	0.15	-848.00	1087.00	1777	20240109	-43.50	871	20240805	15.27	1777	-43.50	20240109	871	15.27	20240805	1777	-43.50	20240109	871	15.27	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
149	20241004	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-14	5	-1.37	33655303	33485	4.98	1025	1025	999	1324	714	1019	1005.09	1.31	3007	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	421	-1.19	0.92	12	0.08	-848.00	1087.00	1777	20240109	-43.44	871	20240805	15.38	1777	-43.44	20240109	871	15.38	20240805	1777	-43.44	20240109	871	15.38	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
150	20241004	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-7	5	-0.69	23991604	23920	3.56	1025	1025	999	1324	714	1019	1002.99	1.31	3233	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	424	-1.19	0.93	12	0.06	-848.00	1087.00	1777	20240109	-43.05	871	20240805	16.19	1777	-43.05	20240109	871	16.19	20240805	1777	-43.05	20240109	871	16.19	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
151	20241004	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-19	5	-1.86	16811007	16770	2.49	1025	1025	999	1324	714	1019	1002.45	1.31	3523	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	419	-1.18	0.92	12	0.04	-848.00	1087.00	1777	20240109	-43.73	871	20240805	14.81	1777	-43.73	20240109	871	14.81	20240805	1777	-43.73	20240109	871	14.81	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
152	20241004	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1020	1	2	0.10	648336	636	0.09	1025	1025	1010	1324	714	1019	1019.40	1.31	-375	1127	1072	1029	974	931	1100	1002	209	305	500	710	1	1	41875293	427	-1.20	0.94	12	0.00	-848.00	1087.00	1777	20240109	-42.60	871	20240805	17.11	1777	-42.60	20240109	871	17.11	20240805	1777	-42.60	20240109	871	17.11	20240805	1.75	N	090150	500	209 억	547723	N	N	N	N
153	20241002	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	22	2	2.21	684743488	670953	783.75	986	1084	986	1296	698	997	1020.55	1.32	-4914	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	427	-1.20	0.94	12	1.60	-848.00	1087.00	1777	20240109	-42.66	871	20240805	16.99	1777	-42.66	20240109	871	16.99	20240805	1777	-42.66	20240109	871	16.99	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
154	20241002	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	13	2	1.30	652325029	638852	746.25	986	1084	986	1296	698	997	1021.09	1.32	-4255	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	423	-1.19	0.93	12	1.53	-848.00	1087.00	1777	20240109	-43.16	871	20240805	15.96	1777	-43.16	20240109	871	15.96	20240805	1777	-43.16	20240109	871	15.96	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
155	20241002	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	3	2	0.30	163937971	163956	191.52	986	1016	986	1296	698	997	999.89	1.32	1200	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	419	-1.18	0.92	12	0.39	-848.00	1087.00	1777	20240109	-43.73	871	20240805	14.81	1777	-43.73	20240109	871	14.81	20240805	1777	-43.73	20240109	871	14.81	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
156	20241002	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	13	2	1.30	113350578	113108	132.12	986	1016	986	1296	698	997	1002.14	1.32	-1506	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	423	-1.19	0.93	12	0.27	-848.00	1087.00	1777	20240109	-43.16	871	20240805	15.96	1777	-43.16	20240109	871	15.96	20240805	1777	-43.16	20240109	871	15.96	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
157	20241002	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	12	2	1.20	63834923	63627	74.32	986	1016	986	1296	698	997	1003.27	1.32	-3379	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	423	-1.19	0.93	12	0.15	-848.00	1087.00	1777	20240109	-43.22	871	20240805	15.84	1777	-43.22	20240109	871	15.84	20240805	1777	-43.22	20240109	871	15.84	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
158	20241002	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	13	2	1.30	59121512	58971	68.88	986	1016	986	1296	698	997	1002.55	1.32	-4126	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	423	-1.19	0.93	12	0.14	-848.00	1087.00	1777	20240109	-43.16	871	20240805	15.96	1777	-43.16	20240109	871	15.96	20240805	1777	-43.16	20240109	871	15.96	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
159	20241002	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	12	2	1.20	48116958	48105	56.19	986	1009	986	1296	698	997	1000.25	1.32	-6024	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	423	-1.19	0.93	12	0.11	-848.00	1087.00	1777	20240109	-43.22	871	20240805	15.84	1777	-43.22	20240109	871	15.84	20240805	1777	-43.22	20240109	871	15.84	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N
160	20241002	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	2	2	0.20	6415655	6463	7.55	986	999	986	1296	698	997	992.67	1.32	-2601	1023	1010	997	984	971	1003	977	209	299	500	690	1	1	41875293	418	-1.18	0.92	12	0.02	-848.00	1087.00	1777	20240109	-43.78	871	20240805	14.70	1777	-43.78	20240109	871	14.70	20240805	1777	-43.78	20240109	871	14.70	20240805	1.73	N	090150	500	209 억	552637	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History