KissMeData/090150/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241129	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	-23	5	-2.88	60888698	79995	47.44	790	799	745	1040	560	800	761.15	1.07	-6620	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	325	-0.92	0.71	12	0.19	-848.00	1087.00	1777	20240109	-56.27	692	20241115	12.28	1777	-56.27	20240109	692	12.28	20241115	1777	-56.27	20240109	692	12.28	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
3	20241129	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-40	5	-5.00	55683763	73219	43.42	790	799	745	1040	560	800	760.51	1.07	-3384	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	318	-0.90	0.70	12	0.17	-848.00	1087.00	1777	20240109	-57.23	692	20241115	9.83	1777	-57.23	20240109	692	9.83	20241115	1777	-57.23	20240109	692	9.83	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
4	20241129	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	-33	5	-4.12	52191561	68601	40.68	790	799	745	1040	560	800	760.80	1.07	-3659	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	321	-0.90	0.71	12	0.16	-848.00	1087.00	1777	20240109	-56.84	692	20241115	10.84	1777	-56.84	20240109	692	10.84	20241115	1777	-56.84	20240109	692	10.84	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
5	20241129	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	-33	5	-4.12	51599211	67826	40.23	790	799	745	1040	560	800	760.76	1.07	-3664	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	321	-0.90	0.71	12	0.16	-848.00	1087.00	1777	20240109	-56.84	692	20241115	10.84	1777	-56.84	20240109	692	10.84	20241115	1777	-56.84	20240109	692	10.84	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
6	20241129	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	-43	5	-5.38	47140036	61984	36.76	790	799	745	1040	560	800	760.52	1.07	-3477	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	317	-0.89	0.70	12	0.15	-848.00	1087.00	1777	20240109	-57.40	692	20241115	9.39	1777	-57.40	20240109	692	9.39	20241115	1777	-57.40	20240109	692	9.39	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
7	20241129	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	761	-39	5	-4.88	27240356	35594	21.11	790	799	756	1040	560	800	765.31	1.07	-4051	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	319	-0.90	0.70	12	0.09	-848.00	1087.00	1777	20240109	-57.18	692	20241115	9.97	1777	-57.18	20240109	692	9.97	20241115	1777	-57.18	20240109	692	9.97	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
8	20241129	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-37	5	-4.62	15061957	19578	11.61	790	799	756	1040	560	800	769.33	1.07	-2683	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	320	-0.90	0.70	12	0.05	-848.00	1087.00	1777	20240109	-57.06	692	20241115	10.26	1777	-57.06	20240109	692	10.26	20241115	1777	-57.06	20240109	692	10.26	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
9	20241129	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	789	-11	5	-1.38	893006	1130	0.67	790	799	789	1040	560	800	790.27	1.07	0	876	838	789	751	702	857	770	209	240	500	560	1	1	41875293	330	-0.93	0.73	12	0.00	-848.00	1087.00	1777	20240109	-55.60	692	20241115	14.02	1777	-55.60	20240109	692	14.02	20241115	1777	-55.60	20240109	692	14.02	20241115	1.35	N	090150	500	209 억	446317	N	N	N	00	N
10	20241128	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	40	2	5.26	133344298	168415	191.10	772	827	740	988	532	760	791.76	1.10	-13347	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	335	-0.94	0.74	12	0.40	-848.00	1087.00	1777	20240109	-54.98	692	20241115	15.61	1777	-54.98	20240109	692	15.61	20241115	1777	-54.98	20240109	692	15.61	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
11	20241128	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	800	40	2	5.26	129404935	163487	185.50	772	827	740	988	532	760	791.53	1.10	-12744	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	335	-0.94	0.74	12	0.39	-848.00	1087.00	1777	20240109	-54.98	692	20241115	15.61	1777	-54.98	20240109	692	15.61	20241115	1777	-54.98	20240109	692	15.61	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
12	20241128	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	778	18	2	2.37	108431572	137043	155.50	772	827	740	988	532	760	791.22	1.10	-10014	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	326	-0.92	0.72	12	0.33	-848.00	1087.00	1777	20240109	-56.22	692	20241115	12.43	1777	-56.22	20240109	692	12.43	20241115	1777	-56.22	20240109	692	12.43	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
13	20241128	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	787	27	2	3.55	102019565	128794	146.14	772	827	740	988	532	760	792.11	1.10	-9678	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	330	-0.93	0.72	12	0.31	-848.00	1087.00	1777	20240109	-55.71	692	20241115	13.73	1777	-55.71	20240109	692	13.73	20241115	1777	-55.71	20240109	692	13.73	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
14	20241128	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	789	29	2	3.82	99593081	125686	142.61	772	827	740	988	532	760	792.40	1.10	-10817	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	330	-0.93	0.73	12	0.30	-848.00	1087.00	1777	20240109	-55.60	692	20241115	14.02	1777	-55.60	20240109	692	14.02	20241115	1777	-55.60	20240109	692	14.02	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
15	20241128	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	777	17	2	2.24	91227360	115052	130.55	772	827	740	988	532	760	792.92	1.10	-10235	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	325	-0.92	0.71	12	0.27	-848.00	1087.00	1777	20240109	-56.27	692	20241115	12.28	1777	-56.27	20240109	692	12.28	20241115	1777	-56.27	20240109	692	12.28	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
16	20241128	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	767	7	2	0.92	83832281	105458	119.66	772	827	740	988	532	760	794.94	1.10	-10656	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	321	-0.90	0.71	12	0.25	-848.00	1087.00	1777	20240109	-56.84	692	20241115	10.84	1777	-56.84	20240109	692	10.84	20241115	1777	-56.84	20240109	692	10.84	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
17	20241128	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	798	38	2	5.00	26980450	33991	38.57	772	820	772	988	532	760	793.75	1.10	-12168	793	776	758	741	723	767	732	209	228	500	530	1	1	41875293	334	-0.94	0.73	12	0.08	-848.00	1087.00	1777	20240109	-55.09	692	20241115	15.32	1777	-55.09	20240109	692	15.32	20241115	1777	-55.09	20240109	692	15.32	20241115	1.32	N	090150	500	209 억	459562	N	N	N	00	N
18	20241127	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-11	5	-1.43	66670614	88108	128.59	771	775	740	1002	540	771	756.69	1.10	-1315	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	318	-0.90	0.70	12	0.21	-848.00	1087.00	1777	20240109	-57.23	692	20241115	9.83	1777	-57.23	20240109	692	9.83	20241115	1777	-57.23	20240109	692	9.83	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
19	20241127	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	761	-10	5	-1.30	63942168	84518	123.35	771	775	740	1002	540	771	756.55	1.10	-1218	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	319	-0.90	0.70	12	0.20	-848.00	1087.00	1777	20240109	-57.18	692	20241115	9.97	1777	-57.18	20240109	692	9.97	20241115	1777	-57.18	20240109	692	9.97	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
20	20241127	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	758	-13	5	-1.69	39299015	52092	76.02	771	775	740	1002	540	771	754.42	1.10	-1534	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	317	-0.89	0.70	12	0.12	-848.00	1087.00	1777	20240109	-57.34	692	20241115	9.54	1777	-57.34	20240109	692	9.54	20241115	1777	-57.34	20240109	692	9.54	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
21	20241127	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	764	-7	5	-0.91	38150427	50570	73.80	771	775	740	1002	540	771	754.41	1.10	-1471	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	320	-0.90	0.70	12	0.12	-848.00	1087.00	1777	20240109	-57.01	692	20241115	10.40	1777	-57.01	20240109	692	10.40	20241115	1777	-57.01	20240109	692	10.40	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
22	20241127	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	-15	5	-1.95	34935504	46353	67.65	771	775	740	1002	540	771	753.68	1.10	-1142	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	317	-0.89	0.70	12	0.11	-848.00	1087.00	1777	20240109	-57.46	692	20241115	9.25	1777	-57.46	20240109	692	9.25	20241115	1777	-57.46	20240109	692	9.25	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
23	20241127	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	-8	5	-1.04	11086462	14586	21.29	771	775	752	1002	540	771	760.08	1.10	-781	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	320	-0.90	0.70	12	0.03	-848.00	1087.00	1777	20240109	-57.06	692	20241115	10.26	1777	-57.06	20240109	692	10.26	20241115	1777	-57.06	20240109	692	10.26	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
24	20241127	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	760	-11	5	-1.43	5716888	7479	10.91	771	775	757	1002	540	771	764.39	1.10	-1024	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	318	-0.90	0.70	12	0.02	-848.00	1087.00	1777	20240109	-57.23	692	20241115	9.83	1777	-57.23	20240109	692	9.83	20241115	1777	-57.23	20240109	692	9.83	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
25	20241127	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	-3	5	-0.39	2319772	3009	4.39	771	775	768	1002	540	771	770.94	1.10	-301	807	788	769	750	731	779	741	209	231	500	530	1	1	41875293	322	-0.91	0.71	12	0.01	-848.00	1087.00	1777	20240109	-56.78	692	20241115	10.98	1777	-56.78	20240109	692	10.98	20241115	1777	-56.78	20240109	692	10.98	20241115	1.29	N	090150	500	209 억	460832	N	N	N	00	N
26	20241126	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	771	1	2	0.13	52730645	68521	89.34	778	788	750	1001	539	770	769.55	1.12	-6294	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	323	-0.91	0.71	12	0.16	-848.00	1087.00	1777	20240109	-56.61	692	20241115	11.42	1777	-56.61	20240109	692	11.42	20241115	1777	-56.61	20240109	692	11.42	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
27	20241126	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	0	3	0.00	43646391	56727	73.97	778	788	750	1001	539	770	769.41	1.12	-5874	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	322	-0.91	0.71	12	0.14	-848.00	1087.00	1777	20240109	-56.67	692	20241115	11.27	1777	-56.67	20240109	692	11.27	20241115	1777	-56.67	20240109	692	11.27	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
28	20241126	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	-2	5	-0.26	33556770	43540	56.77	778	788	750	1001	539	770	770.71	1.12	-7195	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	322	-0.91	0.71	12	0.10	-848.00	1087.00	1777	20240109	-56.78	692	20241115	10.98	1777	-56.78	20240109	692	10.98	20241115	1777	-56.78	20240109	692	10.98	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
29	20241126	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	785	15	2	1.95	32506020	42177	54.99	778	788	750	1001	539	770	770.70	1.12	-7828	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	329	-0.93	0.72	12	0.10	-848.00	1087.00	1777	20240109	-55.82	692	20241115	13.44	1777	-55.82	20240109	692	13.44	20241115	1777	-55.82	20240109	692	13.44	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
30	20241126	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	-2	5	-0.26	17778235	23199	30.25	778	785	750	1001	539	770	766.34	1.12	-7062	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	322	-0.91	0.71	12	0.06	-848.00	1087.00	1777	20240109	-56.78	692	20241115	10.98	1777	-56.78	20240109	692	10.98	20241115	1777	-56.78	20240109	692	10.98	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
31	20241126	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	765	-5	5	-0.65	9119724	11798	15.38	778	785	763	1001	539	770	772.99	1.12	-5196	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	320	-0.90	0.70	12	0.03	-848.00	1087.00	1777	20240109	-56.95	692	20241115	10.55	1777	-56.95	20240109	692	10.55	20241115	1777	-56.95	20240109	692	10.55	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
32	20241126	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	3	2	0.39	7005114	9041	11.79	778	785	767	1001	539	770	774.82	1.12	-4857	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	324	-0.91	0.71	12	0.02	-848.00	1087.00	1777	20240109	-56.50	692	20241115	11.71	1777	-56.50	20240109	692	11.71	20241115	1777	-56.50	20240109	692	11.71	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
33	20241126	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	779	9	2	1.17	581218	748	0.98	778	782	774	1001	539	770	777.03	1.12	-495	810	790	765	745	720	800	755	209	231	500	530	1	1	41875293	326	-0.92	0.72	12	0.00	-848.00	1087.00	1777	20240109	-56.16	692	20241115	12.57	1777	-56.16	20240109	692	12.57	20241115	1777	-56.16	20240109	692	12.57	20241115	1.30	N	090150	500	209 억	466976	N	N	N	00	N
34	20241125	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	770	21	2	2.80	58632929	76546	90.54	749	785	740	973	525	749	765.94	1.10	5315	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	322	-0.91	0.71	12	0.18	-848.00	1087.00	1777	20240109	-56.67	692	20241115	11.27	1777	-56.67	20240109	692	11.27	20241115	1777	-56.67	20240109	692	11.27	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
35	20241125	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	19	2	2.54	52213172	68224	80.70	749	785	740	973	525	749	765.32	1.10	6031	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	322	-0.91	0.71	12	0.16	-848.00	1087.00	1777	20240109	-56.78	692	20241115	10.98	1777	-56.78	20240109	692	10.98	20241115	1777	-56.78	20240109	692	10.98	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
36	20241125	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	771	22	2	2.94	47781956	62457	73.88	749	785	740	973	525	749	765.04	1.10	5818	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	323	-0.91	0.71	12	0.15	-848.00	1087.00	1777	20240109	-56.61	692	20241115	11.42	1777	-56.61	20240109	692	11.42	20241115	1777	-56.61	20240109	692	11.42	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
37	20241125	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	24	2	3.20	40441773	52945	62.63	749	785	740	973	525	749	763.84	1.10	4294	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	324	-0.91	0.71	12	0.13	-848.00	1087.00	1777	20240109	-56.50	692	20241115	11.71	1777	-56.50	20240109	692	11.71	20241115	1777	-56.50	20240109	692	11.71	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
38	20241125	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	772	23	2	3.07	40026018	52405	61.99	749	785	740	973	525	749	763.78	1.10	4293	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	323	-0.91	0.71	12	0.13	-848.00	1087.00	1777	20240109	-56.56	692	20241115	11.56	1777	-56.56	20240109	692	11.56	20241115	1777	-56.56	20240109	692	11.56	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
39	20241125	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	24	2	3.20	36984863	48452	57.31	749	785	740	973	525	749	763.33	1.10	2630	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	324	-0.91	0.71	12	0.12	-848.00	1087.00	1777	20240109	-56.50	692	20241115	11.71	1777	-56.50	20240109	692	11.71	20241115	1777	-56.50	20240109	692	11.71	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
40	20241125	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	26	2	3.47	22621597	29673	35.10	749	783	740	973	525	749	762.36	1.10	644	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	325	-0.91	0.71	12	0.07	-848.00	1087.00	1777	20240109	-56.39	692	20241115	11.99	1777	-56.39	20240109	692	11.99	20241115	1777	-56.39	20240109	692	11.99	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
41	20241125	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	763	14	2	1.87	5742919	7668	9.07	749	763	740	973	525	749	748.95	1.10	-141	768	758	747	737	726	753	732	209	224	500	520	1	1	41875293	320	-0.90	0.70	12	0.02	-848.00	1087.00	1777	20240109	-57.06	692	20241115	10.26	1777	-57.06	20240109	692	10.26	20241115	1777	-57.06	20240109	692	10.26	20241115	1.26	N	090150	500	209 억	461501	N	N	N	00	N
42	20241122	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	749	-7	5	-0.93	62708190	84483	13.71	756	757	736	982	530	756	742.24	1.10	2260	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	314	-0.88	0.69	12	0.20	-848.00	1087.00	1777	20240109	-57.85	692	20241115	8.24	1777	-57.85	20240109	692	8.24	20241115	1777	-57.85	20240109	692	8.24	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
43	20241122	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	747	-9	5	-1.19	56980788	76824	12.46	756	757	736	982	530	756	741.71	1.10	4010	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	313	-0.88	0.69	12	0.18	-848.00	1087.00	1777	20240109	-57.96	692	20241115	7.95	1777	-57.96	20240109	692	7.95	20241115	1777	-57.96	20240109	692	7.95	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
44	20241122	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	747	-9	5	-1.19	42727008	57623	9.35	756	757	736	982	530	756	741.49	1.10	6836	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	313	-0.88	0.69	12	0.14	-848.00	1087.00	1777	20240109	-57.96	692	20241115	7.95	1777	-57.96	20240109	692	7.95	20241115	1777	-57.96	20240109	692	7.95	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
45	20241122	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	745	-11	5	-1.46	35177702	47429	7.69	756	757	736	982	530	756	741.69	1.10	8065	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	312	-0.88	0.69	12	0.11	-848.00	1087.00	1777	20240109	-58.08	692	20241115	7.66	1777	-58.08	20240109	692	7.66	20241115	1777	-58.08	20240109	692	7.66	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
46	20241122	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	745	-11	5	-1.46	30984825	41777	6.78	756	757	736	982	530	756	741.67	1.10	7774	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	312	-0.88	0.69	12	0.10	-848.00	1087.00	1777	20240109	-58.08	692	20241115	7.66	1777	-58.08	20240109	692	7.66	20241115	1777	-58.08	20240109	692	7.66	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
47	20241122	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	745	-11	5	-1.46	30887307	41646	6.76	756	757	736	982	530	756	741.66	1.10	7772	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	312	-0.88	0.69	12	0.10	-848.00	1087.00	1777	20240109	-58.08	692	20241115	7.66	1777	-58.08	20240109	692	7.66	20241115	1777	-58.08	20240109	692	7.66	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
48	20241122	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	743	-13	5	-1.72	21897313	29474	4.78	756	757	736	982	530	756	742.94	1.10	5738	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	311	-0.88	0.68	12	0.07	-848.00	1087.00	1777	20240109	-58.19	692	20241115	7.37	1777	-58.19	20240109	692	7.37	20241115	1777	-58.19	20240109	692	7.37	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
49	20241122	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	754	-2	5	-0.26	2676350	3575	0.58	756	757	747	982	530	756	748.63	1.10	-73	908	831	788	711	668	810	690	209	226	500	520	1	1	41875293	316	-0.89	0.69	12	0.01	-848.00	1087.00	1777	20240109	-57.57	692	20241115	8.96	1777	-57.57	20240109	692	8.96	20241115	1777	-57.57	20240109	692	8.96	20241115	1.30	N	090150	500	209 억	459141	N	N	N	00	N
50	20241121	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	756	-26	5	-3.32	499917453	616369	73.66	786	865	745	1016	548	782	811.08	1.12	-11563	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	317	-0.89	0.70	12	1.47	-848.00	1087.00	1777	20240109	-57.46	692	20241115	9.25	1777	-57.46	20240109	692	9.25	20241115	1777	-57.46	20240109	692	9.25	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
51	20241121	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	759	-23	5	-2.94	488003493	600496	71.76	786	865	745	1016	548	782	812.67	1.12	-8043	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	318	-0.90	0.70	12	1.43	-848.00	1087.00	1777	20240109	-57.29	692	20241115	9.68	1777	-57.29	20240109	692	9.68	20241115	1777	-57.29	20240109	692	9.68	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
52	20241121	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	757	-25	5	-3.20	461836049	565642	67.59	786	865	753	1016	548	782	816.48	1.12	-9532	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	317	-0.89	0.70	12	1.35	-848.00	1087.00	1777	20240109	-57.40	692	20241115	9.39	1777	-57.40	20240109	692	9.39	20241115	1777	-57.40	20240109	692	9.39	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
53	20241121	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	774	-8	5	-1.02	434375972	529548	63.28	786	865	763	1016	548	782	820.28	1.12	-6017	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	324	-0.91	0.71	12	1.26	-848.00	1087.00	1777	20240109	-56.44	692	20241115	11.85	1777	-56.44	20240109	692	11.85	20241115	1777	-56.44	20240109	692	11.85	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
54	20241121	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	768	-14	5	-1.79	419694921	510437	61.00	786	865	763	1016	548	782	822.23	1.12	-6187	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	322	-0.91	0.71	12	1.22	-848.00	1087.00	1777	20240109	-56.78	692	20241115	10.98	1777	-56.78	20240109	692	10.98	20241115	1777	-56.78	20240109	692	10.98	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
55	20241121	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	789	7	2	0.90	392840963	475780	56.86	786	865	782	1016	548	782	825.68	1.12	-11902	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	330	-0.93	0.73	12	1.14	-848.00	1087.00	1777	20240109	-55.60	692	20241115	14.02	1777	-55.60	20240109	692	14.02	20241115	1777	-55.60	20240109	692	14.02	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
56	20241121	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	803	21	2	2.69	346123062	417667	49.91	786	865	783	1016	548	782	828.71	1.12	-11777	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	336	-0.95	0.74	12	1.00	-848.00	1087.00	1777	20240109	-54.81	692	20241115	16.04	1777	-54.81	20240109	692	16.04	20241115	1777	-54.81	20240109	692	16.04	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
57	20241121	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	815	33	2	4.22	45681348	57501	6.87	786	815	783	1016	548	782	794.44	1.12	635	925	853	783	711	641	889	747	209	234	500	540	1	1	41875293	341	-0.96	0.75	12	0.14	-848.00	1087.00	1777	20240109	-54.14	692	20241115	17.77	1777	-54.14	20240109	692	17.77	20241115	1777	-54.14	20240109	692	17.77	20241115	1.31	N	090150	500	209 억	468933	N	N	N	00	N
58	20241120	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	782	61	2	8.46	661381994	835694	2592.34	713	855	713	937	505	721	791.47	1.27	-59336	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	327	-0.92	0.72	12	2.00	-848.00	1087.00	1777	20240109	-55.99	692	20241115	13.01	1777	-55.99	20240109	692	13.01	20241115	1777	-55.99	20240109	692	13.01	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
59	20241120	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	775	54	2	7.49	644143136	813626	2523.89	713	855	713	937	505	721	791.69	1.27	-59205	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	325	-0.91	0.71	12	1.94	-848.00	1087.00	1777	20240109	-56.39	692	20241115	11.99	1777	-56.39	20240109	692	11.99	20241115	1777	-56.39	20240109	692	11.99	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
60	20241120	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	773	52	2	7.21	638226874	806026	2500.31	713	855	713	937	505	721	791.82	1.27	-56308	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	324	-0.91	0.71	12	1.92	-848.00	1087.00	1777	20240109	-56.50	692	20241115	11.71	1777	-56.50	20240109	692	11.71	20241115	1777	-56.50	20240109	692	11.71	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
61	20241120	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	786	65	2	9.02	623156262	786536	2439.85	713	855	713	937	505	721	792.28	1.27	-58292	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	329	-0.93	0.72	12	1.88	-848.00	1087.00	1777	20240109	-55.77	692	20241115	13.58	1777	-55.77	20240109	692	13.58	20241115	1777	-55.77	20240109	692	13.58	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
62	20241120	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	59	2	8.18	604838054	763051	2367.00	713	855	713	937	505	721	792.66	1.27	-59014	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	327	-0.92	0.72	12	1.82	-848.00	1087.00	1777	20240109	-56.11	692	20241115	12.72	1777	-56.11	20240109	692	12.72	20241115	1777	-56.11	20240109	692	12.72	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
63	20241120	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	785	64	2	8.88	576620835	726974	2255.09	713	855	713	937	505	721	793.18	1.27	-60980	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	329	-0.93	0.72	12	1.74	-848.00	1087.00	1777	20240109	-55.82	692	20241115	13.44	1777	-55.82	20240109	692	13.44	20241115	1777	-55.82	20240109	692	13.44	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
64	20241120	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	780	59	2	8.18	376371919	475696	1475.62	713	855	713	937	505	721	791.20	1.27	-67147	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	327	-0.92	0.72	12	1.14	-848.00	1087.00	1777	20240109	-56.11	692	20241115	12.72	1777	-56.11	20240109	692	12.72	20241115	1777	-56.11	20240109	692	12.72	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
65	20241120	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	722	1	2	0.14	1180179	1655	5.13	713	724	713	937	505	721	713.10	1.27	240	733	726	722	715	711	725	714	209	216	500	500	1	1	41875293	302	-0.85	0.66	12	0.00	-848.00	1087.00	1777	20240109	-59.37	692	20241115	4.34	1777	-59.37	20240109	692	4.34	20241115	1777	-59.37	20240109	692	4.34	20241115	1.31	N	090150	500	209 억	531055	N	N	N	00	N
66	20241119	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	721	-4	5	-0.55	23357303	32237	15.02	729	729	718	942	508	725	724.55	1.28	-5416	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	302	-0.85	0.66	12	0.08	-848.00	1087.00	1777	20240109	-59.43	692	20241115	4.19	1777	-59.43	20240109	692	4.19	20241115	1777	-59.43	20240109	692	4.19	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
67	20241119	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	726	1	2	0.14	22274777	30736	14.32	729	729	718	942	508	725	724.71	1.28	-5072	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.86	0.67	12	0.07	-848.00	1087.00	1777	20240109	-59.14	692	20241115	4.91	1777	-59.14	20240109	692	4.91	20241115	1777	-59.14	20240109	692	4.91	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
68	20241119	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	725	0	3	0.00	14844820	20496	9.55	729	729	718	942	508	725	724.28	1.28	-4705	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.85	0.67	12	0.05	-848.00	1087.00	1777	20240109	-59.20	692	20241115	4.77	1777	-59.20	20240109	692	4.77	20241115	1777	-59.20	20240109	692	4.77	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
69	20241119	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	726	1	2	0.14	12523740	17280	8.05	729	729	719	942	508	725	724.75	1.28	-4705	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.86	0.67	12	0.04	-848.00	1087.00	1777	20240109	-59.14	692	20241115	4.91	1777	-59.14	20240109	692	4.91	20241115	1777	-59.14	20240109	692	4.91	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
70	20241119	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	727	2	2	0.28	12184340	16813	7.83	729	729	719	942	508	725	724.70	1.28	-4704	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.86	0.67	12	0.04	-848.00	1087.00	1777	20240109	-59.09	692	20241115	5.06	1777	-59.09	20240109	692	5.06	20241115	1777	-59.09	20240109	692	5.06	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
71	20241119	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	726	1	2	0.14	10075431	13900	6.48	729	729	719	942	508	725	724.85	1.28	-2429	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.86	0.67	12	0.03	-848.00	1087.00	1777	20240109	-59.14	692	20241115	4.91	1777	-59.14	20240109	692	4.91	20241115	1777	-59.14	20240109	692	4.91	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
72	20241119	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	726	1	2	0.14	5433668	7492	3.49	729	729	720	942	508	725	725.26	1.28	-1708	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	304	-0.86	0.67	12	0.02	-848.00	1087.00	1777	20240109	-59.14	692	20241115	4.91	1777	-59.14	20240109	692	4.91	20241115	1777	-59.14	20240109	692	4.91	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
73	20241119	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	729	4	2	0.55	3681150	5067	2.36	729	729	721	942	508	725	726.49	1.28	-3005	747	736	721	710	695	741	715	209	217	500	500	1	1	41875293	305	-0.86	0.67	12	0.01	-848.00	1087.00	1777	20240109	-58.98	692	20241115	5.35	1777	-58.98	20240109	692	5.35	20241115	1777	-58.98	20240109	692	5.35	20241115	1.32	N	090150	500	209 억	536462	N	N	N	00	N
74	20241118	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	725	2	2	0.28	154146673	214636	153.08	723	732	706	939	507	723	718.17	1.27	2776	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	304	-0.85	0.67	12	0.51	-848.00	1087.00	1777	20240109	-59.20	692	20241115	4.77	1777	-59.20	20240109	692	4.77	20241115	1777	-59.20	20240109	692	4.77	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
75	20241118	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	729	6	2	0.83	151913640	211552	150.88	723	732	706	939	507	723	718.09	1.27	2953	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	305	-0.86	0.67	12	0.51	-848.00	1087.00	1777	20240109	-58.98	692	20241115	5.35	1777	-58.98	20240109	692	5.35	20241115	1777	-58.98	20240109	692	5.35	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
76	20241118	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	717	-6	5	-0.83	111379991	154517	110.20	723	732	709	939	507	723	720.83	1.27	-1290	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	300	-0.85	0.66	12	0.37	-848.00	1087.00	1777	20240109	-59.65	692	20241115	3.61	1777	-59.65	20240109	692	3.61	20241115	1777	-59.65	20240109	692	3.61	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
77	20241118	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	716	-7	5	-0.97	70979205	98085	69.95	723	732	714	939	507	723	723.65	1.27	-605	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	300	-0.84	0.66	12	0.23	-848.00	1087.00	1777	20240109	-59.71	692	20241115	3.47	1777	-59.71	20240109	692	3.47	20241115	1777	-59.71	20240109	692	3.47	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
78	20241118	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	732	9	2	1.24	42926891	59100	42.15	723	732	715	939	507	723	726.34	1.27	2343	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	307	-0.86	0.67	12	0.14	-848.00	1087.00	1777	20240109	-58.81	692	20241115	5.78	1777	-58.81	20240109	692	5.78	20241115	1777	-58.81	20240109	692	5.78	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
79	20241118	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	726	3	2	0.41	23788193	32858	23.43	723	731	715	939	507	723	723.97	1.27	2781	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	304	-0.86	0.67	12	0.08	-848.00	1087.00	1777	20240109	-59.14	692	20241115	4.91	1777	-59.14	20240109	692	4.91	20241115	1777	-59.14	20240109	692	4.91	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
80	20241118	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	730	7	2	0.97	10456864	14425	10.29	723	731	715	939	507	723	724.91	1.27	1244	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	306	-0.86	0.67	12	0.03	-848.00	1087.00	1777	20240109	-58.92	692	20241115	5.49	1777	-58.92	20240109	692	5.49	20241115	1777	-58.92	20240109	692	5.49	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
81	20241118	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	723	0	3	0.00	1347960	1862	1.33	723	728	723	939	507	723	723.93	1.27	251	743	732	712	701	681	738	707	209	216	500	500	1	1	41875293	303	-0.85	0.67	12	0.00	-848.00	1087.00	1777	20240109	-59.31	692	20241115	4.48	1777	-59.31	20240109	692	4.48	20241115	1777	-59.31	20240109	692	4.48	20241115	1.32	N	090150	500	209 억	533719	N	N	N	00	N
82	20241115	160706	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	723	20	2	2.84	98915750	140105	91.14	710	723	692	913	493	703	706.02	1.21	27610	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	303	-0.85	0.67	12	0.33	-848.00	1087.00	1777	20240109	-59.31	692	20241115	4.48	1777	-59.31	20240109	692	4.48	20241115	1777	-59.31	20240109	692	4.48	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
83	20241115	150726	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	708	5	2	0.71	83801588	119023	77.43	710	721	692	913	493	703	704.08	1.21	25840	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	296	-0.83	0.65	12	0.28	-848.00	1087.00	1777	20240109	-60.16	692	20241115	2.31	1777	-60.16	20240109	692	2.31	20241115	1777	-60.16	20240109	692	2.31	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
84	20241115	140718	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	705	2	2	0.28	49942223	70896	46.12	710	721	692	913	493	703	704.45	1.21	2334	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	295	-0.83	0.65	12	0.17	-848.00	1087.00	1777	20240109	-60.33	692	20241115	1.88	1777	-60.33	20240109	692	1.88	20241115	1777	-60.33	20240109	692	1.88	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
85	20241115	130720	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	702	-1	5	-0.14	42309410	60004	39.03	710	721	692	913	493	703	705.12	1.21	513	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	294	-0.83	0.65	12	0.14	-848.00	1087.00	1777	20240109	-60.50	692	20241115	1.45	1777	-60.50	20240109	692	1.45	20241115	1777	-60.50	20240109	692	1.45	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
86	20241115	120724	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	708	5	2	0.71	29951049	42361	27.56	710	721	692	913	493	703	707.06	1.21	-3944	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	296	-0.83	0.65	12	0.10	-848.00	1087.00	1777	20240109	-60.16	692	20241115	2.31	1777	-60.16	20240109	692	2.31	20241115	1777	-60.16	20240109	692	2.31	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
87	20241115	110705	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	711	8	2	1.14	26510819	37522	24.41	710	718	692	913	493	703	706.56	1.21	-3793	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	298	-0.84	0.65	12	0.09	-848.00	1087.00	1777	20240109	-59.99	692	20241115	2.75	1777	-59.99	20240109	692	2.75	20241115	1777	-59.99	20240109	692	2.75	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
88	20241115	100706	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	706	3	2	0.43	13275932	18876	12.28	710	710	692	913	493	703	703.33	1.21	-5411	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	296	-0.83	0.65	12	0.05	-848.00	1087.00	1777	20240109	-60.27	692	20241115	2.02	1777	-60.27	20240109	692	2.02	20241115	1777	-60.27	20240109	692	2.02	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
89	20241115	090652	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	702	-1	5	-0.14	3979578	5646	3.67	710	710	695	913	493	703	704.93	1.21	-2364	747	724	710	687	673	718	681	209	210	500	490	1	1	41875293	294	-0.83	0.65	12	0.01	-848.00	1087.00	1777	20240109	-60.50	695	20241115	1.01	1777	-60.50	20240109	695	1.01	20241115	1777	-60.50	20240109	695	1.01	20241115	1.36	N	090150	500	209 억	506978	N	N	N	01	N
90	20241114	160700	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	700	-11	5	-1.55	104837740	148235	25.82	711	733	696	924	498	711	707.24	1.20	8281	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	293	-0.83	0.64	12	0.35	-848.00	1087.00	1777	20240109	-60.61	696	20241114	0.57	1777	-60.61	20240109	696	0.57	20241114	1777	-60.61	20240109	696	0.57	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
91	20241114	150704	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	700	-11	5	-1.55	98669479	139429	24.28	711	733	696	924	498	711	707.67	1.20	9619	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	293	-0.83	0.64	12	0.33	-848.00	1087.00	1777	20240109	-60.61	696	20241114	0.57	1777	-60.61	20240109	696	0.57	20241114	1777	-60.61	20240109	696	0.57	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
92	20241114	140659	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	701	-10	5	-1.41	89760994	126741	22.07	711	733	696	924	498	711	708.22	1.20	6851	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	294	-0.83	0.64	12	0.30	-848.00	1087.00	1777	20240109	-60.55	696	20241114	0.72	1777	-60.55	20240109	696	0.72	20241114	1777	-60.55	20240109	696	0.72	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
93	20241114	130700	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	703	-8	5	-1.13	86032446	121427	21.15	711	733	696	924	498	711	708.51	1.20	6756	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	294	-0.83	0.65	12	0.29	-848.00	1087.00	1777	20240109	-60.44	696	20241114	1.01	1777	-60.44	20240109	696	1.01	20241114	1777	-60.44	20240109	696	1.01	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
94	20241114	120659	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	700	-11	5	-1.55	81494439	114956	20.02	711	733	696	924	498	711	708.92	1.20	3746	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	293	-0.83	0.64	12	0.27	-848.00	1087.00	1777	20240109	-60.61	696	20241114	0.57	1777	-60.61	20240109	696	0.57	20241114	1777	-60.61	20240109	696	0.57	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
95	20241114	110659	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	729	18	2	2.53	48668347	68654	11.96	711	733	697	924	498	711	708.89	1.20	5709	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	305	-0.86	0.67	12	0.16	-848.00	1087.00	1777	20240109	-58.98	697	20241114	4.59	1777	-58.98	20240109	697	4.59	20241114	1777	-58.98	20240109	697	4.59	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
96	20241114	100720	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	704	-7	5	-0.98	20218709	28822	5.02	711	711	700	924	498	711	701.50	1.20	3491	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	295	-0.83	0.65	12	0.07	-848.00	1087.00	1777	20240109	-60.38	700	20241114	0.57	1777	-60.38	20240109	700	0.57	20241114	1777	-60.38	20240109	700	0.57	20241114	1.41	N	090150	500	209 억	500477	N	N	N	01	N
97	20241114	090655	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	711	0	3	0.00	0	0	0.00	0	0	0	924	498	711	0.00	1.20	0	853	782	745	674	637	763	655	209	213	500	490	1	1	41875293	298	-0.84	0.65	12	0.00	-848.00	1087.00	1777	20240109	-59.99	708	20241113	0.42	1777	-59.99	20240109	708	0.42	20241113	1777	-59.99	20240109	708	0.42	20241113	1.41	N	090150	500	209 억	500477	N	N	N	01	N
98	20241113	160412	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	711	-106	5	-12.97	426682581	571436	486.30	785	816	708	1062	572	817	746.72	1.27	-31993	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	298	-0.84	0.65	12	1.36	-848.00	1087.00	1777	20240109	-59.99	708	20241113	0.42	1777	-59.99	20240109	708	0.42	20241113	1777	-59.99	20240109	708	0.42	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
99	20241113	150436	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	719	-98	5	-12.00	406436021	542925	462.04	785	816	708	1062	572	817	748.60	1.27	-33702	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	301	-0.85	0.66	12	1.30	-848.00	1087.00	1777	20240109	-59.54	708	20241113	1.55	1777	-59.54	20240109	708	1.55	20241113	1777	-59.54	20240109	708	1.55	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
100	20241113	140433	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	727	-90	5	-11.02	337203216	446449	379.94	785	816	724	1062	572	817	755.30	1.27	-5771	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	304	-0.86	0.67	12	1.07	-848.00	1087.00	1777	20240109	-59.09	724	20241113	0.41	1777	-59.09	20240109	724	0.41	20241113	1777	-59.09	20240109	724	0.41	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
101	20241113	130430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	726	-91	5	-11.14	266860250	349551	297.48	785	816	725	1062	572	817	763.44	1.27	-45617	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	304	-0.86	0.67	12	0.83	-848.00	1087.00	1777	20240109	-59.14	725	20241113	0.14	1777	-59.14	20240109	725	0.14	20241113	1777	-59.14	20240109	725	0.14	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
102	20241113	120428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	740	-77	5	-9.42	224983986	292191	248.66	785	816	740	1062	572	817	769.99	1.27	-41293	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	310	-0.87	0.68	12	0.70	-848.00	1087.00	1777	20240109	-58.36	740	20241113	0.00	1777	-58.36	20240109	740	0.00	20241113	1777	-58.36	20240109	740	0.00	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
103	20241113	110426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	758	-59	5	-7.22	200393319	259352	220.71	785	816	750	1062	572	817	772.67	1.27	-36869	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	317	-0.89	0.70	12	0.62	-848.00	1087.00	1777	20240109	-57.34	750	20241113	1.07	1777	-57.34	20240109	750	1.07	20241113	1777	-57.34	20240109	750	1.07	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
104	20241113	100426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	768	-49	5	-6.00	133873299	171792	146.20	785	816	767	1062	572	817	779.28	1.27	-7455	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	322	-0.91	0.71	12	0.41	-848.00	1087.00	1777	20240109	-56.78	767	20241113	0.13	1777	-56.78	20240109	767	0.13	20241113	1777	-56.78	20240109	767	0.13	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
105	20241113	090419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	800	-17	5	-2.08	23259703	29582	25.17	785	816	785	1062	572	817	786.28	1.27	2356	898	857	837	796	776	847	786	209	245	500	570	1	1	41875293	335	-0.94	0.74	12	0.07	-848.00	1087.00	1777	20240109	-54.98	785	20241113	1.91	1777	-54.98	20240109	785	1.91	20241113	1777	-54.98	20240109	785	1.91	20241113	1.42	N	090150	500	209 억	532570	N	N	N	00	N
106	20241112	160636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	817	-63	5	-7.16	97925016	116101	117.81	878	878	817	1144	616	880	843.45	1.31	-16444	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	342	-0.96	0.75	12	0.28	-848.00	1087.00	1777	20240109	-54.02	817	20241112	0.00	1777	-54.02	20240109	817	0.00	20241112	1777	-54.02	20240109	817	0.00	20241112	1.41	N	090150	500	209 억	549164	N	N	N	00	N
107	20241112	150640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	-45	5	-5.11	91912570	108763	110.37	878	878	821	1144	616	880	845.07	1.31	-15812	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	350	-0.98	0.77	12	0.26	-848.00	1087.00	1777	20240109	-53.01	821	20241112	1.71	1777	-53.01	20240109	821	1.71	20241112	1777	-53.01	20240109	821	1.71	20241112	1.41	N	090150	500	209 억	549164	N	N	N	00	N
108	20241112	140647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	828	-52	5	-5.91	83667394	98805	100.26	878	878	823	1144	616	880	846.79	1.31	-14567	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	347	-0.98	0.76	12	0.24	-848.00	1087.00	1777	20240109	-53.40	823	20241112	0.61	1777	-53.40	20240109	823	0.61	20241112	1777	-53.40	20240109	823	0.61	20241112	1.41	N	090150	500	209 억	549164	N	N	N	00	N
109	20241112	130644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	839	-41	5	-4.66	66092548	77597	78.74	878	878	823	1144	616	880	851.74	1.31	-15253	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	351	-0.99	0.77	12	0.19	-848.00	1087.00	1777	20240109	-52.79	823	20241112	1.94	1777	-52.79	20240109	823	1.94	20241112	1777	-52.79	20240109	823	1.94	20241112	1.41	N	090150	500	209 억	549164	N	N	N	00	N
110	20241112	120643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	842	-38	5	-4.32	60149302	70508	71.55	878	878	823	1144	616	880	853.08	1.31	-15932	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	353	-0.99	0.77	12	0.17	-848.00	1087.00	1777	20240109	-52.62	823	20241112	2.31	1777	-52.62	20240109	823	2.31	20241112	1777	-52.62	20240109	823	2.31	20241112	1.41	N	090150	500	209 억	549164	N	N	N	00	N
111	20241112	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	858	-22	5	-2.50	33622143	39091	39.67	878	878	853	1144	616	880	860.10	1.31	-15117	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	359	-1.01	0.79	12	0.09	-848.00	1087.00	1777	20240109	-51.72	850	20241111	0.94	1777	-51.72	20240109	850	0.94	20241111	1777	-51.72	20240109	850	0.94	20241111	1.41	N	090150	500	209 억	549164	N	N	N	00	N
112	20241112	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	859	-21	5	-2.39	27941250	32473	32.95	878	878	853	1144	616	880	860.45	1.31	-14654	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	360	-1.01	0.79	12	0.08	-848.00	1087.00	1777	20240109	-51.66	850	20241111	1.06	1777	-51.66	20240109	850	1.06	20241111	1777	-51.66	20240109	850	1.06	20241111	1.41	N	090150	500	209 억	549164	N	N	N	00	N
113	20241112	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	871	-9	5	-1.02	1267698	1464	1.49	878	878	864	1144	616	880	865.91	1.31	-1315	933	906	878	851	823	892	837	209	264	500	610	1	1	41875293	365	-1.03	0.80	12	0.00	-848.00	1087.00	1777	20240109	-50.98	850	20241111	2.47	1777	-50.98	20240109	850	2.47	20241111	1777	-50.98	20240109	850	2.47	20241111	1.41	N	090150	500	209 억	549164	N	N	N	00	N
114	20241111	160636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	880	-25	5	-2.76	86515562	97182	461.26	895	905	850	1176	634	905	890.26	1.34	-13057	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	369	-1.04	0.81	12	0.23	-848.00	1087.00	1777	20240109	-50.48	850	20241111	3.53	1777	-50.48	20240109	850	3.53	20241111	1777	-50.48	20240109	850	3.53	20241111	1.41	N	090150	500	209 억	562040	N	N	N	00	N
115	20241111	150655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	887	-18	5	-1.99	84154522	94499	448.52	895	905	850	1176	634	905	890.53	1.34	-12788	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	371	-1.05	0.82	12	0.23	-848.00	1087.00	1777	20240109	-50.08	850	20241111	4.35	1777	-50.08	20240109	850	4.35	20241111	1777	-50.08	20240109	850	4.35	20241111	1.41	N	090150	500	209 억	562040	N	N	N	00	N
116	20241111	140647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	887	-18	5	-1.99	61772312	69195	328.42	895	905	850	1176	634	905	892.73	1.34	-10642	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	371	-1.05	0.82	12	0.17	-848.00	1087.00	1777	20240109	-50.08	850	20241111	4.35	1777	-50.08	20240109	850	4.35	20241111	1777	-50.08	20240109	850	4.35	20241111	1.41	N	090150	500	209 억	562040	N	N	N	00	N
117	20241111	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	896	-9	5	-0.99	34102622	38051	180.60	895	905	894	1176	634	905	896.23	1.34	-3799	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	375	-1.06	0.82	12	0.09	-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	1.41	N	090150	500	209 억	562040	N	N	N	00	N
118	20241111	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-6	5	-0.66	21974979	24512	116.34	895	905	894	1176	634	905	896.50	1.34	-2509	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	376	-1.06	0.83	12	0.06	-848.00	1087.00	1777	20240109	-49.41	858	20241028	4.78	1777	-49.41	20240109	858	4.78	20241028	1777	-49.41	20240109	858	4.78	20241028	1.41	N	090150	500	209 억	562040	N	N	N	00	N
119	20241111	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-4	5	-0.44	20368398	22722	107.85	895	905	894	1176	634	905	896.42	1.34	-2509	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	377	-1.06	0.83	12	0.05	-848.00	1087.00	1777	20240109	-49.30	858	20241028	5.01	1777	-49.30	20240109	858	5.01	20241028	1777	-49.30	20240109	858	5.01	20241028	1.41	N	090150	500	209 억	562040	N	N	N	00	N
120	20241111	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-7	5	-0.77	18068419	20159	95.68	895	905	894	1176	634	905	896.30	1.34	-2119	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	376	-1.06	0.83	12	0.05	-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	1.41	N	090150	500	209 억	562040	N	N	N	00	N
121	20241111	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	-6	5	-0.66	672666	751	3.56	895	905	895	1176	634	905	895.69	1.34	-1	932	918	899	885	866	909	876	209	271	500	630	1	1	41875293	376	-1.06	0.83	12	0.00	-848.00	1087.00	1777	20240109	-49.41	858	20241028	4.78	1777	-49.41	20240109	858	4.78	20241028	1777	-49.41	20240109	858	4.78	20241028	1.41	N	090150	500	209 억	562040	N	N	N	00	N
122	20241108	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	-5	5	-0.55	18990414	21069	42.79	910	913	880	1183	637	910	901.34	1.36	-9170	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	379	-1.07	0.83	12	0.05	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
123	20241108	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-9	5	-0.99	15288964	16964	34.45	910	913	880	1183	637	910	901.26	1.36	-7889	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	377	-1.06	0.83	12	0.04	-848.00	1087.00	1777	20240109	-49.30	858	20241028	5.01	1777	-49.30	20240109	858	5.01	20241028	1777	-49.30	20240109	858	5.01	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
124	20241108	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	-5	5	-0.55	8850584	9814	19.93	910	913	880	1183	637	910	901.83	1.36	-3258	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	379	-1.07	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
125	20241108	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-9	5	-0.99	8558696	9491	19.27	910	913	880	1183	637	910	901.77	1.36	-3248	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	377	-1.06	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.30	858	20241028	5.01	1777	-49.30	20240109	858	5.01	20241028	1777	-49.30	20240109	858	5.01	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
126	20241108	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	-5	5	-0.55	7135323	7913	16.07	910	913	880	1183	637	910	901.72	1.36	-1945	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	379	-1.07	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
127	20241108	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-4	5	-0.44	6666437	7395	15.02	910	913	880	1183	637	910	901.48	1.36	-1727	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	379	-1.07	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.02	858	20241028	5.59	1777	-49.02	20240109	858	5.59	20241028	1777	-49.02	20240109	858	5.59	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
128	20241108	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	-3	5	-0.33	6307883	6999	14.21	910	913	880	1183	637	910	901.25	1.36	-1546	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	380	-1.07	0.83	12	0.02	-848.00	1087.00	1777	20240109	-48.96	858	20241028	5.71	1777	-48.96	20240109	858	5.71	20241028	1777	-48.96	20240109	858	5.71	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
129	20241108	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	-1	5	-0.11	355358	391	0.79	910	910	905	1183	637	910	908.84	1.36	-199	933	921	898	886	863	927	892	209	273	500	630	1	1	41875293	381	-1.07	0.84	12	0.00	-848.00	1087.00	1777	20240109	-48.85	858	20241028	5.94	1777	-48.85	20240109	858	5.94	20241028	1777	-48.85	20240109	858	5.94	20241028	1.44	N	090150	500	209 억	571210	N	N	N	00	N
130	20241107	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	910	16	2	1.79	43409027	48738	128.44	894	910	875	1162	626	894	890.66	1.36	3783	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	381	-1.07	0.84	12	0.12	-848.00	1087.00	1777	20240109	-48.79	858	20241028	6.06	1777	-48.79	20240109	858	6.06	20241028	1777	-48.79	20240109	858	6.06	20241028	1.44	N	090150	500	209 억	567427	N	N	N	00	N
131	20241107	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	-2	5	-0.22	36800674	41456	109.25	894	895	875	1162	626	894	887.70	1.36	3822	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	374	-1.05	0.82	12	0.10	-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	567427	N	N	N	00	N
132	20241107	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	-1	5	-0.11	36455273	41069	108.23	894	895	875	1162	626	894	887.66	1.36	3923	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	374	-1.05	0.82	12	0.10	-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	567427	N	N	N	00	N
133	20241107	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	1	2	0.11	36287368	40881	107.73	894	895	875	1162	626	894	887.63	1.36	3925	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	375	-1.06	0.82	12	0.10	-848.00	1087.00	1777	20240109	-49.63	858	20241028	4.31	1777	-49.63	20240109	858	4.31	20241028	1777	-49.63	20240109	858	4.31	20241028	1.44	N	090150	500	209 억	567427	N	N	N	00	N
134	20241107	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	1	2	0.11	35343394	39826	104.95	894	895	875	1162	626	894	887.45	1.36	3913	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	375	-1.06	0.82	12	0.10	-848.00	1087.00	1777	20240109	-49.63	858	20241028	4.31	1777	-49.63	20240109	858	4.31	20241028	1777	-49.63	20240109	858	4.31	20241028	1.44	N	090150	500	209 억	567427	N	N	N	00	N
135	20241107	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	-2	5	-0.22	28865433	32573	85.84	894	894	875	1162	626	894	886.18	1.36	263	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	374	-1.05	0.82	12	0.08	-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	567427	N	N	N	00	N
136	20241107	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	893	-1	5	-0.11	15555734	17525	46.18	894	894	875	1162	626	894	887.63	1.36	465	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	374	-1.05	0.82	12	0.04	-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	567427	N	N	N	00	N
137	20241107	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	891	-3	5	-0.34	1340676	1500	3.95	894	894	891	1162	626	894	893.78	1.36	-140	919	906	896	883	873	901	878	209	268	500	620	1	1	41875293	373	-1.05	0.82	12	0.00	-848.00	1087.00	1777	20240109	-49.86	858	20241028	3.85	1777	-49.86	20240109	858	3.85	20241028	1777	-49.86	20240109	858	3.85	20241028	1.44	N	090150	500	209 억	567427	N	N	N	00	N
138	20241106	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	894	-11	5	-1.22	34007019	37944	137.03	906	909	886	1176	634	905	896.24	1.37	-7869	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	374	-1.05	0.82	12	0.09	-848.00	1087.00	1777	20240109	-49.69	858	20241028	4.20	1777	-49.69	20240109	858	4.20	20241028	1777	-49.69	20240109	858	4.20	20241028	1.44	N	090150	500	209 억	575296	N	N	N	00	N
139	20241106	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	902	-3	5	-0.33	33251507	37099	133.97	906	909	886	1176	634	905	896.29	1.37	-7648	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	378	-1.06	0.83	12	0.09	-848.00	1087.00	1777	20240109	-49.24	858	20241028	5.13	1777	-49.24	20240109	858	5.13	20241028	1777	-49.24	20240109	858	5.13	20241028	1.44	N	090150	500	209 억	575296	N	N	N	00	N
140	20241106	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	-13	5	-1.44	26725459	29830	107.72	906	909	886	1176	634	905	895.93	1.37	-2153	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	374	-1.05	0.82	12	0.07	-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	575296	N	N	N	00	N
141	20241106	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	892	-13	5	-1.44	23137753	25787	93.12	906	909	886	1176	634	905	897.26	1.37	-2031	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	374	-1.05	0.82	12	0.06	-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	575296	N	N	N	00	N
142	20241106	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	-2	5	-0.22	11992267	13255	47.87	906	909	899	1176	634	905	904.74	1.37	-810	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	378	-1.06	0.83	12	0.03	-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	575296	N	N	N	00	N
143	20241106	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	2	2	0.22	11801688	13044	47.11	906	909	899	1176	634	905	904.76	1.37	-764	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	380	-1.07	0.83	12	0.03	-848.00	1087.00	1777	20240109	-48.96	858	20241028	5.71	1777	-48.96	20240109	858	5.71	20241028	1777	-48.96	20240109	858	5.71	20241028	1.44	N	090150	500	209 억	575296	N	N	N	00	N
144	20241106	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	-1	5	-0.11	8517846	9409	33.98	906	909	902	1176	634	905	905.29	1.37	-1646	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	379	-1.07	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.13	858	20241028	5.36	1777	-49.13	20240109	858	5.36	20241028	1777	-49.13	20240109	858	5.36	20241028	1.44	N	090150	500	209 억	575296	N	N	N	00	N
145	20241106	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	4	2	0.44	4030086	4451	16.07	906	909	902	1176	634	905	905.43	1.37	-20	919	912	906	899	893	915	902	209	271	500	630	1	1	41875293	381	-1.07	0.84	12	0.01	-848.00	1087.00	1777	20240109	-48.85	858	20241028	5.94	1777	-48.85	20240109	858	5.94	20241028	1777	-48.85	20240109	858	5.94	20241028	1.44	N	090150	500	209 억	575296	N	N	N	00	N
146	20241105	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	3	2	0.33	25016483	27691	76.06	902	913	900	1172	632	902	903.41	1.37	306	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.07	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
147	20241105	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	1	2	0.11	22543821	24957	68.55	902	913	900	1172	632	902	903.31	1.37	310	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	378	-1.06	0.83	12	0.06	-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	1.45	N	090150	500	209 억	574990	N	N	N	00	N
148	20241105	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	904	2	2	0.22	17147317	18968	52.10	902	913	900	1172	632	902	904.01	1.37	560	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.05	-848.00	1087.00	1777	20240109	-49.13	858	20241028	5.36	1777	-49.13	20240109	858	5.36	20241028	1777	-49.13	20240109	858	5.36	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
149	20241105	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	3	2	0.33	16341761	18075	49.65	902	913	900	1172	632	902	904.11	1.37	560	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.04	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
150	20241105	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	3	2	0.33	15864921	17546	48.20	902	913	900	1172	632	902	904.19	1.37	317	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.04	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
151	20241105	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	3	2	0.33	15486692	17127	47.04	902	913	900	1172	632	902	904.23	1.37	142	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.04	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
152	20241105	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	3	2	0.33	10004925	11053	30.36	902	913	900	1172	632	902	905.18	1.37	-159	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	379	-1.07	0.83	12	0.03	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
153	20241105	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	901	-1	5	-0.11	1000163	1109	3.05	902	902	900	1172	632	902	901.86	1.37	-125	923	912	897	886	871	918	892	209	270	500	630	1	1	41875293	377	-1.06	0.83	12	0.00	-848.00	1087.00	1777	20240109	-49.30	858	20241028	5.01	1777	-49.30	20240109	858	5.01	20241028	1777	-49.30	20240109	858	5.01	20241028	1.45	N	090150	500	209 억	574990	N	N	N	00	N
154	20241104	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	902	7	2	0.78	32479334	36114	39.77	888	908	882	1163	627	895	899.36	1.39	-8134	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	378	-1.06	0.83	12	0.09	-848.00	1087.00	1777	20240109	-49.24	858	20241028	5.13	1777	-49.24	20240109	858	5.13	20241028	1777	-49.24	20240109	858	5.13	20241028	1.44	N	090150	500	209 억	583124	N	N	N	00	N
155	20241104	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	8	2	0.89	29942307	33299	36.67	888	908	882	1163	627	895	899.20	1.39	-6863	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	378	-1.06	0.83	12	0.08	-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	583124	N	N	N	00	N
156	20241104	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	8	2	0.89	27834374	30963	34.09	888	908	882	1163	627	895	898.96	1.39	-6636	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	378	-1.06	0.83	12	0.07	-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	583124	N	N	N	00	N
157	20241104	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	8	2	0.89	22741805	25328	27.89	888	908	882	1163	627	895	897.89	1.39	-6433	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	378	-1.06	0.83	12	0.06	-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	583124	N	N	N	00	N
158	20241104	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	10	2	1.12	17844359	19866	21.87	888	908	882	1163	627	895	898.24	1.39	-6257	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	379	-1.07	0.83	12	0.05	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.44	N	090150	500	209 억	583124	N	N	N	00	N
159	20241104	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	905	10	2	1.12	12681737	14172	15.61	888	906	882	1163	627	895	894.84	1.39	-3130	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	379	-1.07	0.83	12	0.03	-848.00	1087.00	1777	20240109	-49.07	858	20241028	5.48	1777	-49.07	20240109	858	5.48	20241028	1777	-49.07	20240109	858	5.48	20241028	1.44	N	090150	500	209 억	583124	N	N	N	00	N
160	20241104	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	899	4	2	0.45	7390796	8296	9.13	888	899	882	1163	627	895	890.89	1.39	-1297	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	376	-1.06	0.83	12	0.02	-848.00	1087.00	1777	20240109	-49.41	858	20241028	4.78	1777	-49.41	20240109	858	4.78	20241028	1777	-49.41	20240109	858	4.78	20241028	1.44	N	090150	500	209 억	583124	N	N	N	00	N
161	20241104	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	-7	5	-0.78	2570260	2896	3.19	888	888	882	1163	627	895	887.52	1.39	232	919	906	888	875	857	913	882	209	268	500	620	1	1	41875293	372	-1.05	0.82	12	0.01	-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	583124	N	N	N	00	N
162	20241101	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	18	2	2.05	80360549	90811	127.46	877	901	870	1140	614	877	884.92	1.36	12998	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	375	-1.06	0.82	12	0.22	-848.00	1087.00	1777	20240109	-49.63	858	20241028	4.31	1777	-49.63	20240109	858	4.31	20241028	1777	-49.63	20240109	858	4.31	20241028	1.44	N	090150	500	209 억	570126	N	N	N	00	N
163	20241101	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	890	13	2	1.48	73897656	83605	117.34	877	899	870	1140	614	877	883.89	1.36	13583	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	373	-1.05	0.82	12	0.20	-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	570126	N	N	N	00	N
164	20241101	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	18	2	2.05	64507340	73085	102.58	877	899	870	1140	614	877	882.63	1.36	10842	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	375	-1.06	0.82	12	0.17	-848.00	1087.00	1777	20240109	-49.63	858	20241028	4.31	1777	-49.63	20240109	858	4.31	20241028	1777	-49.63	20240109	858	4.31	20241028	1.44	N	090150	500	209 억	570126	N	N	N	00	N
165	20241101	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	888	11	2	1.25	54106432	61445	86.24	877	888	870	1140	614	877	880.57	1.36	11454	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	372	-1.05	0.82	12	0.15	-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	570126	N	N	N	00	N
166	20241101	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-1	5	-0.11	44774559	50884	71.42	877	886	870	1140	614	877	879.93	1.36	11643	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	367	-1.03	0.81	12	0.12	-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	1.44	N	090150	500	209 억	570126	N	N	N	00	N
167	20241101	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-1	5	-0.11	40084972	45551	63.93	877	886	870	1140	614	877	880.00	1.36	11919	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	367	-1.03	0.81	12	0.11	-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	1.44	N	090150	500	209 억	570126	N	N	N	00	N
168	20241101	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	883	6	2	0.68	9075013	10325	14.49	877	886	870	1140	614	877	878.94	1.36	-1588	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	370	-1.04	0.81	12	0.02	-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	1.44	N	090150	500	209 억	570126	N	N	N	00	N
169	20241101	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-1	5	-0.11	2063083	2352	3.30	877	879	876	1140	614	877	877.16	1.36	-1316	897	886	873	862	849	880	856	209	263	500	610	1	1	41875293	367	-1.03	0.81	12	0.01	-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	1.44	N	090150	500	209 억	570126	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History