KissMeData/092460/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	investmentCareful	shortOverheated
2	20241031	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	140	2	2.23	289099080	45597	579.08	6250	6480	6240	8160	4400	6280	6340.31	0.69	15153	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1098	1.55	0.66	12	0.27	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
3	20241031	150816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6430	150	2	2.39	243705150	38488	488.80	6250	6480	6240	8160	4400	6280	6331.98	0.69	14814	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1100	1.56	0.66	12	0.22	4130.00	9773.00	8240	20240802	-21.97	5560	20240201	15.65	8240	-21.97	20240802	5560	15.65	20240201	8240	-21.97	20240802	5560	15.65	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
4	20241031	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	60	2	0.96	148863720	23624	300.03	6250	6370	6240	8160	4400	6280	6301.38	0.69	6521	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1085	1.54	0.65	12	0.14	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
5	20241031	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	60	2	0.96	87362530	13868	176.12	6250	6370	6240	8160	4400	6280	6299.58	0.69	4296	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1085	1.54	0.65	12	0.08	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
6	20241031	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6310	30	2	0.48	54882170	8743	111.04	6250	6330	6240	8160	4400	6280	6277.27	0.69	774	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1080	1.53	0.65	12	0.05	4130.00	9773.00	8240	20240802	-23.42	5560	20240201	13.49	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5560	13.49	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
7	20241031	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6290	10	2	0.16	36630480	5846	74.24	6250	6330	6240	8160	4400	6280	6265.90	0.69	-325	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1076	1.52	0.64	12	0.03	4130.00	9773.00	8240	20240802	-23.67	5560	20240201	13.13	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5560	13.13	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
8	20241031	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6300	20	2	0.32	33151540	5292	67.21	6250	6330	6240	8160	4400	6280	6264.46	0.69	-555	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1078	1.53	0.64	12	0.03	4130.00	9773.00	8240	20240802	-23.54	5560	20240201	13.31	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5560	13.31	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
9	20241031	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6250	-30	5	-0.48	12344710	1975	25.08	6250	6330	6250	8160	4400	6280	6250.49	0.69	714	6406	6342	6306	6242	6206	6325	6225	88	1880	500	4520	10	1	17109680	1069	1.51	0.64	12	0.01	4130.00	9773.00	8240	20240802	-24.15	5560	20240201	12.41	8240	-24.15	20240802	5560	12.41	20240201	8240	-24.15	20240802	5560	12.41	20240201	2.09	N	092460	500	88 억	118631	N	N	N	N
10	20241030	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6280	-60	5	-0.95	48367740	7671	28.82	6340	6370	6270	8240	4440	6340	6305.46	0.69	116	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1074	1.52	0.64	12	0.04	4130.00	9773.00	8240	20240802	-23.79	5560	20240201	12.95	8240	-23.79	20240802	5560	12.95	20240201	8240	-23.79	20240802	5560	12.95	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
11	20241030	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6320	-20	5	-0.32	45514730	7217	27.11	6340	6370	6270	8240	4440	6340	6306.60	0.69	270	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1081	1.53	0.65	12	0.04	4130.00	9773.00	8240	20240802	-23.30	5560	20240201	13.67	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5560	13.67	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
12	20241030	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6330	-10	5	-0.16	22781690	3601	13.53	6340	6370	6280	8240	4440	6340	6326.49	0.69	-266	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1083	1.53	0.65	12	0.02	4130.00	9773.00	8240	20240802	-23.18	5560	20240201	13.85	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5560	13.85	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
13	20241030	130816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6310	-30	5	-0.47	15160870	2395	9.00	6340	6370	6280	8240	4440	6340	6330.22	0.69	151	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1080	1.53	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.42	5560	20240201	13.49	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5560	13.49	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
14	20241030	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	10	2	0.16	13030770	2058	7.73	6340	6370	6280	8240	4440	6340	6331.76	0.69	113	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1086	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
15	20241030	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	10	2	0.16	11738190	1854	6.97	6340	6370	6280	8240	4440	6340	6331.28	0.69	113	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1086	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
16	20241030	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	0	3	0.00	7205800	1139	4.28	6340	6370	6280	8240	4440	6340	6326.43	0.69	58	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1085	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
17	20241030	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6360	20	2	0.32	3403290	535	2.01	6340	6370	6330	8240	4440	6340	6361.29	0.69	-16	6500	6420	6340	6260	6180	6460	6300	88	1900	500	4560	10	1	17109680	1088	1.54	0.65	12	0.00	4130.00	9773.00	8240	20240802	-22.82	5560	20240201	14.39	8240	-22.82	20240802	5560	14.39	20240201	8240	-22.82	20240802	5560	14.39	20240201	2.05	N	092460	500	88 억	118493	N	N	N	N
18	20241029	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	30	2	0.48	165793320	26291	99.72	6310	6420	6260	8200	4420	6310	6306.09	0.69	66	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1085	1.54	0.65	12	0.15	4130.00	9773.00	8240	20240802	-23.06	5560	20240201	14.03	8240	-23.06	20240802	5560	14.03	20240201	8240	-23.06	20240802	5560	14.03	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
19	20241029	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6330	20	2	0.32	144406810	22896	86.84	6310	6420	6260	8200	4420	6310	6307.08	0.69	12	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1083	1.53	0.65	12	0.13	4130.00	9773.00	8240	20240802	-23.18	5560	20240201	13.85	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5560	13.85	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
20	20241029	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6280	-30	5	-0.48	132802620	21060	79.88	6310	6420	6260	8200	4420	6310	6305.92	0.69	42	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1074	1.52	0.64	12	0.12	4130.00	9773.00	8240	20240802	-23.79	5560	20240201	12.95	8240	-23.79	20240802	5560	12.95	20240201	8240	-23.79	20240802	5560	12.95	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
21	20241029	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6310	0	3	0.00	58769680	9328	35.38	6310	6420	6260	8200	4420	6310	6300.35	0.69	62	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1080	1.53	0.65	12	0.05	4130.00	9773.00	8240	20240802	-23.42	5560	20240201	13.49	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5560	13.49	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
22	20241029	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6290	-20	5	-0.32	43709260	6944	26.34	6310	6420	6260	8200	4420	6310	6294.54	0.69	695	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1076	1.52	0.64	12	0.04	4130.00	9773.00	8240	20240802	-23.67	5560	20240201	13.13	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5560	13.13	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
23	20241029	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6300	-10	5	-0.16	32548090	5170	19.61	6310	6420	6260	8200	4420	6310	6295.57	0.69	-6	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1078	1.53	0.64	12	0.03	4130.00	9773.00	8240	20240802	-23.54	5560	20240201	13.31	8240	-23.54	20240802	5560	13.31	20240201	8240	-23.54	20240802	5560	13.31	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
24	20241029	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	40	2	0.63	13029920	2061	7.82	6310	6420	6310	8200	4420	6310	6322.13	0.69	-301	6510	6410	6330	6230	6150	6370	6190	88	1890	500	4540	10	1	17109680	1086	1.54	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.07	N	092460	500	88 억	118437	N	N	N	N
25	20241028	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6310	-80	5	-1.25	167289750	26363	143.18	6390	6430	6250	8300	4480	6390	6345.63	0.70	-657	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1080	1.53	0.65	12	0.15	4130.00	9773.00	8240	20240802	-23.42	5560	20240201	13.49	8240	-23.42	20240802	5560	13.49	20240201	8240	-23.42	20240802	5560	13.49	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
26	20241028	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6330	-60	5	-0.94	160518880	25291	137.36	6390	6430	6250	8300	4480	6390	6346.88	0.70	-218	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1083	1.53	0.65	12	0.15	4130.00	9773.00	8240	20240802	-23.18	5560	20240201	13.85	8240	-23.18	20240802	5560	13.85	20240201	8240	-23.18	20240802	5560	13.85	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
27	20241028	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-10	5	-0.16	136895890	21563	117.11	6390	6430	6250	8300	4480	6390	6348.65	0.70	-522	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1092	1.54	0.65	12	0.13	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
28	20241028	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	0	3	0.00	136372840	21481	116.67	6390	6430	6250	8300	4480	6390	6348.53	0.70	-524	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1093	1.55	0.65	12	0.13	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
29	20241028	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-10	5	-0.16	107148860	16911	91.85	6390	6430	6250	8300	4480	6390	6336.05	0.70	-383	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1092	1.54	0.65	12	0.10	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
30	20241028	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	0	3	0.00	86311130	13648	74.13	6390	6430	6250	8300	4480	6390	6324.09	0.70	1646	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1093	1.55	0.65	12	0.08	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
31	20241028	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	10	2	0.16	50018880	7920	43.02	6390	6430	6250	8300	4480	6390	6315.52	0.70	-824	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1095	1.55	0.65	12	0.05	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
32	20241028	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-40	5	-0.63	25672630	4085	22.19	6390	6430	6250	8300	4480	6390	6284.61	0.70	569	6550	6470	6380	6300	6210	6510	6340	88	1910	500	4600	10	1	17109680	1086	1.54	0.65	12	0.02	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.07	N	092460	500	88 억	119092	N	N	N	N
33	20241025	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	-10	5	-0.16	117268390	18399	192.86	6350	6460	6290	8320	4480	6400	6373.59	0.75	-8553	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1093	1.55	0.65	12	0.11	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
34	20241025	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-20	5	-0.31	115760480	18163	190.39	6350	6460	6290	8320	4480	6400	6373.42	0.75	-8462	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1092	1.54	0.65	12	0.11	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
35	20241025	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6360	-40	5	-0.62	76104790	11899	124.73	6350	6460	6330	8320	4480	6400	6395.90	0.75	-8089	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1088	1.54	0.65	12	0.07	4130.00	9773.00	8240	20240802	-22.82	5560	20240201	14.39	8240	-22.82	20240802	5560	14.39	20240201	8240	-22.82	20240802	5560	14.39	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
36	20241025	130747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	10	2	0.16	74539200	11653	122.15	6350	6460	6330	8320	4480	6400	6396.57	0.75	-8085	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1097	1.55	0.66	12	0.07	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
37	20241025	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6370	-30	5	-0.47	40056400	6266	65.68	6350	6460	6330	8320	4480	6400	6392.66	0.75	-3352	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1090	1.54	0.65	12	0.04	4130.00	9773.00	8240	20240802	-22.69	5560	20240201	14.57	8240	-22.69	20240802	5560	14.57	20240201	8240	-22.69	20240802	5560	14.57	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
38	20241025	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	-10	5	-0.16	31485000	4916	51.53	6350	6460	6350	8320	4480	6400	6404.60	0.75	-3014	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1093	1.55	0.65	12	0.03	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
39	20241025	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	10	2	0.16	17130760	2668	27.97	6350	6460	6350	8320	4480	6400	6420.82	0.75	-2089	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1097	1.55	0.66	12	0.02	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
40	20241025	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6430	30	2	0.47	540740	85	0.89	6350	6440	6350	8320	4480	6400	6361.65	0.75	1	6513	6456	6403	6346	6293	6430	6320	88	1920	500	4600	10	1	17109680	1100	1.56	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.97	5560	20240201	15.65	8240	-21.97	20240802	5560	15.65	20240201	8240	-21.97	20240802	5560	15.65	20240201	2.05	N	092460	500	88 억	127645	N	N	N	N
41	20241024	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	-50	5	-0.78	60907820	9540	50.47	6460	6460	6350	8380	4520	6450	6384.47	0.75	-1365	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1095	1.55	0.65	12	0.06	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
42	20241024	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	-50	5	-0.78	59565000	9330	49.36	6460	6460	6350	8380	4520	6450	6384.24	0.75	-1233	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1095	1.55	0.65	12	0.05	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
43	20241024	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	-40	5	-0.62	25091360	3916	20.72	6460	6460	6380	8380	4520	6450	6407.40	0.75	-396	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1097	1.55	0.66	12	0.02	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
44	20241024	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	-40	5	-0.62	19736480	3078	16.28	6460	6460	6380	8380	4520	6450	6412.11	0.75	-167	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1097	1.55	0.66	12	0.02	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
45	20241024	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	-50	5	-0.78	13812290	2150	11.37	6460	6460	6390	8380	4520	6450	6424.32	0.75	-146	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1095	1.55	0.65	12	0.01	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
46	20241024	110739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	-10	5	-0.16	2777340	432	2.29	6460	6460	6400	8380	4520	6450	6429.03	0.75	-136	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1102	1.56	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
47	20241024	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	-10	5	-0.16	1915360	298	1.58	6460	6460	6400	8380	4520	6450	6427.38	0.75	-60	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1102	1.56	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
48	20241024	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6460	10	2	0.16	380680	59	0.31	6460	6460	6440	8380	4520	6450	6452.20	0.75	5	6556	6502	6406	6352	6256	6530	6380	88	1930	500	4640	10	1	17109680	1105	1.56	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.60	5560	20240201	16.19	8240	-21.60	20240802	5560	16.19	20240201	8240	-21.60	20240802	5560	16.19	20240201	1.99	N	092460	500	88 억	129010	N	N	N	N
49	20241023	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6450	70	2	1.10	120033160	18803	38.36	6380	6460	6310	8290	4470	6380	6383.72	0.75	0	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1104	1.56	0.66	12	0.11	4130.00	9773.00	8240	20240802	-21.72	5560	20240201	16.01	8240	-21.72	20240802	5560	16.01	20240201	8240	-21.72	20240802	5560	16.01	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
50	20241023	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	30	2	0.47	96039780	15073	30.75	6380	6460	6310	8290	4470	6380	6371.64	0.75	614	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1097	1.55	0.66	12	0.09	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
51	20241023	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	20	2	0.31	85581880	13435	27.41	6380	6460	6310	8290	4470	6380	6370.07	0.75	84	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1095	1.55	0.65	12	0.08	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
52	20241023	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6400	20	2	0.31	84064850	13198	26.93	6380	6460	6310	8290	4470	6380	6369.51	0.75	113	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1095	1.55	0.65	12	0.08	4130.00	9773.00	8240	20240802	-22.33	5560	20240201	15.11	8240	-22.33	20240802	5560	15.11	20240201	8240	-22.33	20240802	5560	15.11	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
53	20241023	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-30	5	-0.47	61981400	9746	19.88	6380	6460	6310	8290	4470	6380	6359.68	0.75	259	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1086	1.54	0.65	12	0.06	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
54	20241023	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	30	2	0.47	22460290	3517	7.18	6380	6460	6370	8290	4470	6380	6386.21	0.75	-82	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1097	1.55	0.66	12	0.02	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
55	20241023	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	40	2	0.63	12190530	1908	3.89	6380	6460	6370	8290	4470	6380	6389.17	0.75	398	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1098	1.55	0.66	12	0.01	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
56	20241023	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	10	2	0.16	1128020	177	0.36	6380	6460	6370	8290	4470	6380	6372.99	0.75	139	6600	6490	6380	6270	6160	6435	6215	88	1910	500	4590	10	1	17109680	1093	1.55	0.65	12	0.00	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	2.01	N	092460	500	88 억	128755	N	N	N	N
57	20241022	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-60	5	-0.93	308630510	48761	133.72	6440	6490	6270	8370	4510	6440	6329.38	0.74	1390	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1092	1.54	0.65	12	0.28	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
58	20241022	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6360	-80	5	-1.24	299926280	47395	129.97	6440	6490	6270	8370	4510	6440	6328.23	0.74	1835	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1088	1.54	0.65	12	0.28	4130.00	9773.00	8240	20240802	-22.82	5560	20240201	14.39	8240	-22.82	20240802	5560	14.39	20240201	8240	-22.82	20240802	5560	14.39	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
59	20241022	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-90	5	-1.40	287328070	45414	124.54	6440	6490	6270	8370	4510	6440	6326.86	0.74	1853	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1086	1.54	0.65	12	0.27	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
60	20241022	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6290	-150	5	-2.33	280442580	44329	121.57	6440	6490	6270	8370	4510	6440	6326.39	0.74	1619	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1076	1.52	0.64	12	0.26	4130.00	9773.00	8240	20240802	-23.67	5560	20240201	13.13	8240	-23.67	20240802	5560	13.13	20240201	8240	-23.67	20240802	5560	13.13	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
61	20241022	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6320	-120	5	-1.86	241158930	38120	104.54	6440	6490	6270	8370	4510	6440	6326.31	0.74	2527	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1081	1.53	0.65	12	0.22	4130.00	9773.00	8240	20240802	-23.30	5560	20240201	13.67	8240	-23.30	20240802	5560	13.67	20240201	8240	-23.30	20240802	5560	13.67	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
62	20241022	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6380	-60	5	-0.93	241083030	38108	104.51	6440	6490	6270	8370	4510	6440	6326.31	0.74	2528	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1092	1.54	0.65	12	0.22	4130.00	9773.00	8240	20240802	-22.57	5560	20240201	14.75	8240	-22.57	20240802	5560	14.75	20240201	8240	-22.57	20240802	5560	14.75	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
63	20241022	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6350	-90	5	-1.40	106549770	16750	45.93	6440	6490	6310	8370	4510	6440	6361.18	0.74	1625	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1086	1.54	0.65	12	0.10	4130.00	9773.00	8240	20240802	-22.94	5560	20240201	14.21	8240	-22.94	20240802	5560	14.21	20240201	8240	-22.94	20240802	5560	14.21	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
64	20241022	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6490	50	2	0.78	5441550	844	2.31	6440	6490	6430	8370	4510	6440	6447.33	0.74	143	6606	6522	6446	6362	6286	6485	6325	88	1930	500	4630	10	1	17109680	1110	1.57	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.24	5560	20240201	16.73	8240	-21.24	20240802	5560	16.73	20240201	8240	-21.24	20240802	5560	16.73	20240201	1.97	N	092460	500	88 억	127366	N	N	N	N
65	20241021	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	20	2	0.31	235399790	36465	77.03	6470	6530	6370	8340	4500	6420	6455.50	0.77	-4612	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1102	1.56	0.66	12	0.21	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
66	20241021	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	20	2	0.31	231522810	35863	75.76	6470	6530	6370	8340	4500	6420	6455.76	0.77	-4088	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1102	1.56	0.66	12	0.21	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
67	20241021	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	20	2	0.31	217471420	33678	71.15	6470	6530	6370	8340	4500	6420	6457.37	0.77	-3887	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1102	1.56	0.66	12	0.20	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
68	20241021	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6450	30	2	0.47	162412480	25096	53.02	6470	6530	6370	8340	4500	6420	6471.65	0.77	-5000	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1104	1.56	0.66	12	0.15	4130.00	9773.00	8240	20240802	-21.72	5560	20240201	16.01	8240	-21.72	20240802	5560	16.01	20240201	8240	-21.72	20240802	5560	16.01	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
69	20241021	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6430	10	2	0.16	84272900	13040	27.55	6470	6530	6370	8340	4500	6420	6462.65	0.77	-3610	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1100	1.56	0.66	12	0.08	4130.00	9773.00	8240	20240802	-21.97	5560	20240201	15.65	8240	-21.97	20240802	5560	15.65	20240201	8240	-21.97	20240802	5560	15.65	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
70	20241021	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6500	80	2	1.25	62427140	9668	20.42	6470	6530	6370	8340	4500	6420	6457.09	0.77	-2258	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1112	1.57	0.67	12	0.06	4130.00	9773.00	8240	20240802	-21.12	5560	20240201	16.91	8240	-21.12	20240802	5560	16.91	20240201	8240	-21.12	20240802	5560	16.91	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
71	20241021	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6450	30	2	0.47	26431530	4119	8.70	6470	6470	6370	8340	4500	6420	6416.98	0.77	-1614	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1104	1.56	0.66	12	0.02	4130.00	9773.00	8240	20240802	-21.72	5560	20240201	16.01	8240	-21.72	20240802	5560	16.01	20240201	8240	-21.72	20240802	5560	16.01	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
72	20241021	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6440	20	2	0.31	5341820	829	1.75	6470	6470	6440	8340	4500	6420	6443.69	0.77	-155	6760	6590	6480	6310	6200	6535	6255	88	1920	500	4620	10	1	17109680	1102	1.56	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.84	5560	20240201	15.83	8240	-21.84	20240802	5560	15.83	20240201	8240	-21.84	20240802	5560	15.83	20240201	1.87	N	092460	500	88 억	131788	N	N	N	N
73	20241018	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	-180	5	-2.73	303135690	47148	151.63	6650	6650	6370	8580	4620	6600	6429.45	0.86	-15462	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1098	1.55	0.66	12	0.28	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
74	20241018	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6410	-190	5	-2.88	284395990	44230	142.24	6650	6650	6370	8580	4620	6600	6429.93	0.86	-13901	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1097	1.55	0.66	12	0.26	4130.00	9773.00	8240	20240802	-22.21	5560	20240201	15.29	8240	-22.21	20240802	5560	15.29	20240201	8240	-22.21	20240802	5560	15.29	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
75	20241018	140749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	-180	5	-2.73	283774400	44133	141.93	6650	6650	6370	8580	4620	6600	6429.98	0.86	-13857	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1098	1.55	0.66	12	0.26	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
76	20241018	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6390	-210	5	-3.18	272028000	42294	136.02	6650	6650	6370	8580	4620	6600	6431.83	0.86	-12580	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1093	1.55	0.65	12	0.25	4130.00	9773.00	8240	20240802	-22.45	5560	20240201	14.93	8240	-22.45	20240802	5560	14.93	20240201	8240	-22.45	20240802	5560	14.93	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
77	20241018	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6420	-180	5	-2.73	258132210	40116	129.01	6650	6650	6370	8580	4620	6600	6434.64	0.86	-11171	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1098	1.55	0.66	12	0.23	4130.00	9773.00	8240	20240802	-22.09	5560	20240201	15.47	8240	-22.09	20240802	5560	15.47	20240201	8240	-22.09	20240802	5560	15.47	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
78	20241018	110739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6450	-150	5	-2.27	157748800	24427	78.56	6650	6650	6390	8580	4620	6600	6457.97	0.86	-11771	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1104	1.56	0.66	12	0.14	4130.00	9773.00	8240	20240802	-21.72	5560	20240201	16.01	8240	-21.72	20240802	5560	16.01	20240201	8240	-21.72	20240802	5560	16.01	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
79	20241018	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6520	-80	5	-1.21	44974890	6910	22.22	6650	6650	6470	8580	4620	6600	6508.67	0.86	-3368	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1116	1.58	0.67	12	0.04	4130.00	9773.00	8240	20240802	-20.87	5560	20240201	17.27	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5560	17.27	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
80	20241018	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6540	-60	5	-0.91	4682040	711	2.29	6650	6650	6540	8580	4620	6600	6585.15	0.86	-517	6726	6662	6596	6532	6466	6695	6565	88	1980	500	4750	10	1	17109680	1119	1.58	0.67	12	0.00	4130.00	9773.00	8240	20240802	-20.63	5560	20240201	17.63	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5560	17.63	20240201	1.87	N	092460	500	88 억	147250	N	N	N	N
81	20241017	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	60	2	0.92	205129660	31095	178.11	6530	6660	6530	8500	4580	6540	6596.87	0.87	-2334	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1129	1.60	0.68	12	0.18	4130.00	9773.00	8240	20240802	-19.90	5560	20240201	18.71	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
82	20241017	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	60	2	0.92	200794300	30438	174.35	6530	6660	6530	8500	4580	6540	6596.83	0.87	-2237	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1129	1.60	0.68	12	0.18	4130.00	9773.00	8240	20240802	-19.90	5560	20240201	18.71	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
83	20241017	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	60	2	0.92	194043380	29414	168.48	6530	6660	6530	8500	4580	6540	6596.97	0.87	-2248	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1129	1.60	0.68	12	0.17	4130.00	9773.00	8240	20240802	-19.90	5560	20240201	18.71	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
84	20241017	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	60	2	0.92	62076670	9418	53.95	6530	6630	6530	8500	4580	6540	6591.28	0.87	-2969	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1129	1.60	0.68	12	0.06	4130.00	9773.00	8240	20240802	-19.90	5560	20240201	18.71	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
85	20241017	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6590	50	2	0.76	61219140	9288	53.20	6530	6630	6530	8500	4580	6540	6591.21	0.87	-2997	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1128	1.60	0.67	12	0.05	4130.00	9773.00	8240	20240802	-20.02	5560	20240201	18.53	8240	-20.02	20240802	5560	18.53	20240201	8240	-20.02	20240802	5560	18.53	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
86	20241017	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6550	10	2	0.15	55330440	8392	48.07	6530	6630	6530	8500	4580	6540	6593.24	0.87	-2687	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1121	1.59	0.67	12	0.05	4130.00	9773.00	8240	20240802	-20.51	5560	20240201	17.81	8240	-20.51	20240802	5560	17.81	20240201	8240	-20.51	20240802	5560	17.81	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
87	20241017	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6610	70	2	1.07	14927630	2260	12.95	6530	6630	6530	8500	4580	6540	6605.15	0.87	-1303	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1131	1.60	0.68	12	0.01	4130.00	9773.00	8240	20240802	-19.78	5560	20240201	18.88	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5560	18.88	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
88	20241017	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6610	70	2	1.07	3246370	492	2.82	6530	6610	6530	8500	4580	6540	6598.31	0.87	-394	6666	6602	6546	6482	6426	6575	6455	88	1960	500	4700	10	1	17109680	1131	1.60	0.68	12	0.00	4130.00	9773.00	8240	20240802	-19.78	5560	20240201	18.88	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5560	18.88	20240201	1.86	N	092460	500	88 억	149584	N	N	N	N
89	20241016	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6540	-70	5	-1.06	113944140	17458	111.72	6600	6610	6490	8590	4630	6610	6526.76	0.87	697	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1119	1.58	0.67	12	0.10	4130.00	9773.00	8240	20240802	-20.63	5420	20231006	20.66	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5560	17.63	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
90	20241016	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6530	-80	5	-1.21	108907830	16688	106.80	6600	6610	6490	8590	4630	6610	6526.12	0.87	782	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1117	1.58	0.67	12	0.10	4130.00	9773.00	8240	20240802	-20.75	5420	20231006	20.48	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5560	17.45	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
91	20241016	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6550	-60	5	-0.91	95272530	14603	93.45	6600	6610	6490	8590	4630	6610	6524.18	0.87	782	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1121	1.59	0.67	12	0.09	4130.00	9773.00	8240	20240802	-20.51	5420	20231006	20.85	8240	-20.51	20240802	5560	17.81	20240201	8240	-20.51	20240802	5560	17.81	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
92	20241016	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6520	-90	5	-1.36	82260270	12611	80.71	6600	6610	6490	8590	4630	6610	6522.90	0.87	1085	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1116	1.58	0.67	12	0.07	4130.00	9773.00	8240	20240802	-20.87	5420	20231006	20.30	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5560	17.27	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
93	20241016	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6520	-90	5	-1.36	68152500	10452	66.89	6600	6610	6490	8590	4630	6610	6520.52	0.87	1594	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1116	1.58	0.67	12	0.06	4130.00	9773.00	8240	20240802	-20.87	5420	20231006	20.30	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5560	17.27	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
94	20241016	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6500	-110	5	-1.66	65604900	10062	64.39	6600	6610	6490	8590	4630	6610	6520.07	0.87	1674	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1112	1.57	0.67	12	0.06	4130.00	9773.00	8240	20240802	-21.12	5420	20231006	19.93	8240	-21.12	20240802	5560	16.91	20240201	8240	-21.12	20240802	5560	16.91	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
95	20241016	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6570	-40	5	-0.61	45501650	6972	44.62	6600	6610	6500	8590	4630	6610	6526.34	0.87	561	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1124	1.59	0.67	12	0.04	4130.00	9773.00	8240	20240802	-20.27	5420	20231006	21.22	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5560	18.17	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
96	20241016	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6530	-80	5	-1.21	8712850	1324	8.47	6600	6610	6520	8590	4630	6610	6580.70	0.87	-95	6763	6686	6583	6506	6403	6725	6545	88	1980	500	4750	10	1	17109680	1117	1.58	0.67	12	0.01	4130.00	9773.00	8240	20240802	-20.75	5420	20231006	20.48	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5560	17.45	20240201	1.88	N	092460	500	88 억	148887	N	N	N	N
97	20241015	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6610	130	2	2.01	103036260	15626	120.12	6480	6660	6480	8420	4540	6480	6593.90	0.85	3582	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1131	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.78	5380	20231005	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5560	18.88	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
98	20241015	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6620	140	2	2.16	102170280	15495	119.11	6480	6660	6480	8420	4540	6480	6593.76	0.85	3566	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1133	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.66	5380	20231005	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5560	19.06	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
99	20241015	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6620	140	2	2.16	101469410	15389	118.30	6480	6660	6480	8420	4540	6480	6593.63	0.85	3546	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1133	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.66	5380	20231005	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5560	19.06	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
100	20241015	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6620	140	2	2.16	99899540	15151	116.47	6480	6660	6480	8420	4540	6480	6593.59	0.85	3396	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1133	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.66	5380	20231005	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5560	19.06	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
101	20241015	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6650	170	2	2.62	80694660	12247	94.14	6480	6660	6480	8420	4540	6480	6588.93	0.85	3308	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1138	1.61	0.68	12	0.07	4130.00	9773.00	8240	20240802	-19.30	5380	20231005	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5560	19.60	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
102	20241015	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6640	160	2	2.47	72904850	11074	85.13	6480	6640	6480	8420	4540	6480	6583.43	0.85	3208	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1136	1.61	0.68	12	0.06	4130.00	9773.00	8240	20240802	-19.42	5380	20231005	23.42	8240	-19.42	20240802	5560	19.42	20240201	8240	-19.42	20240802	5560	19.42	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
103	20241015	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	120	2	1.85	39030190	5944	45.69	6480	6620	6480	8420	4540	6480	6566.32	0.85	1588	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1129	1.60	0.68	12	0.03	4130.00	9773.00	8240	20240802	-19.90	5380	20231005	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
104	20241015	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6490	10	2	0.15	1794970	277	2.13	6480	6490	6480	8420	4540	6480	6480.04	0.85	271	6580	6530	6500	6450	6420	6555	6475	88	1940	500	4660	10	1	17109680	1110	1.57	0.66	12	0.00	4130.00	9773.00	8240	20240802	-21.24	5380	20231005	20.63	8240	-21.24	20240802	5560	16.73	20240201	8240	-21.24	20240802	5560	16.73	20240201	1.89	N	092460	500	88 억	144811	N	N	N	N
105	20241014	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6480	-10	5	-0.15	84606430	13009	109.03	6470	6550	6470	8430	4550	6490	6503.68	0.85	-897	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1109	1.57	0.66	12	0.08	4130.00	9773.00	8240	20240802	-21.36	5380	20231004	20.45	8240	-21.36	20240802	5560	16.55	20240201	8240	-21.36	20240802	5560	16.55	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
106	20241014	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6490	0	3	0.00	77794570	11958	100.22	6470	6550	6470	8430	4550	6490	6505.65	0.85	-862	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1110	1.57	0.66	12	0.07	4130.00	9773.00	8240	20240802	-21.24	5380	20231004	20.63	8240	-21.24	20240802	5560	16.73	20240201	8240	-21.24	20240802	5560	16.73	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
107	20241014	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6500	10	2	0.15	76013800	11684	97.92	6470	6550	6470	8430	4550	6490	6505.80	0.85	-878	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1112	1.57	0.67	12	0.07	4130.00	9773.00	8240	20240802	-21.12	5380	20231004	20.82	8240	-21.12	20240802	5560	16.91	20240201	8240	-21.12	20240802	5560	16.91	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
108	20241014	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6510	20	2	0.31	70406760	10821	90.69	6470	6550	6470	8430	4550	6490	6506.49	0.85	-1012	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1114	1.58	0.67	12	0.06	4130.00	9773.00	8240	20240802	-21.00	5380	20231004	21.00	8240	-21.00	20240802	5560	17.09	20240201	8240	-21.00	20240802	5560	17.09	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
109	20241014	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6540	50	2	0.77	67784210	10418	87.31	6470	6550	6470	8430	4550	6490	6506.45	0.85	-1012	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1119	1.58	0.67	12	0.06	4130.00	9773.00	8240	20240802	-20.63	5380	20231004	21.56	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5560	17.63	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
110	20241014	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6520	30	2	0.46	62191820	9562	80.14	6470	6550	6470	8430	4550	6490	6504.06	0.85	-891	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1116	1.58	0.67	12	0.06	4130.00	9773.00	8240	20240802	-20.87	5380	20231004	21.19	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5560	17.27	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
111	20241014	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6530	40	2	0.62	35251200	5430	45.51	6470	6550	6470	8430	4550	6490	6491.93	0.85	-48	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1117	1.58	0.67	12	0.03	4130.00	9773.00	8240	20240802	-20.75	5380	20231004	21.38	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5560	17.45	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
112	20241014	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6520	30	2	0.46	9552820	1474	12.35	6470	6550	6470	8430	4550	6490	6480.88	0.85	38	6876	6682	6586	6392	6296	6635	6345	88	1940	500	4670	10	1	17109680	1116	1.58	0.67	12	0.01	4130.00	9773.00	8240	20240802	-20.87	5380	20231004	21.19	8240	-20.87	20240802	5560	17.27	20240201	8240	-20.87	20240802	5560	17.27	20240201	1.89	N	092460	500	88 억	145698	N	N	N	N
113	20241011	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6490	-230	5	-3.42	77378950	11768	39.62	6720	6780	6490	8730	4710	6720	6577.58	0.87	-2096	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1110	1.57	0.66	12	0.07	4130.00	9773.00	8240	20240802	-21.24	5380	20231004	20.63	8240	-21.24	20240802	5560	16.73	20240201	8240	-21.24	20240802	5560	16.73	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
114	20241011	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6550	-170	5	-2.53	59711230	9046	30.45	6720	6780	6510	8730	4710	6720	6600.84	0.87	-1338	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1121	1.59	0.67	12	0.05	4130.00	9773.00	8240	20240802	-20.51	5380	20231004	21.75	8240	-20.51	20240802	5560	17.81	20240201	8240	-20.51	20240802	5560	17.81	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
115	20241011	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6640	-80	5	-1.19	24405530	3652	12.29	6720	6780	6610	8730	4710	6720	6682.78	0.87	-1894	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1136	1.61	0.68	12	0.02	4130.00	9773.00	8240	20240802	-19.42	5380	20231004	23.42	8240	-19.42	20240802	5560	19.42	20240201	8240	-19.42	20240802	5560	19.42	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
116	20241011	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6720	0	3	0.00	12266580	1824	6.14	6720	6780	6680	8730	4710	6720	6725.10	0.87	-675	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1150	1.63	0.69	12	0.01	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5560	20.86	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
117	20241011	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6720	0	3	0.00	11321970	1683	5.67	6720	6780	6690	8730	4710	6720	6727.25	0.87	-600	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1150	1.63	0.69	12	0.01	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5560	20.86	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
118	20241011	110706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	20	2	0.30	8901850	1322	4.45	6720	6780	6700	8730	4710	6720	6733.62	0.87	-569	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1153	1.63	0.69	12	0.01	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
119	20241011	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	20	2	0.30	6909230	1026	3.45	6720	6780	6700	8730	4710	6720	6734.14	0.87	-408	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1153	1.63	0.69	12	0.01	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
120	20241011	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6720	0	3	0.00	544920	81	0.27	6720	6780	6720	8730	4710	6720	6727.41	0.87	-55	6873	6796	6723	6646	6573	6760	6610	88	2010	500	4830	10	1	17109680	1150	1.63	0.69	12	0.00	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5560	20.86	20240201	1.90	N	092460	500	88 억	148298	N	N	N	N
121	20241010	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6720	-20	5	-0.30	199323540	29697	240.21	6750	6800	6650	8760	4720	6740	6711.91	0.87	-1025	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1150	1.63	0.69	12	0.17	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5560	20.86	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
122	20241010	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6680	-60	5	-0.89	192142180	28628	231.56	6750	6800	6650	8760	4720	6740	6711.69	0.87	-282	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1143	1.62	0.68	12	0.17	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5560	20.14	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
123	20241010	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6760	20	2	0.30	175264900	26100	211.11	6750	6800	6650	8760	4720	6740	6715.13	0.87	-349	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1157	1.64	0.69	12	0.15	4130.00	9773.00	8240	20240802	-17.96	5380	20231004	25.65	8240	-17.96	20240802	5560	21.58	20240201	8240	-17.96	20240802	5560	21.58	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
124	20241010	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6710	-30	5	-0.45	159463440	23762	192.20	6750	6800	6650	8760	4720	6740	6710.86	0.87	325	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1148	1.62	0.69	12	0.14	4130.00	9773.00	8240	20240802	-18.57	5380	20231004	24.72	8240	-18.57	20240802	5560	20.68	20240201	8240	-18.57	20240802	5560	20.68	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
125	20241010	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6770	30	2	0.45	149354810	22256	180.02	6750	6800	6650	8760	4720	6740	6710.77	0.87	130	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1158	1.64	0.69	12	0.13	4130.00	9773.00	8240	20240802	-17.84	5380	20231004	25.84	8240	-17.84	20240802	5560	21.76	20240201	8240	-17.84	20240802	5560	21.76	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
126	20241010	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6700	-40	5	-0.59	115562420	17224	139.32	6750	6800	6650	8760	4720	6740	6709.38	0.87	270	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1146	1.62	0.69	12	0.10	4130.00	9773.00	8240	20240802	-18.69	5380	20231004	24.54	8240	-18.69	20240802	5560	20.50	20240201	8240	-18.69	20240802	5560	20.50	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
127	20241010	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	0	3	0.00	70543510	10495	84.89	6750	6800	6700	8760	4720	6740	6721.63	0.87	1562	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1153	1.63	0.69	12	0.06	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
128	20241010	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6750	10	2	0.15	4690990	695	5.62	6750	6770	6740	8760	4720	6740	6749.63	0.87	-69	6913	6826	6763	6676	6613	6795	6645	88	2020	500	4850	10	1	17109680	1155	1.63	0.69	12	0.00	4130.00	9773.00	8240	20240802	-18.08	5380	20231004	25.46	8240	-18.08	20240802	5560	21.40	20240201	8240	-18.08	20240802	5560	21.40	20240201	1.87	N	092460	500	88 억	148723	N	N	N	N
129	20241008	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	-40	5	-0.59	83564540	12338	35.57	6780	6850	6700	8810	4750	6780	6772.94	0.90	-4662	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1153	1.63	0.69	12	0.07	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
130	20241008	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6720	-60	5	-0.88	79204350	11689	33.70	6780	6850	6700	8810	4750	6780	6775.97	0.90	-4051	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1150	1.63	0.69	12	0.07	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5560	20.86	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
131	20241008	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6740	-40	5	-0.59	75018650	11066	31.91	6780	6850	6700	8810	4750	6780	6779.20	0.90	-3553	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1153	1.63	0.69	12	0.06	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5560	21.22	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
132	20241008	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6710	-70	5	-1.03	72585940	10703	30.86	6780	6850	6710	8810	4750	6780	6781.83	0.90	-3539	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1148	1.62	0.69	12	0.06	4130.00	9773.00	8240	20240802	-18.57	5380	20231004	24.72	8240	-18.57	20240802	5560	20.68	20240201	8240	-18.57	20240802	5560	20.68	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
133	20241008	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6770	-10	5	-0.15	56439520	8306	23.95	6780	6850	6730	8810	4750	6780	6795.03	0.90	-3236	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1158	1.64	0.69	12	0.05	4130.00	9773.00	8240	20240802	-17.84	5380	20231004	25.84	8240	-17.84	20240802	5560	21.76	20240201	8240	-17.84	20240802	5560	21.76	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
134	20241008	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6820	40	2	0.59	39971930	5862	16.90	6780	6850	6730	8810	4750	6780	6818.82	0.90	-3154	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1167	1.65	0.70	12	0.03	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5560	22.66	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
135	20241008	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6840	60	2	0.88	37597640	5513	15.89	6780	6850	6730	8810	4750	6780	6819.81	0.90	-2906	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1170	1.66	0.70	12	0.03	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5560	23.02	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
136	20241008	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6760	-20	5	-0.29	766040	113	0.33	6780	6780	6760	8810	4750	6780	6779.12	0.90	-12	6933	6856	6703	6626	6473	6895	6665	88	2030	500	4880	10	1	17109680	1157	1.64	0.69	12	0.00	4130.00	9773.00	8240	20240802	-17.96	5380	20231004	25.65	8240	-17.96	20240802	5560	21.58	20240201	8240	-17.96	20240802	5560	21.58	20240201	1.88	N	092460	500	88 억	153363	N	N	N	N
137	20241007	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6780	210	2	3.20	230827400	34682	125.55	6640	6780	6550	8540	4600	6570	6655.54	0.90	389	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1160	1.64	0.69	12	0.20	4130.00	9773.00	8240	20240802	-17.72	5380	20231004	26.02	8240	-17.72	20240802	5560	21.94	20240201	8240	-17.72	20240802	5560	21.94	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
138	20241007	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6650	80	2	1.22	153721720	23181	83.91	6640	6710	6550	8540	4600	6570	6631.37	0.90	-4418	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1138	1.61	0.68	12	0.14	4130.00	9773.00	8240	20240802	-19.30	5380	20231004	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5560	19.60	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
139	20241007	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6680	110	2	1.67	137844960	20799	75.29	6640	6710	6550	8540	4600	6570	6627.48	0.90	-4378	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1143	1.62	0.68	12	0.12	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5560	20.14	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
140	20241007	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6660	90	2	1.37	135213590	20404	73.86	6640	6710	6550	8540	4600	6570	6626.82	0.90	-4425	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1140	1.61	0.68	12	0.12	4130.00	9773.00	8240	20240802	-19.17	5380	20231004	23.79	8240	-19.17	20240802	5560	19.78	20240201	8240	-19.17	20240802	5560	19.78	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
141	20241007	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6680	110	2	1.67	109704940	16569	59.98	6640	6710	6550	8540	4600	6570	6621.10	0.90	-1900	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1143	1.62	0.68	12	0.10	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5560	20.14	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
142	20241007	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	30	2	0.46	102095600	15426	55.84	6640	6710	6550	8540	4600	6570	6618.41	0.90	-1464	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1129	1.60	0.68	12	0.09	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5560	18.71	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
143	20241007	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6610	40	2	0.61	72612590	10944	39.62	6640	6710	6570	8540	4600	6570	6634.92	0.90	-959	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1131	1.60	0.68	12	0.06	4130.00	9773.00	8240	20240802	-19.78	5380	20231004	22.86	8240	-19.78	20240802	5560	18.88	20240201	8240	-19.78	20240802	5560	18.88	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
144	20241007	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6630	60	2	0.91	24778080	3742	13.55	6640	6660	6570	8540	4600	6570	6621.61	0.90	-1470	6710	6640	6580	6510	6450	6635	6505	88	1970	500	4730	10	1	17109680	1134	1.61	0.68	12	0.02	4130.00	9773.00	8240	20240802	-19.54	5380	20231004	23.23	8240	-19.54	20240802	5560	19.24	20240201	8240	-19.54	20240802	5560	19.24	20240201	1.87	N	092460	500	88 억	153576	N	N	N	N
145	20241004	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6570	0	3	0.00	181967390	27620	79.24	6570	6650	6520	8540	4600	6570	6588.25	0.88	2716	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1124	1.59	0.67	12	0.16	4130.00	9773.00	8240	20240802	-20.27	5380	20231004	22.12	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5380	22.12	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
146	20241004	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6650	80	2	1.22	169811370	25771	73.93	6570	6650	6520	8540	4600	6570	6589.24	0.88	2355	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1138	1.61	0.68	12	0.15	4130.00	9773.00	8240	20240802	-19.30	5380	20231004	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5380	23.61	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
147	20241004	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	30	2	0.46	122227200	18575	53.29	6570	6620	6520	8540	4600	6570	6580.20	0.88	-2060	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1129	1.60	0.68	12	0.11	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
148	20241004	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6590	20	2	0.30	82679860	12563	36.04	6570	6620	6520	8540	4600	6570	6581.22	0.88	-2426	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1128	1.60	0.67	12	0.07	4130.00	9773.00	8240	20240802	-20.02	5380	20231004	22.49	8240	-20.02	20240802	5560	18.53	20240201	8240	-20.02	20240802	5380	22.49	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
149	20241004	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	30	2	0.46	66369850	10088	28.94	6570	6620	6520	8540	4600	6570	6579.09	0.88	-2167	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1129	1.60	0.68	12	0.06	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
150	20241004	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6560	-10	5	-0.15	62036320	9429	27.05	6570	6620	6520	8540	4600	6570	6579.31	0.88	-1963	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1122	1.59	0.67	12	0.06	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
151	20241004	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6570	0	3	0.00	48556190	7382	21.18	6570	6620	6520	8540	4600	6570	6577.65	0.88	-1620	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1124	1.59	0.67	12	0.04	4130.00	9773.00	8240	20240802	-20.27	5380	20231004	22.12	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5380	22.12	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
152	20241004	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	30	2	0.46	11914550	1808	5.19	6570	6600	6560	8540	4600	6570	6589.91	0.88	220	6763	6666	6553	6456	6343	6715	6505	88	1970	500	4730	10	1	17109680	1129	1.60	0.68	12	0.01	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.85	N	092460	500	88 억	150880	N	N	N	N
153	20241002	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6570	10	2	0.15	228125090	34855	144.17	6560	6650	6440	8520	4600	6560	6544.97	0.87	1757	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1124	1.59	0.67	12	0.20	4130.00	9773.00	8240	20240802	-20.27	5380	20231004	22.12	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5380	22.12	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
154	20241002	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6530	-30	5	-0.46	213142290	32563	134.69	6560	6650	6440	8520	4600	6560	6545.54	0.87	2161	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1117	1.58	0.67	12	0.19	4130.00	9773.00	8240	20240802	-20.75	5380	20231004	21.38	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5380	21.38	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
155	20241002	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6530	-30	5	-0.46	180931910	27665	114.43	6560	6650	6440	8520	4600	6560	6540.10	0.87	2455	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1117	1.58	0.67	12	0.16	4130.00	9773.00	8240	20240802	-20.75	5380	20231004	21.38	8240	-20.75	20240802	5560	17.45	20240201	8240	-20.75	20240802	5380	21.38	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
156	20241002	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6620	60	2	0.91	161411900	24686	102.11	6560	6650	6440	8520	4600	6560	6538.60	0.87	1815	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1133	1.60	0.68	12	0.14	4130.00	9773.00	8240	20240802	-19.66	5380	20231004	23.05	8240	-19.66	20240802	5560	19.06	20240201	8240	-19.66	20240802	5380	23.05	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
157	20241002	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6600	40	2	0.61	127496260	19548	80.86	6560	6650	6440	8520	4600	6560	6522.22	0.87	-37	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1129	1.60	0.68	12	0.11	4130.00	9773.00	8240	20240802	-19.90	5380	20231004	22.68	8240	-19.90	20240802	5560	18.71	20240201	8240	-19.90	20240802	5380	22.68	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
158	20241002	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6540	-20	5	-0.30	60723710	9373	38.77	6560	6580	6440	8520	4600	6560	6478.58	0.87	-640	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1119	1.58	0.67	12	0.05	4130.00	9773.00	8240	20240802	-20.63	5380	20231004	21.56	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5380	21.56	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
159	20241002	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6470	-90	5	-1.37	46234590	7146	29.56	6560	6560	6440	8520	4600	6560	6470.00	0.87	-234	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1107	1.57	0.66	12	0.04	4130.00	9773.00	8240	20240802	-21.48	5380	20231004	20.26	8240	-21.48	20240802	5560	16.37	20240201	8240	-21.48	20240802	5380	20.26	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N
160	20241002	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6480	-80	5	-1.22	23494630	3619	14.97	6560	6560	6470	8520	4600	6560	6492.02	0.87	-627	6826	6692	6596	6462	6366	6645	6415	88	1960	500	4720	10	1	17109680	1109	1.57	0.66	12	0.02	4130.00	9773.00	8240	20240802	-21.36	5380	20231004	20.45	8240	-21.36	20240802	5560	16.55	20240201	8240	-21.36	20240802	5380	20.45	20231004	1.96	N	092460	500	88 억	148731	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History