KissMeData/064820/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	-30	5	-0.62	149653535	31203	72.06	4810	4925	4770	6290	3390	4840	4796.13	1.33	2808	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1486	6.11	0.67	12	0.10	787.00	7155.00	6500	20240514	-26.00	3975	20231205	21.01	6500	-26.00	20240514	4005	20.10	20240117	6500	-26.00	20240514	3975	21.01	20231205	0.84	N	064820	500	154 억	411728	N	N	20	N	N
3	20241031	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4815	-25	5	-0.52	134921220	28141	64.99	4810	4925	4770	6290	3390	4840	4794.47	1.33	2630	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1488	6.12	0.67	12	0.09	787.00	7155.00	6500	20240514	-25.92	3975	20231205	21.13	6500	-25.92	20240514	4005	20.22	20240117	6500	-25.92	20240514	3975	21.13	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
4	20241031	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	-30	5	-0.62	128732990	26856	62.02	4810	4925	4770	6290	3390	4840	4793.45	1.33	2424	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1486	6.11	0.67	12	0.09	787.00	7155.00	6500	20240514	-26.00	3975	20231205	21.01	6500	-26.00	20240514	4005	20.10	20240117	6500	-26.00	20240514	3975	21.01	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
5	20241031	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4800	-40	5	-0.83	125054365	26092	60.26	4810	4925	4770	6290	3390	4840	4792.82	1.33	2146	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1483	6.10	0.67	12	0.08	787.00	7155.00	6500	20240514	-26.15	3975	20231205	20.75	6500	-26.15	20240514	4005	19.85	20240117	6500	-26.15	20240514	3975	20.75	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
6	20241031	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-10	5	-0.21	121946325	25445	58.77	4810	4925	4770	6290	3390	4840	4792.55	1.33	1891	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1493	6.14	0.68	12	0.08	787.00	7155.00	6500	20240514	-25.69	3975	20231205	21.51	6500	-25.69	20240514	4005	20.60	20240117	6500	-25.69	20240514	3975	21.51	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
7	20241031	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4790	-50	5	-1.03	110063025	22973	53.06	4810	4925	4770	6290	3390	4840	4790.97	1.33	2217	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1480	6.09	0.67	12	0.07	787.00	7155.00	6500	20240514	-26.31	3975	20231205	20.50	6500	-26.31	20240514	4005	19.60	20240117	6500	-26.31	20240514	3975	20.50	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
8	20241031	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4785	-55	5	-1.14	84694150	17675	40.82	4810	4925	4770	6290	3390	4840	4791.75	1.33	1543	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1479	6.08	0.67	12	0.06	787.00	7155.00	6500	20240514	-26.38	3975	20231205	20.38	6500	-26.38	20240514	4005	19.48	20240117	6500	-26.38	20240514	3975	20.38	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
9	20241031	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4820	-20	5	-0.41	11282180	2345	5.42	4810	4925	4810	6290	3390	4840	4811.16	1.33	322	4933	4886	4863	4816	4793	4875	4805	155	1450	500	3380	5	1	30901728	1489	6.12	0.67	12	0.01	787.00	7155.00	6500	20240514	-25.85	3975	20231205	21.26	6500	-25.85	20240514	4005	20.35	20240117	6500	-25.85	20240514	3975	21.26	20231205	0.84	N	064820	500	154 억	411728	N	N	0	N	N
10	20241030	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	-35	5	-0.72	209699070	43199	138.88	4910	4910	4840	6330	3415	4875	4854.26	1.32	1998	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1496	6.15	0.68	12	0.14	787.00	7155.00	6500	20240514	-25.54	3975	20231205	21.76	6500	-25.54	20240514	4005	20.85	20240117	6500	-25.54	20240514	3975	21.76	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
11	20241030	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-15	5	-0.31	192819370	39714	127.68	4910	4910	4845	6330	3415	4875	4855.20	1.32	1752	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1502	6.18	0.68	12	0.13	787.00	7155.00	6500	20240514	-25.23	3975	20231205	22.26	6500	-25.23	20240514	4005	21.35	20240117	6500	-25.23	20240514	3975	22.26	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
12	20241030	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-10	5	-0.21	182687920	37629	120.97	4910	4910	4845	6330	3415	4875	4854.98	1.32	1220	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1503	6.18	0.68	12	0.12	787.00	7155.00	6500	20240514	-25.15	3975	20231205	22.39	6500	-25.15	20240514	4005	21.47	20240117	6500	-25.15	20240514	3975	22.39	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
13	20241030	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-20	5	-0.41	140499550	28940	93.04	4910	4910	4845	6330	3415	4875	4854.86	1.32	639	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1500	6.17	0.68	12	0.09	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
14	20241030	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-20	5	-0.41	123445750	25427	81.75	4910	4910	4845	6330	3415	4875	4854.91	1.32	227	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1500	6.17	0.68	12	0.08	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
15	20241030	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-15	5	-0.31	94836850	19533	62.80	4910	4910	4845	6330	3415	4875	4855.21	1.32	2399	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1502	6.18	0.68	12	0.06	787.00	7155.00	6500	20240514	-25.23	3975	20231205	22.26	6500	-25.23	20240514	4005	21.35	20240117	6500	-25.23	20240514	3975	22.26	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
16	20241030	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-20	5	-0.41	52605830	10833	34.83	4910	4910	4845	6330	3415	4875	4856.07	1.32	354	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1500	6.17	0.68	12	0.04	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
17	20241030	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-5	5	-0.10	1674480	343	1.10	4910	4910	4870	6330	3415	4875	4881.87	1.32	-248	5045	4960	4885	4800	4725	5002	4842	155	1455	500	3410	5	1	30901728	1505	6.19	0.68	12	0.00	787.00	7155.00	6500	20240514	-25.08	3975	20231205	22.52	6500	-25.08	20240514	4005	21.60	20240117	6500	-25.08	20240514	3975	22.52	20231205	0.85	N	064820	500	154 억	407558	N	N	0	N	N
18	20241029	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	5	2	0.10	151786820	31102	38.55	4870	4970	4810	6330	3410	4870	4880.29	1.33	-4380	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1506	6.19	0.68	12	0.10	787.00	7155.00	6500	20240514	-25.00	3975	20231205	22.64	6500	-25.00	20240514	4005	21.72	20240117	6500	-25.00	20240514	3975	22.64	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
19	20241029	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-5	5	-0.10	150691970	30877	38.27	4870	4970	4810	6330	3410	4870	4880.40	1.33	-4432	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1503	6.18	0.68	12	0.10	787.00	7155.00	6500	20240514	-25.15	3975	20231205	22.39	6500	-25.15	20240514	4005	21.47	20240117	6500	-25.15	20240514	3975	22.39	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
20	20241029	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-15	5	-0.31	130144880	26656	33.04	4870	4970	4810	6330	3410	4870	4882.39	1.33	-3549	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1500	6.17	0.68	12	0.09	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
21	20241029	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4850	-20	5	-0.41	113607905	23254	28.82	4870	4970	4810	6330	3410	4870	4885.52	1.33	-3936	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1499	6.16	0.68	12	0.08	787.00	7155.00	6500	20240514	-25.38	3975	20231205	22.01	6500	-25.38	20240514	4005	21.10	20240117	6500	-25.38	20240514	3975	22.01	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
22	20241029	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-15	5	-0.31	107968080	22092	27.38	4870	4970	4810	6330	3410	4870	4887.20	1.33	-4147	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1500	6.17	0.68	12	0.07	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
23	20241029	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	35	2	0.72	103540840	21182	26.25	4870	4970	4810	6330	3410	4870	4888.15	1.33	-4244	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1516	6.23	0.69	12	0.07	787.00	7155.00	6500	20240514	-24.54	3975	20231205	23.40	6500	-24.54	20240514	4005	22.47	20240117	6500	-24.54	20240514	3975	23.40	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
24	20241029	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	45	2	0.92	80191090	16415	20.35	4870	4970	4810	6330	3410	4870	4885.23	1.33	-3484	5206	5037	4921	4752	4636	4980	4695	155	1460	500	3400	5	1	30901728	1519	6.25	0.69	12	0.05	787.00	7155.00	6500	20240514	-24.38	3975	20231205	23.65	6500	-24.38	20240514	4005	22.72	20240117	6500	-24.38	20240514	3975	23.65	20231205	0.91	N	064820	500	154 억	411966	N	N	0	N	N
25	20241028	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-10	5	-0.20	396731300	80683	87.66	4880	5090	4805	6340	3420	4880	4917.16	1.34	-2941	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1505	6.19	0.68	12	0.26	787.00	7155.00	6500	20240514	-25.08	3975	20231205	22.52	6500	-25.08	20240514	4005	21.60	20240117	6500	-25.08	20240514	3975	22.52	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
26	20241028	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-45	5	-0.92	387929410	78860	85.68	4880	5090	4805	6340	3420	4880	4919.22	1.34	-2930	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1494	6.14	0.68	12	0.26	787.00	7155.00	6500	20240514	-25.62	3975	20231205	21.64	6500	-25.62	20240514	4005	20.72	20240117	6500	-25.62	20240514	3975	21.64	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
27	20241028	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-45	5	-0.92	364149240	73936	80.33	4880	5090	4805	6340	3420	4880	4925.20	1.34	-4529	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1494	6.14	0.68	12	0.24	787.00	7155.00	6500	20240514	-25.62	3975	20231205	21.64	6500	-25.62	20240514	4005	20.72	20240117	6500	-25.62	20240514	3975	21.64	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
28	20241028	130623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4825	-55	5	-1.13	327910585	66416	72.16	4880	5090	4810	6340	3420	4880	4937.22	1.34	-6401	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1491	6.13	0.67	12	0.21	787.00	7155.00	6500	20240514	-25.77	3975	20231205	21.38	6500	-25.77	20240514	4005	20.47	20240117	6500	-25.77	20240514	3975	21.38	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
29	20241028	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	-70	5	-1.43	306233890	61931	67.29	4880	5090	4810	6340	3420	4880	4944.76	1.34	-6958	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1486	6.11	0.67	12	0.20	787.00	7155.00	6500	20240514	-26.00	3975	20231205	21.01	6500	-26.00	20240514	4005	20.10	20240117	6500	-26.00	20240514	3975	21.01	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
30	20241028	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-10	5	-0.20	221326050	44361	48.20	4880	5090	4865	6340	3420	4880	4989.20	1.34	-7534	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1505	6.19	0.68	12	0.14	787.00	7155.00	6500	20240514	-25.08	3975	20231205	22.52	6500	-25.08	20240514	4005	21.60	20240117	6500	-25.08	20240514	3975	22.52	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
31	20241028	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	25	2	0.51	199240335	39842	43.29	4880	5090	4865	6340	3420	4880	5000.76	1.34	-8536	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1516	6.23	0.69	12	0.13	787.00	7155.00	6500	20240514	-24.54	3975	20231205	23.40	6500	-24.54	20240514	4005	22.47	20240117	6500	-24.54	20240514	3975	23.40	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
32	20241028	090620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4955	75	2	1.54	11299630	2315	2.52	4880	4960	4865	6340	3420	4880	4881.05	1.34	-1900	5303	5091	4968	4756	4633	5030	4695	155	1460	500	3410	5	1	30901728	1531	6.30	0.69	12	0.01	787.00	7155.00	6500	20240514	-23.77	3975	20231205	24.65	6500	-23.77	20240514	4005	23.72	20240117	6500	-23.77	20240514	3975	24.65	20231205	0.93	N	064820	500	154 억	414915	N	N	0	N	N
33	20241025	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	-240	5	-4.69	452220410	91682	150.84	5080	5180	4845	6650	3590	5120	4932.49	1.39	-15219	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1508	6.20	0.68	12	0.30	787.00	7155.00	6500	20240514	-24.92	3975	20231205	22.77	6500	-24.92	20240514	4005	21.85	20240117	6500	-24.92	20240514	3975	22.77	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
34	20241025	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-260	5	-5.08	415322015	84106	138.38	5080	5180	4845	6650	3590	5120	4938.08	1.39	-12529	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1502	6.18	0.68	12	0.27	787.00	7155.00	6500	20240514	-25.23	3975	20231205	22.26	6500	-25.23	20240514	4005	21.35	20240117	6500	-25.23	20240514	3975	22.26	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
35	20241025	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4950	-170	5	-3.32	233976570	47034	77.38	5080	5180	4920	6650	3590	5120	4974.63	1.39	-7883	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1530	6.29	0.69	12	0.15	787.00	7155.00	6500	20240514	-23.85	3975	20231205	24.53	6500	-23.85	20240514	4005	23.60	20240117	6500	-23.85	20240514	3975	24.53	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
36	20241025	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4940	-180	5	-3.52	203648700	40893	67.28	5080	5180	4920	6650	3590	5120	4980.04	1.39	-7842	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1527	6.28	0.69	12	0.13	787.00	7155.00	6500	20240514	-24.00	3975	20231205	24.28	6500	-24.00	20240514	4005	23.35	20240117	6500	-24.00	20240514	3975	24.28	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
37	20241025	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4970	-150	5	-2.93	165520275	33188	54.60	5080	5180	4920	6650	3590	5120	4987.35	1.39	-8806	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1536	6.32	0.69	12	0.11	787.00	7155.00	6500	20240514	-23.54	3975	20231205	25.03	6500	-23.54	20240514	4005	24.09	20240117	6500	-23.54	20240514	3975	25.03	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
38	20241025	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4955	-165	5	-3.22	142769630	28598	47.05	5080	5180	4920	6650	3590	5120	4992.29	1.39	-8697	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	5	1	30901728	1531	6.30	0.69	12	0.09	787.00	7155.00	6500	20240514	-23.77	3975	20231205	24.65	6500	-23.77	20240514	4005	23.72	20240117	6500	-23.77	20240514	3975	24.65	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
39	20241025	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-80	5	-1.56	26533940	5221	8.59	5080	5180	5040	6650	3590	5120	5082.16	1.39	-1968	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	10	1	30901728	1557	6.40	0.70	12	0.02	787.00	7155.00	6500	20240514	-22.46	3975	20231205	26.79	6500	-22.46	20240514	4005	25.84	20240117	6500	-22.46	20240514	3975	26.79	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
40	20241025	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	60	2	1.17	5555860	1090	1.79	5080	5180	5080	6650	3590	5120	5097.12	1.39	33	5280	5200	5140	5060	5000	5170	5030	155	1530	500	3580	10	1	30901728	1601	6.58	0.72	12	0.00	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231205	0.92	N	064820	500	154 억	430578	N	N	0	N	N
41	20241024	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	10	2	0.20	313026650	60781	105.16	5130	5220	5080	6640	3580	5110	5150.08	1.40	-2269	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1582	6.51	0.72	12	0.20	787.00	7155.00	6500	20240514	-21.23	3975	20231205	28.81	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3975	28.81	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
42	20241024	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	0	3	0.00	309098610	60012	103.83	5130	5220	5080	6640	3580	5110	5150.61	1.40	-2258	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1579	6.49	0.71	12	0.19	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
43	20241024	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	60	2	1.17	254311890	49303	85.30	5130	5220	5110	6640	3580	5110	5158.14	1.40	-5293	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1598	6.57	0.72	12	0.16	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
44	20241024	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	40	2	0.78	208633520	40434	69.96	5130	5220	5110	6640	3580	5110	5159.85	1.40	-4952	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1591	6.54	0.72	12	0.13	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
45	20241024	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	10	2	0.20	181110580	35076	60.69	5130	5220	5120	6640	3580	5110	5163.38	1.40	-4900	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1582	6.51	0.72	12	0.11	787.00	7155.00	6500	20240514	-21.23	3975	20231205	28.81	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3975	28.81	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
46	20241024	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	50	2	0.98	156819140	30348	52.51	5130	5220	5120	6640	3580	5110	5167.36	1.40	-2117	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1595	6.56	0.72	12	0.10	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
47	20241024	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	20	2	0.39	130566770	25268	43.72	5130	5220	5120	6640	3580	5110	5167.28	1.40	-1699	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1585	6.52	0.72	12	0.08	787.00	7155.00	6500	20240514	-21.08	3975	20231205	29.06	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3975	29.06	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
48	20241024	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	70	2	1.37	7980660	1547	2.68	5130	5180	5120	6640	3580	5110	5158.80	1.40	-136	5263	5186	5133	5056	5003	5160	5030	155	1530	500	3570	10	1	30901728	1601	6.58	0.72	12	0.01	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231205	0.92	N	064820	500	154 억	432847	N	N	0	N	N
49	20241023	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-30	5	-0.58	295777560	57799	87.34	5120	5210	5080	6680	3600	5140	5117.35	1.42	-6027	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1579	6.49	0.71	12	0.19	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
50	20241023	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-30	5	-0.58	274702500	53676	81.11	5120	5210	5080	6680	3600	5140	5117.79	1.42	-6048	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1579	6.49	0.71	12	0.17	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
51	20241023	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-50	5	-0.97	208098640	40654	61.43	5120	5210	5080	6680	3600	5140	5118.77	1.42	-6283	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1573	6.47	0.71	12	0.13	787.00	7155.00	6500	20240514	-21.69	3975	20231205	28.05	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3975	28.05	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
52	20241023	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-50	5	-0.97	149334940	29146	44.04	5120	5210	5080	6680	3600	5140	5123.69	1.42	-6414	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1573	6.47	0.71	12	0.09	787.00	7155.00	6500	20240514	-21.69	3975	20231205	28.05	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3975	28.05	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
53	20241023	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-30	5	-0.58	121269810	23641	35.72	5120	5210	5090	6680	3600	5140	5129.64	1.42	-6432	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1579	6.49	0.71	12	0.08	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
54	20241023	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-30	5	-0.58	107660500	20979	31.70	5120	5210	5090	6680	3600	5140	5131.82	1.42	-6692	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1579	6.49	0.71	12	0.07	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
55	20241023	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	-20	5	-0.39	50982260	9895	14.95	5120	5210	5120	6680	3600	5140	5152.33	1.42	-1782	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1582	6.51	0.72	12	0.03	787.00	7155.00	6500	20240514	-21.23	3975	20231205	28.81	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3975	28.81	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
56	20241023	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	20	2	0.39	5314890	1023	1.55	5120	5210	5120	6680	3600	5140	5195.40	1.42	-140	5293	5216	5163	5086	5033	5190	5060	155	1540	500	3590	10	1	30901728	1595	6.56	0.72	12	0.00	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.92	N	064820	500	154 억	438929	N	N	0	N	N
57	20241022	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-80	5	-1.53	342304020	66176	147.82	5180	5240	5110	6780	3660	5220	5172.63	1.46	-15945	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1588	6.53	0.72	12	0.21	787.00	7155.00	6500	20240514	-20.92	3975	20231205	29.31	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3975	29.31	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
58	20241022	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-90	5	-1.72	326985100	63187	141.14	5180	5240	5110	6780	3660	5220	5174.88	1.46	-15121	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1585	6.52	0.72	12	0.20	787.00	7155.00	6500	20240514	-21.08	3975	20231205	29.06	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3975	29.06	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
59	20241022	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-80	5	-1.53	277933650	53615	119.76	5180	5240	5140	6780	3660	5220	5183.88	1.46	-13270	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1588	6.53	0.72	12	0.17	787.00	7155.00	6500	20240514	-20.92	3975	20231205	29.31	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3975	29.31	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
60	20241022	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5240	20	2	0.38	179660130	34645	77.39	5180	5240	5140	6780	3660	5220	5185.74	1.46	-6096	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1619	6.66	0.73	12	0.11	787.00	7155.00	6500	20240514	-19.38	3975	20231205	31.82	6500	-19.38	20240514	4005	30.84	20240117	6500	-19.38	20240514	3975	31.82	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
61	20241022	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-70	5	-1.34	84902030	16385	36.60	5180	5230	5140	6780	3660	5220	5181.69	1.46	-3265	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1591	6.54	0.72	12	0.05	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
62	20241022	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-70	5	-1.34	58429560	11245	25.12	5180	5230	5140	6780	3660	5220	5196.05	1.46	-2711	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1591	6.54	0.72	12	0.04	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
63	20241022	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-40	5	-0.77	44854940	8625	19.27	5180	5230	5150	6780	3660	5220	5200.57	1.46	-1720	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1601	6.58	0.72	12	0.03	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
64	20241022	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	0	3	0.00	1673500	322	0.72	5180	5230	5180	6780	3660	5220	5197.20	1.46	-38	5300	5260	5190	5150	5080	5280	5170	155	1560	500	3650	10	1	30901728	1613	6.63	0.73	12	0.00	787.00	7155.00	6500	20240514	-19.69	3975	20231205	31.32	6500	-19.69	20240514	4005	30.34	20240117	6500	-19.69	20240514	3975	31.32	20231205	0.92	N	064820	500	154 억	451849	N	N	0	N	N
65	20241021	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	40	2	0.77	231953430	44769	166.45	5140	5230	5120	6730	3630	5180	5181.12	1.47	-6764	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1613	6.63	0.73	12	0.14	787.00	7155.00	6500	20240514	-19.69	3975	20231205	31.32	6500	-19.69	20240514	4005	30.34	20240117	6500	-19.69	20240514	3975	31.32	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
66	20241021	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-10	5	-0.19	227415150	43894	163.20	5140	5230	5120	6730	3630	5180	5181.01	1.47	-6491	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1598	6.57	0.72	12	0.14	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
67	20241021	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-30	5	-0.58	150541410	29112	108.24	5140	5210	5120	6730	3630	5180	5171.11	1.47	-6731	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1591	6.54	0.72	12	0.09	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
68	20241021	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	120781710	23342	86.79	5140	5210	5120	6730	3630	5180	5174.44	1.47	-4949	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1595	6.56	0.72	12	0.08	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
69	20241021	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-10	5	-0.19	96320870	18604	69.17	5140	5210	5120	6730	3630	5180	5177.43	1.47	-4146	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1598	6.57	0.72	12	0.06	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
70	20241021	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	86532710	16716	62.15	5140	5210	5120	6730	3630	5180	5176.64	1.47	-3729	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1595	6.56	0.72	12	0.05	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
71	20241021	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	20	2	0.39	58456740	11290	41.98	5140	5210	5120	6730	3630	5180	5177.74	1.47	-3498	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1607	6.61	0.73	12	0.04	787.00	7155.00	6500	20240514	-20.00	3975	20231205	30.82	6500	-20.00	20240514	4005	29.84	20240117	6500	-20.00	20240514	3975	30.82	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
72	20241021	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	20	2	0.39	14737590	2849	10.59	5140	5210	5140	6730	3630	5180	5172.90	1.47	-930	5273	5226	5183	5136	5093	5250	5160	155	1550	500	3620	10	1	30901728	1607	6.61	0.73	12	0.01	787.00	7155.00	6500	20240514	-20.00	3975	20231205	30.82	6500	-20.00	20240514	4005	29.84	20240117	6500	-20.00	20240514	3975	30.82	20231205	0.94	N	064820	500	154 억	454132	N	N	0	N	N
73	20241018	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-10	5	-0.19	139349400	26896	66.73	5150	5230	5140	6740	3640	5190	5181.05	1.50	-10048	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1601	6.58	0.72	12	0.09	787.00	7155.00	6500	20240514	-20.31	3975	20231205	30.31	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3975	30.31	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
74	20241018	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-30	5	-0.58	133057040	25675	63.70	5150	5230	5140	6740	3640	5190	5182.36	1.50	-9324	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1595	6.56	0.72	12	0.08	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
75	20241018	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-30	5	-0.58	121979300	23535	58.39	5150	5230	5140	6740	3640	5190	5182.89	1.50	-7852	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1595	6.56	0.72	12	0.08	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
76	20241018	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-30	5	-0.58	106886200	20616	51.15	5150	5230	5140	6740	3640	5190	5184.62	1.50	-6376	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1595	6.56	0.72	12	0.07	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
77	20241018	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-20	5	-0.39	77519090	14931	37.05	5150	5230	5150	6740	3640	5190	5191.82	1.50	-2968	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1598	6.57	0.72	12	0.05	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
78	20241018	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-20	5	-0.39	66393420	12776	31.70	5150	5230	5150	6740	3640	5190	5196.73	1.50	-2213	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1598	6.57	0.72	12	0.04	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
79	20241018	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	20	2	0.39	43900930	8437	20.93	5150	5230	5150	6740	3640	5190	5203.38	1.50	-2084	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1610	6.62	0.73	12	0.03	787.00	7155.00	6500	20240514	-19.85	3975	20231205	31.07	6500	-19.85	20240514	4005	30.09	20240117	6500	-19.85	20240514	3975	31.07	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
80	20241018	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-40	5	-0.77	3713160	721	1.79	5150	5160	5150	6740	3640	5190	5150.01	1.50	-29	5276	5232	5186	5142	5096	5210	5120	155	1550	500	3630	10	1	30901728	1591	6.54	0.72	12	0.00	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.96	N	064820	500	154 억	464233	N	N	0	N	N
81	20241017	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	40	2	0.78	207377160	40019	51.98	5210	5230	5140	6690	3610	5150	5181.97	1.49	2546	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1604	6.59	0.73	12	0.13	787.00	7155.00	6500	20240514	-20.15	3975	20231205	30.57	6500	-20.15	20240514	4005	29.59	20240117	6500	-20.15	20240514	3975	30.57	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
82	20241017	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	20	2	0.39	187093540	36090	46.87	5210	5230	5140	6690	3610	5150	5184.08	1.49	2344	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1598	6.57	0.72	12	0.12	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
83	20241017	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	20	2	0.39	157845650	30446	39.54	5210	5230	5140	6690	3610	5150	5184.45	1.49	1421	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1598	6.57	0.72	12	0.10	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
84	20241017	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	60	2	1.17	136534200	26349	34.22	5210	5230	5140	6690	3610	5150	5181.76	1.49	1313	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1610	6.62	0.73	12	0.09	787.00	7155.00	6500	20240514	-19.85	3975	20231205	31.07	6500	-19.85	20240514	4005	30.09	20240117	6500	-19.85	20240514	3975	31.07	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
85	20241017	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	40	2	0.78	112568270	21734	28.23	5210	5230	5140	6690	3610	5150	5179.36	1.49	1644	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1604	6.59	0.73	12	0.07	787.00	7155.00	6500	20240514	-20.15	3975	20231205	30.57	6500	-20.15	20240514	4005	29.59	20240117	6500	-20.15	20240514	3975	30.57	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
86	20241017	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	70	2	1.36	105439280	20361	26.44	5210	5230	5140	6690	3610	5150	5178.49	1.49	1843	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1613	6.63	0.73	12	0.07	787.00	7155.00	6500	20240514	-19.69	3975	20231205	31.32	6500	-19.69	20240514	4005	30.34	20240117	6500	-19.69	20240514	3975	31.32	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
87	20241017	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	20	2	0.39	89238190	17248	22.40	5210	5230	5140	6690	3610	5150	5173.83	1.49	1869	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1598	6.57	0.72	12	0.06	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
88	20241017	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	50	2	0.97	16991370	3272	4.25	5210	5230	5160	6690	3610	5150	5192.96	1.49	-414	5316	5232	5156	5072	4996	5275	5115	155	1540	500	3600	10	1	30901728	1607	6.61	0.73	12	0.01	787.00	7155.00	6500	20240514	-20.00	3975	20231205	30.82	6500	-20.00	20240514	4005	29.84	20240117	6500	-20.00	20240514	3975	30.82	20231205	0.96	N	064820	500	154 억	461687	N	N	5	N	N
89	20241016	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	0	3	0.00	397177220	76996	110.70	5090	5240	5080	6690	3610	5150	5158.41	1.43	21519	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1591	6.54	0.72	12	0.25	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	440360	N	N	5	N	N
90	20241016	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	20	2	0.39	370562960	71835	103.28	5090	5240	5080	6690	3610	5150	5158.53	1.43	21403	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1598	6.57	0.72	12	0.23	787.00	7155.00	6500	20240514	-20.46	3975	20231205	30.06	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3975	30.06	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
91	20241016	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	10	2	0.19	313172880	60733	87.32	5090	5240	5080	6690	3610	5150	5156.55	1.43	21488	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1595	6.56	0.72	12	0.20	787.00	7155.00	6500	20240514	-20.62	3975	20231205	29.81	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3975	29.81	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
92	20241016	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	0	3	0.00	153702970	29901	42.99	5090	5160	5080	6690	3610	5150	5140.40	1.43	11761	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1591	6.54	0.72	12	0.10	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
93	20241016	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	0	3	0.00	120316030	23423	33.68	5090	5160	5080	6690	3610	5150	5136.66	1.43	8631	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1591	6.54	0.72	12	0.08	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
94	20241016	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	0	3	0.00	78394540	15279	21.97	5090	5160	5080	6690	3610	5150	5130.87	1.43	4574	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1591	6.54	0.72	12	0.05	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
95	20241016	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-10	5	-0.19	68527400	13362	19.21	5090	5160	5080	6690	3610	5150	5128.53	1.43	4595	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1588	6.53	0.72	12	0.04	787.00	7155.00	6500	20240514	-20.92	3975	20231205	29.31	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3975	29.31	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
96	20241016	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	-30	5	-0.58	24312800	4768	6.86	5090	5150	5080	6690	3610	5150	5099.16	1.43	-1270	5243	5196	5123	5076	5003	5220	5100	155	1540	500	3600	10	1	30901728	1582	6.51	0.72	12	0.02	787.00	7155.00	6500	20240514	-21.23	3975	20231205	28.81	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3975	28.81	20231205	0.95	N	064820	500	154 억	440360	N	N	1	N	N
97	20241015	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	70	2	1.38	351459400	68575	105.23	5080	5170	5050	6600	3560	5080	5125.18	1.43	-2792	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1591	6.54	0.72	12	0.22	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	443152	N	N	1	N	N
98	20241015	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	70	2	1.38	324493400	63315	97.16	5080	5170	5050	6600	3560	5080	5125.06	1.43	-3030	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1591	6.54	0.72	12	0.20	787.00	7155.00	6500	20240514	-20.77	3975	20231205	29.56	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3975	29.56	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
99	20241015	140608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	0	3	0.00	204346680	39940	61.29	5080	5170	5050	6600	3560	5080	5116.34	1.43	-3676	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1570	6.45	0.71	12	0.13	787.00	7155.00	6500	20240514	-21.85	3975	20231205	27.80	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3975	27.80	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
100	20241015	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	10	2	0.20	185798110	36298	55.70	5080	5170	5050	6600	3560	5080	5118.69	1.43	-3059	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1573	6.47	0.71	12	0.12	787.00	7155.00	6500	20240514	-21.69	3975	20231205	28.05	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3975	28.05	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
101	20241015	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	30	2	0.59	162946070	31813	48.82	5080	5170	5050	6600	3560	5080	5122.00	1.43	-1674	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1579	6.49	0.71	12	0.10	787.00	7155.00	6500	20240514	-21.38	3975	20231205	28.55	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3975	28.55	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
102	20241015	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	50	2	0.98	148150910	28923	44.38	5080	5170	5050	6600	3560	5080	5122.25	1.43	-1289	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1585	6.52	0.72	12	0.09	787.00	7155.00	6500	20240514	-21.08	3975	20231205	29.06	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3975	29.06	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
103	20241015	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	40	2	0.79	114748140	22387	34.35	5080	5170	5050	6600	3560	5080	5125.66	1.43	-1243	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1582	6.51	0.72	12	0.07	787.00	7155.00	6500	20240514	-21.23	3975	20231205	28.81	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3975	28.81	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
104	20241015	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-30	5	-0.59	2608500	514	0.79	5080	5090	5050	6600	3560	5080	5074.90	1.43	-7	5193	5136	5033	4976	4873	5165	5005	155	1520	500	3550	10	1	30901728	1561	6.42	0.71	12	0.00	787.00	7155.00	6500	20240514	-22.31	3975	20231205	27.04	6500	-22.31	20240514	4005	26.09	20240117	6500	-22.31	20240514	3975	27.04	20231205	0.95	N	064820	500	154 억	443152	N	N	2	N	N
105	20241014	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	150	2	3.04	326429600	65044	107.27	4930	5090	4930	6400	3455	4930	5018.41	1.40	9184	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	10	1	30901728	1570	6.45	0.71	12	0.21	787.00	7155.00	6500	20240514	-21.85	3975	20231205	27.80	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3975	27.80	20231205	0.96	N	064820	500	154 억	434051	N	N	2	N	N
106	20241014	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	130	2	2.64	319298770	63637	104.95	4930	5090	4930	6400	3455	4930	5017.50	1.40	9055	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	10	1	30901728	1564	6.43	0.71	12	0.21	787.00	7155.00	6500	20240514	-22.15	3975	20231205	27.30	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3975	27.30	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
107	20241014	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	110	2	2.23	241572320	48249	79.57	4930	5050	4930	6400	3455	4930	5006.78	1.40	5339	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	10	1	30901728	1557	6.40	0.70	12	0.16	787.00	7155.00	6500	20240514	-22.46	3975	20231205	26.79	6500	-22.46	20240514	4005	25.84	20240117	6500	-22.46	20240514	3975	26.79	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
108	20241014	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	70	2	1.42	170920940	34165	56.34	4930	5050	4930	6400	3455	4930	5002.81	1.40	-1549	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	10	1	30901728	1545	6.35	0.70	12	0.11	787.00	7155.00	6500	20240514	-23.08	3975	20231205	25.79	6500	-23.08	20240514	4005	24.84	20240117	6500	-23.08	20240514	3975	25.79	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
109	20241014	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	65	2	1.32	160470760	32078	52.90	4930	5050	4930	6400	3455	4930	5002.52	1.40	-2930	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	5	1	30901728	1544	6.35	0.70	12	0.10	787.00	7155.00	6500	20240514	-23.15	3975	20231205	25.66	6500	-23.15	20240514	4005	24.72	20240117	6500	-23.15	20240514	3975	25.66	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
110	20241014	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	90	2	1.83	147875805	29558	48.75	4930	5050	4930	6400	3455	4930	5002.90	1.40	-3385	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	10	1	30901728	1551	6.38	0.70	12	0.10	787.00	7155.00	6500	20240514	-22.77	3975	20231205	26.29	6500	-22.77	20240514	4005	25.34	20240117	6500	-22.77	20240514	3975	26.29	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
111	20241014	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	65	2	1.32	59505900	11951	19.71	4930	5020	4930	6400	3455	4930	4979.16	1.40	-2537	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	5	1	30901728	1544	6.35	0.70	12	0.04	787.00	7155.00	6500	20240514	-23.15	3975	20231205	25.66	6500	-23.15	20240514	4005	24.72	20240117	6500	-23.15	20240514	3975	25.66	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
112	20241014	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	65	2	1.32	15501690	3119	5.14	4930	4995	4930	6400	3455	4930	4970.08	1.40	-1125	5093	5011	4948	4866	4803	4980	4835	155	1470	500	3450	5	1	30901728	1544	6.35	0.70	12	0.01	787.00	7155.00	6500	20240514	-23.15	3975	20231205	25.66	6500	-23.15	20240514	4005	24.72	20240117	6500	-23.15	20240514	3975	25.66	20231205	0.96	N	064820	500	154 억	434051	N	N	0	N	N
113	20241011	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	-55	5	-1.10	299437060	60611	73.60	4975	5030	4885	6480	3490	4985	4940.31	1.49	-26678	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1523	6.26	0.69	12	0.20	787.00	7155.00	6500	20240514	-24.15	3975	20231205	24.03	6500	-24.15	20240514	4005	23.10	20240117	6500	-24.15	20240514	3975	24.03	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
114	20241011	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4910	-75	5	-1.50	294268915	59559	72.32	4975	5030	4885	6480	3490	4985	4940.80	1.49	-26771	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1517	6.24	0.69	12	0.19	787.00	7155.00	6500	20240514	-24.46	3975	20231205	23.52	6500	-24.46	20240514	4005	22.60	20240117	6500	-24.46	20240514	3975	23.52	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
115	20241011	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	-85	5	-1.71	263661205	53339	64.77	4975	5030	4885	6480	3490	4985	4943.12	1.49	-25137	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1514	6.23	0.68	12	0.17	787.00	7155.00	6500	20240514	-24.62	3975	20231205	23.27	6500	-24.62	20240514	4005	22.35	20240117	6500	-24.62	20240514	3975	23.27	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
116	20241011	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	-70	5	-1.40	203098760	41023	49.81	4975	5030	4910	6480	3490	4985	4950.85	1.49	-16740	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1519	6.25	0.69	12	0.13	787.00	7155.00	6500	20240514	-24.38	3975	20231205	23.65	6500	-24.38	20240514	4005	22.72	20240117	6500	-24.38	20240514	3975	23.65	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
117	20241011	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	-55	5	-1.10	171041170	34503	41.90	4975	5030	4910	6480	3490	4985	4957.28	1.49	-15440	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1523	6.26	0.69	12	0.11	787.00	7155.00	6500	20240514	-24.15	3975	20231205	24.03	6500	-24.15	20240514	4005	23.10	20240117	6500	-24.15	20240514	3975	24.03	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
118	20241011	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	-70	5	-1.40	154282755	31109	37.78	4975	5030	4910	6480	3490	4985	4959.43	1.49	-15079	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1519	6.25	0.69	12	0.10	787.00	7155.00	6500	20240514	-24.38	3975	20231205	23.65	6500	-24.38	20240514	4005	22.72	20240117	6500	-24.38	20240514	3975	23.65	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
119	20241011	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4965	-20	5	-0.40	75054730	15101	18.34	4975	5030	4935	6480	3490	4985	4970.18	1.49	-6120	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	5	1	30901728	1534	6.31	0.69	12	0.05	787.00	7155.00	6500	20240514	-23.62	3975	20231205	24.91	6500	-23.62	20240514	4005	23.97	20240117	6500	-23.62	20240514	3975	24.91	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
120	20241011	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	25	2	0.50	7824910	1569	1.91	4975	5010	4960	6480	3490	4985	4987.20	1.49	-656	5128	5056	4958	4886	4788	5092	4922	155	1495	500	3480	10	1	30901728	1548	6.37	0.70	12	0.01	787.00	7155.00	6500	20240514	-22.92	3975	20231205	26.04	6500	-22.92	20240514	4005	25.09	20240117	6500	-22.92	20240514	3975	26.04	20231205	0.96	N	064820	500	154 억	460332	N	N	0	N	N
121	20241010	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4985	125	2	2.57	408858845	82353	268.17	4860	5030	4860	6310	3405	4860	4964.71	1.46	-1654	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1540	6.33	0.70	12	0.27	787.00	7155.00	6500	20240514	-23.31	3975	20231205	25.41	6500	-23.31	20240514	4005	24.47	20240117	6500	-23.31	20240514	3975	25.41	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
122	20241010	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	55	2	1.13	395651625	79666	259.42	4860	5030	4860	6310	3405	4860	4966.38	1.46	-1684	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1519	6.25	0.69	12	0.26	787.00	7155.00	6500	20240514	-24.38	3975	20231205	23.65	6500	-24.38	20240514	4005	22.72	20240117	6500	-24.38	20240514	3975	23.65	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
123	20241010	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4965	105	2	2.16	337472560	67913	221.15	4860	5030	4860	6310	3405	4860	4969.19	1.46	4413	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1534	6.31	0.69	12	0.22	787.00	7155.00	6500	20240514	-23.62	3975	20231205	24.91	6500	-23.62	20240514	4005	23.97	20240117	6500	-23.62	20240514	3975	24.91	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
124	20241010	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	150	2	3.09	264576755	53229	173.33	4860	5030	4860	6310	3405	4860	4970.54	1.46	8594	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	10	1	30901728	1548	6.37	0.70	12	0.17	787.00	7155.00	6500	20240514	-22.92	3975	20231205	26.04	6500	-22.92	20240514	4005	25.09	20240117	6500	-22.92	20240514	3975	26.04	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
125	20241010	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	140	2	2.88	212537255	42818	139.43	4860	5030	4860	6310	3405	4860	4963.74	1.46	8028	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	10	1	30901728	1545	6.35	0.70	12	0.14	787.00	7155.00	6500	20240514	-23.08	3975	20231205	25.79	6500	-23.08	20240514	4005	24.84	20240117	6500	-23.08	20240514	3975	25.79	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
126	20241010	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	115	2	2.37	140091160	28311	92.19	4860	4990	4860	6310	3405	4860	4948.29	1.46	3073	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1537	6.32	0.70	12	0.09	787.00	7155.00	6500	20240514	-23.46	3975	20231205	25.16	6500	-23.46	20240514	4005	24.22	20240117	6500	-23.46	20240514	3975	25.16	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
127	20241010	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	120	2	2.47	107723065	21812	71.03	4860	4990	4860	6310	3405	4860	4938.71	1.46	4666	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1539	6.33	0.70	12	0.07	787.00	7155.00	6500	20240514	-23.38	3975	20231205	25.28	6500	-23.38	20240514	4005	24.34	20240117	6500	-23.38	20240514	3975	25.28	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
128	20241010	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	65	2	1.34	2590270	527	1.72	4860	4935	4860	6310	3405	4860	4915.12	1.46	-18	4976	4917	4861	4802	4746	4947	4832	155	1450	500	3400	5	1	30901728	1522	6.26	0.69	12	0.00	787.00	7155.00	6500	20240514	-24.23	3975	20231205	23.90	6500	-24.23	20240514	4005	22.97	20240117	6500	-24.23	20240514	3975	23.90	20231205	0.94	N	064820	500	154 억	452060	N	N	0	N	N
129	20241008	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	15	2	0.31	149770835	30705	38.31	4805	4920	4805	6290	3395	4845	4877.74	1.46	-2197	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1502	6.18	0.68	12	0.10	787.00	7155.00	6500	20240514	-25.23	3975	20231205	22.26	6500	-25.23	20240514	4005	21.35	20240117	6500	-25.23	20240514	3975	22.26	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
130	20241008	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	15	2	0.31	146538130	30040	37.48	4805	4920	4805	6290	3395	4845	4878.10	1.46	-2175	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1502	6.18	0.68	12	0.10	787.00	7155.00	6500	20240514	-25.23	3975	20231205	22.26	6500	-25.23	20240514	4005	21.35	20240117	6500	-25.23	20240514	3975	22.26	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
131	20241008	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	30	2	0.62	126692790	25963	32.39	4805	4920	4805	6290	3395	4845	4879.74	1.46	-2014	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1506	6.19	0.68	12	0.08	787.00	7155.00	6500	20240514	-25.00	3975	20231205	22.64	6500	-25.00	20240514	4005	21.72	20240117	6500	-25.00	20240514	3975	22.64	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
132	20241008	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	40	2	0.83	116962355	23968	29.90	4805	4920	4805	6290	3395	4845	4879.94	1.46	-2366	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1510	6.21	0.68	12	0.08	787.00	7155.00	6500	20240514	-24.85	3975	20231205	22.89	6500	-24.85	20240514	4005	21.97	20240117	6500	-24.85	20240514	3975	22.89	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
133	20241008	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	10	2	0.21	103014715	21109	26.34	4805	4920	4805	6290	3395	4845	4880.13	1.46	-1861	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1500	6.17	0.68	12	0.07	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
134	20241008	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	25	2	0.52	94542755	19368	24.16	4805	4920	4805	6290	3395	4845	4881.39	1.46	-1814	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1505	6.19	0.68	12	0.06	787.00	7155.00	6500	20240514	-25.08	3975	20231205	22.52	6500	-25.08	20240514	4005	21.60	20240117	6500	-25.08	20240514	3975	22.52	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
135	20241008	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	10	2	0.21	54662740	11216	13.99	4805	4920	4805	6290	3395	4845	4873.64	1.46	-1957	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1500	6.17	0.68	12	0.04	787.00	7155.00	6500	20240514	-25.31	3975	20231205	22.14	6500	-25.31	20240514	4005	21.22	20240117	6500	-25.31	20240514	3975	22.14	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
136	20241008	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4910	65	2	1.34	18171770	3735	4.66	4805	4910	4805	6290	3395	4845	4865.27	1.46	1223	4978	4911	4828	4761	4678	4870	4720	155	1445	500	3390	5	1	30901728	1517	6.24	0.69	12	0.01	787.00	7155.00	6500	20240514	-24.46	3975	20231205	23.52	6500	-24.46	20240514	4005	22.60	20240117	6500	-24.46	20240514	3975	23.52	20231205	0.94	N	064820	500	154 억	452227	N	N	0	N	N
137	20241007	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	95	2	2.00	384885500	80153	193.68	4865	4895	4745	6170	3325	4750	4801.12	1.44	6091	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1497	6.16	0.68	12	0.26	787.00	7155.00	6500	20240514	-25.46	3975	20231205	21.89	6500	-25.46	20240514	4005	20.97	20240117	6500	-25.46	20240514	3975	21.89	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
138	20241007	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4815	65	2	1.37	355380145	74040	178.91	4865	4895	4745	6170	3325	4750	4799.84	1.44	4469	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1488	6.12	0.67	12	0.24	787.00	7155.00	6500	20240514	-25.92	3975	20231205	21.13	6500	-25.92	20240514	4005	20.22	20240117	6500	-25.92	20240514	3975	21.13	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
139	20241007	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	10	2	0.21	281974940	58747	141.96	4865	4895	4745	6170	3325	4750	4799.82	1.44	2622	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1471	6.05	0.67	12	0.19	787.00	7155.00	6500	20240514	-26.77	3975	20231205	19.75	6500	-26.77	20240514	4005	18.85	20240117	6500	-26.77	20240514	3975	19.75	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
140	20241007	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4755	5	2	0.11	255293510	53149	128.43	4865	4895	4745	6170	3325	4750	4803.35	1.44	-4	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1469	6.04	0.66	12	0.17	787.00	7155.00	6500	20240514	-26.85	3975	20231205	19.62	6500	-26.85	20240514	4005	18.73	20240117	6500	-26.85	20240514	3975	19.62	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
141	20241007	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4775	25	2	0.53	228574075	47529	114.85	4865	4895	4745	6170	3325	4750	4809.15	1.44	-1574	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1476	6.07	0.67	12	0.15	787.00	7155.00	6500	20240514	-26.54	3975	20231205	20.13	6500	-26.54	20240514	4005	19.23	20240117	6500	-26.54	20240514	3975	20.13	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
142	20241007	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4745	-5	5	-0.11	200967265	41728	100.83	4865	4895	4745	6170	3325	4750	4816.13	1.44	-5865	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1466	6.03	0.66	12	0.14	787.00	7155.00	6500	20240514	-27.00	3975	20231205	19.37	6500	-27.00	20240514	4005	18.48	20240117	6500	-27.00	20240514	3975	19.37	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
143	20241007	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	55	2	1.16	119036285	24598	59.44	4865	4895	4790	6170	3325	4750	4839.27	1.44	-7994	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1485	6.11	0.67	12	0.08	787.00	7155.00	6500	20240514	-26.08	3975	20231205	20.88	6500	-26.08	20240514	4005	19.98	20240117	6500	-26.08	20240514	3975	20.88	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
144	20241007	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	115	2	2.42	40849290	8446	20.41	4865	4865	4790	6170	3325	4750	4836.52	1.44	-3707	4943	4846	4793	4696	4643	4820	4670	155	1420	500	3320	5	1	30901728	1503	6.18	0.68	12	0.03	787.00	7155.00	6500	20240514	-25.15	3975	20231205	22.39	6500	-25.15	20240514	4005	21.47	20240117	6500	-25.15	20240514	3975	22.39	20231205	0.92	N	064820	500	154 억	446101	N	N	0	N	N
145	20241004	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	-50	5	-1.04	198217500	41384	51.20	4835	4890	4740	6240	3360	4800	4789.71	1.45	-2137	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1468	6.04	0.66	12	0.13	787.00	7155.00	6500	20240514	-26.92	3975	20231205	19.50	6500	-26.92	20240514	4005	18.60	20240117	6500	-26.92	20240514	3975	19.50	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
146	20241004	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	-40	5	-0.83	178692275	37271	46.11	4835	4890	4745	6240	3360	4800	4794.41	1.45	-2144	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1471	6.05	0.67	12	0.12	787.00	7155.00	6500	20240514	-26.77	3975	20231205	19.75	6500	-26.77	20240514	4005	18.85	20240117	6500	-26.77	20240514	3975	19.75	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
147	20241004	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	-30	5	-0.62	146942470	30605	37.86	4835	4890	4765	6240	3360	4800	4801.26	1.45	-2365	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1474	6.06	0.67	12	0.10	787.00	7155.00	6500	20240514	-26.62	3975	20231205	20.00	6500	-26.62	20240514	4005	19.10	20240117	6500	-26.62	20240514	3975	20.00	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
148	20241004	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	5	2	0.10	122069290	25402	31.43	4835	4890	4765	6240	3360	4800	4805.50	1.45	-2162	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1485	6.11	0.67	12	0.08	787.00	7155.00	6500	20240514	-26.08	3975	20231205	20.88	6500	-26.08	20240514	4005	19.98	20240117	6500	-26.08	20240514	3975	20.88	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
149	20241004	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4785	-15	5	-0.31	89816335	18650	23.07	4835	4890	4775	6240	3360	4800	4815.89	1.45	-1803	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1479	6.08	0.67	12	0.06	787.00	7155.00	6500	20240514	-26.38	3975	20231205	20.38	6500	-26.38	20240514	4005	19.48	20240117	6500	-26.38	20240514	3975	20.38	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
150	20241004	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	10	2	0.21	67608490	14007	17.33	4835	4890	4785	6240	3360	4800	4826.76	1.45	-3402	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1486	6.11	0.67	12	0.05	787.00	7155.00	6500	20240514	-26.00	3975	20231205	21.01	6500	-26.00	20240514	4005	20.10	20240117	6500	-26.00	20240514	3975	21.01	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
151	20241004	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	40	2	0.83	51718955	10697	13.23	4835	4890	4785	6240	3360	4800	4834.90	1.45	-3923	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1496	6.15	0.68	12	0.03	787.00	7155.00	6500	20240514	-25.54	3975	20231205	21.76	6500	-25.54	20240514	4005	20.85	20240117	6500	-25.54	20240514	3975	21.76	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
152	20241004	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	40	2	0.83	12618025	2618	3.24	4835	4840	4795	6240	3360	4800	4819.72	1.45	-1935	4993	4896	4803	4706	4613	4850	4660	155	1440	500	3360	5	1	30901728	1496	6.15	0.68	12	0.01	787.00	7155.00	6500	20240514	-25.54	3975	20231205	21.76	6500	-25.54	20240514	4005	20.85	20240117	6500	-25.54	20240514	3975	21.76	20231205	0.92	N	064820	500	154 억	448355	N	N	0	N	N
153	20241002	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4800	-10	5	-0.21	385280145	80767	223.03	4900	4900	4710	6250	3370	4810	4770.27	1.46	-2172	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1483	6.10	0.67	12	0.26	787.00	7155.00	6500	20240514	-26.15	3975	20231205	20.75	6500	-26.15	20240514	4005	19.85	20240117	6500	-26.15	20240514	3975	20.75	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
154	20241002	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	-80	5	-1.66	353168420	73988	204.31	4900	4900	4710	6250	3370	4810	4773.32	1.46	-4965	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1462	6.01	0.66	12	0.24	787.00	7155.00	6500	20240514	-27.23	3975	20231205	18.99	6500	-27.23	20240514	4005	18.10	20240117	6500	-27.23	20240514	3975	18.99	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
155	20241002	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	-50	5	-1.04	261518825	54709	151.07	4900	4900	4710	6250	3370	4810	4780.18	1.46	-10290	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1471	6.05	0.67	12	0.18	787.00	7155.00	6500	20240514	-26.77	3975	20231205	19.75	6500	-26.77	20240514	4005	18.85	20240117	6500	-26.77	20240514	3975	19.75	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
156	20241002	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4820	10	2	0.21	186938675	39117	108.02	4900	4900	4710	6250	3370	4810	4778.96	1.46	-9558	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1489	6.12	0.67	12	0.13	787.00	7155.00	6500	20240514	-25.85	3975	20231205	21.26	6500	-25.85	20240514	4005	20.35	20240117	6500	-25.85	20240514	3975	21.26	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
157	20241002	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4800	-10	5	-0.21	161710105	33898	93.60	4900	4900	4710	6250	3370	4810	4770.49	1.46	-13731	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1483	6.10	0.67	12	0.11	787.00	7155.00	6500	20240514	-26.15	3975	20231205	20.75	6500	-26.15	20240514	4005	19.85	20240117	6500	-26.15	20240514	3975	20.75	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
158	20241002	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4795	-15	5	-0.31	154092865	32313	89.23	4900	4900	4710	6250	3370	4810	4768.76	1.46	-13673	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1482	6.09	0.67	12	0.10	787.00	7155.00	6500	20240514	-26.23	3975	20231205	20.63	6500	-26.23	20240514	4005	19.73	20240117	6500	-26.23	20240514	3975	20.63	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
159	20241002	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	-40	5	-0.83	142962355	29987	82.80	4900	4900	4710	6250	3370	4810	4767.48	1.46	-13671	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1474	6.06	0.67	12	0.10	787.00	7155.00	6500	20240514	-26.62	3975	20231205	20.00	6500	-26.62	20240514	4005	19.10	20240117	6500	-26.62	20240514	3975	20.00	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N
160	20241002	090514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4795	-15	5	-0.31	48575890	10095	27.88	4900	4900	4750	6250	3370	4810	4811.88	1.46	-2644	4976	4892	4846	4762	4716	4870	4740	155	1440	500	3360	5	1	30901728	1482	6.09	0.67	12	0.03	787.00	7155.00	6500	20240514	-26.23	3975	20231205	20.63	6500	-26.23	20240514	4005	19.73	20240117	6500	-26.23	20240514	3975	20.63	20231205	0.92	N	064820	500	154 억	450528	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History