KissMeData/234100/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

67 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	161112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-10	5	-0.79	35215329	27868	29.46	1260	1277	1259	1651	889	1270	1263.65	0.46	-676	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	686	15.56	0.45	12	0.05	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
3	20241031	151131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-3	5	-0.24	30120045	23829	25.19	1260	1277	1259	1651	889	1270	1264.01	0.46	-288	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	689	15.64	0.45	12	0.04	81.00	2829.00	2350	20240304	-46.09	1150	20240806	10.17	2350	-46.09	20240304	1150	10.17	20240806	2350	-46.09	20240304	1150	10.17	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
4	20241031	141128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	-1	5	-0.08	24299039	19239	20.34	1260	1277	1259	1651	889	1270	1263.01	0.46	-288	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	691	15.67	0.45	12	0.04	81.00	2829.00	2350	20240304	-46.00	1150	20240806	10.35	2350	-46.00	20240304	1150	10.35	20240806	2350	-46.00	20240304	1150	10.35	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
5	20241031	131127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	-2	5	-0.16	21231431	16823	17.79	1260	1277	1259	1651	889	1270	1262.05	0.46	-787	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	690	15.65	0.45	12	0.03	81.00	2829.00	2350	20240304	-46.04	1150	20240806	10.26	2350	-46.04	20240304	1150	10.26	20240806	2350	-46.04	20240304	1150	10.26	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
6	20241031	121126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	5	2	0.39	19513055	15469	16.35	1260	1277	1259	1651	889	1270	1261.43	0.46	-124	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	694	15.74	0.45	12	0.03	81.00	2829.00	2350	20240304	-45.74	1150	20240806	10.87	2350	-45.74	20240304	1150	10.87	20240806	2350	-45.74	20240304	1150	10.87	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
7	20241031	111125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	-9	5	-0.71	17675943	14021	14.82	1260	1275	1259	1651	889	1270	1260.68	0.46	-43	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	686	15.57	0.45	12	0.03	81.00	2829.00	2350	20240304	-46.34	1150	20240806	9.65	2350	-46.34	20240304	1150	9.65	20240806	2350	-46.34	20240304	1150	9.65	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
8	20241031	101126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-10	5	-0.79	15259427	12104	12.80	1260	1275	1260	1651	889	1270	1260.69	0.46	1093	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	686	15.56	0.45	12	0.02	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
9	20241031	091124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	-9	5	-0.71	5352591	4248	4.49	1260	1261	1260	1651	889	1270	1260.03	0.46	1126	1333	1301	1281	1249	1229	1317	1265	54	381	100	780	1	1	54413213	686	15.57	0.45	12	0.01	81.00	2829.00	2350	20240304	-46.34	1150	20240806	9.65	2350	-46.34	20240304	1150	9.65	20240806	2350	-46.34	20240304	1150	9.65	20240806	4.91	N	234100	100	54 억	251990	N	N	N	N
10	20241030	161121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	9	2	0.71	121777277	94555	231.10	1263	1313	1261	1639	883	1261	1287.90	0.50	-22099	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	691	15.68	0.45	12	0.17	81.00	2829.00	2350	20240304	-45.96	1150	20240806	10.43	2350	-45.96	20240304	1150	10.43	20240806	2350	-45.96	20240304	1150	10.43	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
11	20241030	151148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	6	2	0.48	118513787	91984	224.81	1263	1313	1261	1639	883	1261	1288.42	0.50	-22068	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	689	15.64	0.45	12	0.17	81.00	2829.00	2350	20240304	-46.09	1150	20240806	10.17	2350	-46.09	20240304	1150	10.17	20240806	2350	-46.09	20240304	1150	10.17	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
12	20241030	141123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	10	2	0.79	105773640	81943	200.27	1263	1313	1261	1639	883	1261	1290.82	0.50	-19614	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	692	15.69	0.45	12	0.15	81.00	2829.00	2350	20240304	-45.91	1150	20240806	10.52	2350	-45.91	20240304	1150	10.52	20240806	2350	-45.91	20240304	1150	10.52	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
13	20241030	131131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	14	2	1.11	98012544	75843	185.36	1263	1313	1261	1639	883	1261	1292.31	0.50	-20109	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	694	15.74	0.45	12	0.14	81.00	2829.00	2350	20240304	-45.74	1150	20240806	10.87	2350	-45.74	20240304	1150	10.87	20240806	2350	-45.74	20240304	1150	10.87	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
14	20241030	121148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	18	2	1.43	94027872	72722	177.73	1263	1313	1261	1639	883	1261	1292.98	0.50	-19659	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	696	15.79	0.45	12	0.13	81.00	2829.00	2350	20240304	-45.57	1150	20240806	11.22	2350	-45.57	20240304	1150	11.22	20240806	2350	-45.57	20240304	1150	11.22	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
15	20241030	111126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	20	2	1.59	91174666	70491	172.28	1263	1313	1261	1639	883	1261	1293.42	0.50	-19476	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	697	15.81	0.45	12	0.13	81.00	2829.00	2350	20240304	-45.49	1150	20240806	11.39	2350	-45.49	20240304	1150	11.39	20240806	2350	-45.49	20240304	1150	11.39	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
16	20241030	101121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	41	2	3.25	76819981	59311	144.96	1263	1313	1261	1639	883	1261	1295.21	0.50	-18495	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	708	16.07	0.46	12	0.11	81.00	2829.00	2350	20240304	-44.60	1150	20240806	13.22	2350	-44.60	20240304	1150	13.22	20240806	2350	-44.60	20240304	1150	13.22	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
17	20241030	091128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	4	2	0.32	1144345	907	2.22	1263	1269	1261	1639	883	1261	1261.68	0.50	-182	1279	1269	1260	1250	1241	1275	1256	54	378	100	780	1	1	54413213	688	15.62	0.45	12	0.00	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.92	N	234100	100	54 억	274475	N	N	N	N
18	20241029	161045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	-10	5	-0.79	51433355	40904	48.60	1259	1270	1251	1652	890	1271	1257.28	0.52	-6513	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	686	15.57	0.45	12	0.08	81.00	2829.00	2350	20240304	-46.34	1150	20240806	9.65	2350	-46.34	20240304	1150	9.65	20240806	2350	-46.34	20240304	1150	9.65	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
19	20241029	151102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-11	5	-0.87	48075567	38241	45.43	1259	1270	1251	1652	890	1271	1257.17	0.52	-6425	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	686	15.56	0.45	12	0.07	81.00	2829.00	2350	20240304	-46.38	1150	20240806	9.57	2350	-46.38	20240304	1150	9.57	20240806	2350	-46.38	20240304	1150	9.57	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
20	20241029	140936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-13	5	-1.02	36836979	29294	34.80	1259	1270	1251	1652	890	1271	1257.49	0.52	-11342	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	685	15.53	0.44	12	0.05	81.00	2829.00	2350	20240304	-46.47	1150	20240806	9.39	2350	-46.47	20240304	1150	9.39	20240806	2350	-46.47	20240304	1150	9.39	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
21	20241029	131054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-15	5	-1.18	29414048	23379	27.78	1259	1270	1255	1652	890	1271	1258.14	0.52	-11207	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	683	15.51	0.44	12	0.04	81.00	2829.00	2350	20240304	-46.55	1150	20240806	9.22	2350	-46.55	20240304	1150	9.22	20240806	2350	-46.55	20240304	1150	9.22	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
22	20241029	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-15	5	-1.18	27789247	22085	26.24	1259	1270	1255	1652	890	1271	1258.29	0.52	-11819	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	683	15.51	0.44	12	0.04	81.00	2829.00	2350	20240304	-46.55	1150	20240806	9.22	2350	-46.55	20240304	1150	9.22	20240806	2350	-46.55	20240304	1150	9.22	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
23	20241029	111112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	-16	5	-1.26	24877783	19771	23.49	1259	1270	1255	1652	890	1271	1258.30	0.52	-10254	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	683	15.49	0.44	12	0.04	81.00	2829.00	2350	20240304	-46.60	1150	20240806	9.13	2350	-46.60	20240304	1150	9.13	20240806	2350	-46.60	20240304	1150	9.13	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
24	20241029	101051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-13	5	-1.02	16702821	13267	15.76	1259	1270	1255	1652	890	1271	1258.97	0.52	-4607	1317	1293	1271	1247	1225	1306	1260	54	381	100	780	1	1	54413213	685	15.53	0.44	12	0.02	81.00	2829.00	2350	20240304	-46.47	1150	20240806	9.39	2350	-46.47	20240304	1150	9.39	20240806	2350	-46.47	20240304	1150	9.39	20240806	4.93	N	234100	100	54 억	280967	N	N	N	N
25	20241028	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	6	2	0.47	106466844	84168	34.69	1249	1295	1249	1644	886	1265	1264.93	0.48	19751	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	692	15.69	0.45	12	0.15	81.00	2829.00	2350	20240304	-45.91	1150	20240806	10.52	2350	-45.91	20240304	1150	10.52	20240806	2350	-45.91	20240304	1150	10.52	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
26	20241028	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1262	-3	5	-0.24	103859810	82112	33.84	1249	1295	1249	1644	886	1265	1264.86	0.48	19357	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	687	15.58	0.45	12	0.15	81.00	2829.00	2350	20240304	-46.30	1150	20240806	9.74	2350	-46.30	20240304	1150	9.74	20240806	2350	-46.30	20240304	1150	9.74	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
27	20241028	141051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	5	2	0.40	86058324	68032	28.04	1249	1295	1249	1644	886	1265	1264.97	0.48	14683	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	691	15.68	0.45	12	0.13	81.00	2829.00	2350	20240304	-45.96	1150	20240806	10.43	2350	-45.96	20240304	1150	10.43	20240806	2350	-45.96	20240304	1150	10.43	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
28	20241028	131045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	16	2	1.26	74640229	59034	24.33	1249	1295	1249	1644	886	1265	1264.36	0.48	13824	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	697	15.81	0.45	12	0.11	81.00	2829.00	2350	20240304	-45.49	1150	20240806	11.39	2350	-45.49	20240304	1150	11.39	20240806	2350	-45.49	20240304	1150	11.39	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
29	20241028	121048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	18	2	1.42	74226554	58711	24.20	1249	1295	1249	1644	886	1265	1264.27	0.48	13876	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	698	15.84	0.45	12	0.11	81.00	2829.00	2350	20240304	-45.40	1150	20240806	11.57	2350	-45.40	20240304	1150	11.57	20240806	2350	-45.40	20240304	1150	11.57	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
30	20241028	110913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	6	2	0.47	58613834	46531	19.18	1249	1288	1249	1644	886	1265	1259.67	0.48	14007	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	692	15.69	0.45	12	0.09	81.00	2829.00	2350	20240304	-45.91	1150	20240806	10.52	2350	-45.91	20240304	1150	10.52	20240806	2350	-45.91	20240304	1150	10.52	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
31	20241028	101035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	0	3	0.00	55145945	43795	18.05	1249	1288	1249	1644	886	1265	1259.18	0.48	13277	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	688	15.62	0.45	12	0.08	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
32	20241028	091042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	7	2	0.55	37711973	30066	12.39	1249	1275	1249	1644	886	1265	1254.31	0.48	10202	1427	1346	1288	1207	1149	1386	1247	54	379	100	780	1	1	54413213	692	15.70	0.45	12	0.06	81.00	2829.00	2350	20240304	-45.87	1150	20240806	10.61	2350	-45.87	20240304	1150	10.61	20240806	2350	-45.87	20240304	1150	10.61	20240806	4.87	N	234100	100	54 억	260834	N	N	N	N
33	20241025	161045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	19	2	1.52	309069851	241343	195.18	1252	1369	1230	1619	873	1246	1280.64	0.48	-2059	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	688	15.62	0.45	12	0.44	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
34	20241025	151048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	26	2	2.09	296305123	231261	187.03	1252	1369	1230	1619	873	1246	1281.26	0.48	-2760	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	692	15.70	0.45	12	0.43	81.00	2829.00	2350	20240304	-45.87	1150	20240806	10.61	2350	-45.87	20240304	1150	10.61	20240806	2350	-45.87	20240304	1150	10.61	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
35	20241025	141045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	19	2	1.52	272650735	212547	171.90	1252	1369	1230	1619	873	1246	1282.78	0.48	-3299	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	688	15.62	0.45	12	0.39	81.00	2829.00	2350	20240304	-46.17	1150	20240806	10.00	2350	-46.17	20240304	1150	10.00	20240806	2350	-46.17	20240304	1150	10.00	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
36	20241025	131047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	-4	5	-0.32	51699806	41760	33.77	1252	1259	1230	1619	873	1246	1238.02	0.48	-4174	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	676	15.33	0.44	12	0.08	81.00	2829.00	2350	20240304	-47.15	1150	20240806	8.00	2350	-47.15	20240304	1150	8.00	20240806	2350	-47.15	20240304	1150	8.00	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
37	20241025	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-10	5	-0.80	29134861	23479	18.99	1252	1259	1232	1619	873	1246	1240.89	0.48	-3615	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	673	15.26	0.44	12	0.04	81.00	2829.00	2350	20240304	-47.40	1150	20240806	7.48	2350	-47.40	20240304	1150	7.48	20240806	2350	-47.40	20240304	1150	7.48	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
38	20241025	111044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	-13	5	-1.04	21211792	17052	13.79	1252	1259	1232	1619	873	1246	1243.95	0.48	-3504	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	671	15.22	0.44	12	0.03	81.00	2829.00	2350	20240304	-47.53	1150	20240806	7.22	2350	-47.53	20240304	1150	7.22	20240806	2350	-47.53	20240304	1150	7.22	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
39	20241025	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	-3	5	-0.24	12638133	10118	8.18	1252	1259	1243	1619	873	1246	1249.07	0.48	-2886	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	676	15.35	0.44	12	0.02	81.00	2829.00	2350	20240304	-47.11	1150	20240806	8.09	2350	-47.11	20240304	1150	8.09	20240806	2350	-47.11	20240304	1150	8.09	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
40	20241025	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	12	2	0.96	1222987	976	0.79	1252	1259	1252	1619	873	1246	1253.06	0.48	-391	1310	1277	1259	1226	1208	1269	1218	54	373	100	770	1	1	54413213	685	15.53	0.44	12	0.00	81.00	2829.00	2350	20240304	-46.47	1150	20240806	9.39	2350	-46.47	20240304	1150	9.39	20240806	2350	-46.47	20240304	1150	9.39	20240806	4.87	N	234100	100	54 억	263282	N	N	N	N
41	20241024	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1246	-40	5	-3.11	155982108	123630	177.21	1291	1292	1241	1671	901	1286	1261.68	0.56	-42685	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	678	15.38	0.44	12	0.23	81.00	2829.00	2380	20231017	-47.65	1150	20240806	8.35	2350	-46.98	20240304	1150	8.35	20240806	2350	-46.98	20240304	1150	8.35	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
42	20241024	151035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	-39	5	-3.03	139655417	110507	158.40	1291	1292	1243	1671	901	1286	1263.77	0.56	-40501	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	679	15.40	0.44	12	0.20	81.00	2829.00	2380	20231017	-47.61	1150	20240806	8.43	2350	-46.94	20240304	1150	8.43	20240806	2350	-46.94	20240304	1150	8.43	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
43	20241024	141021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-23	5	-1.79	76352298	60065	86.10	1291	1292	1263	1671	901	1286	1271.16	0.56	-28701	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	687	15.59	0.45	12	0.11	81.00	2829.00	2380	20231017	-46.93	1150	20240806	9.83	2350	-46.26	20240304	1150	9.83	20240806	2350	-46.26	20240304	1150	9.83	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
44	20241024	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1264	-22	5	-1.71	67350979	52942	75.89	1291	1292	1263	1671	901	1286	1272.16	0.56	-22901	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	688	15.60	0.45	12	0.10	81.00	2829.00	2380	20231017	-46.89	1150	20240806	9.91	2350	-46.21	20240304	1150	9.91	20240806	2350	-46.21	20240304	1150	9.91	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
45	20241024	121029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	-16	5	-1.24	31479189	24653	35.34	1291	1292	1269	1671	901	1286	1276.89	0.56	-7792	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	691	15.68	0.45	12	0.05	81.00	2829.00	2380	20231017	-46.64	1150	20240806	10.43	2350	-45.96	20240304	1150	10.43	20240806	2350	-45.96	20240304	1150	10.43	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
46	20241024	111026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-14	5	-1.09	18755224	14639	20.98	1291	1292	1272	1671	901	1286	1281.18	0.56	-7728	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	692	15.70	0.45	12	0.03	81.00	2829.00	2380	20231017	-46.55	1150	20240806	10.61	2350	-45.87	20240304	1150	10.61	20240806	2350	-45.87	20240304	1150	10.61	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
47	20241024	100943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	-4	5	-0.31	11601734	9029	12.94	1291	1292	1278	1671	901	1286	1284.94	0.56	-7145	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	698	15.83	0.45	12	0.02	81.00	2829.00	2380	20231017	-46.13	1150	20240806	11.48	2350	-45.45	20240304	1150	11.48	20240806	2350	-45.45	20240304	1150	11.48	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
48	20241024	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	-4	5	-0.31	4630380	3589	5.14	1291	1292	1282	1671	901	1286	1290.16	0.56	-2290	1307	1296	1289	1278	1271	1293	1275	54	385	100	790	1	1	54413213	698	15.83	0.45	12	0.01	81.00	2829.00	2380	20231017	-46.13	1150	20240806	11.48	2350	-45.45	20240304	1150	11.48	20240806	2350	-45.45	20240304	1150	11.48	20240806	4.85	N	234100	100	54 억	305985	N	N	N	N
49	20241023	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	-5	5	-0.39	89858377	69737	62.36	1291	1300	1282	1678	904	1291	1288.53	0.54	13532	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	700	15.88	0.45	12	0.13	81.00	2829.00	2465	20231016	-47.83	1150	20240806	11.83	2350	-45.28	20240304	1150	11.83	20240806	2350	-45.28	20240304	1150	11.83	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
50	20241023	151054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-1	5	-0.08	74885625	58112	51.96	1291	1300	1282	1678	904	1291	1288.64	0.54	17588	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	702	15.93	0.46	12	0.11	81.00	2829.00	2465	20231016	-47.67	1150	20240806	12.17	2350	-45.11	20240304	1150	12.17	20240806	2350	-45.11	20240304	1150	12.17	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
51	20241023	141100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	2	2	0.15	68669585	53296	47.66	1291	1300	1282	1678	904	1291	1288.46	0.54	17389	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	704	15.96	0.46	12	0.10	81.00	2829.00	2465	20231016	-47.55	1150	20240806	12.43	2350	-44.98	20240304	1150	12.43	20240806	2350	-44.98	20240304	1150	12.43	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
52	20241023	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-1	5	-0.08	64985106	50441	45.10	1291	1300	1282	1678	904	1291	1288.34	0.54	15641	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	702	15.93	0.46	12	0.09	81.00	2829.00	2465	20231016	-47.67	1150	20240806	12.17	2350	-45.11	20240304	1150	12.17	20240806	2350	-45.11	20240304	1150	12.17	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
53	20241023	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1294	3	2	0.23	49236056	38257	34.21	1291	1300	1282	1678	904	1291	1286.98	0.54	7501	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	704	15.98	0.46	12	0.07	81.00	2829.00	2465	20231016	-47.51	1150	20240806	12.52	2350	-44.94	20240304	1150	12.52	20240806	2350	-44.94	20240304	1150	12.52	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
54	20241023	111030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	-3	5	-0.23	37306312	29027	25.96	1291	1300	1282	1678	904	1291	1285.23	0.54	6849	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	701	15.90	0.46	12	0.05	81.00	2829.00	2465	20231016	-47.75	1150	20240806	12.00	2350	-45.19	20240304	1150	12.00	20240806	2350	-45.19	20240304	1150	12.00	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
55	20241023	101035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	-4	5	-0.31	20353408	15824	14.15	1291	1300	1282	1678	904	1291	1286.24	0.54	5713	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	700	15.89	0.45	12	0.03	81.00	2829.00	2465	20231016	-47.79	1150	20240806	11.91	2350	-45.23	20240304	1150	11.91	20240806	2350	-45.23	20240304	1150	11.91	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
56	20241023	091036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1292	1	2	0.08	2931559	2269	2.03	1291	1300	1291	1678	904	1291	1292.01	0.54	-331	1341	1316	1300	1275	1259	1308	1267	54	387	100	800	1	1	54413213	703	15.95	0.46	12	0.00	81.00	2829.00	2465	20231016	-47.59	1150	20240806	12.35	2350	-45.02	20240304	1150	12.35	20240806	2350	-45.02	20240304	1150	12.35	20240806	4.82	N	234100	100	54 억	292455	N	N	N	N
57	20241022	161022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-36	5	-2.71	145470980	111831	181.61	1313	1325	1284	1725	929	1327	1300.85	0.58	-17248	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	702	15.94	0.46	12	0.21	81.00	2829.00	2540	20231013	-49.17	1150	20240806	12.26	2350	-45.06	20240304	1150	12.26	20240806	2350	-45.06	20240304	1150	12.26	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
58	20241022	151035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-36	5	-2.71	141510641	108768	176.63	1313	1325	1284	1725	929	1327	1301.03	0.58	-16666	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	702	15.94	0.46	12	0.20	81.00	2829.00	2540	20231013	-49.17	1150	20240806	12.26	2350	-45.06	20240304	1150	12.26	20240806	2350	-45.06	20240304	1150	12.26	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
59	20241022	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	-24	5	-1.81	133749009	102758	166.87	1313	1325	1284	1725	929	1327	1301.59	0.58	-14809	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	709	16.09	0.46	12	0.19	81.00	2829.00	2540	20231013	-48.70	1150	20240806	13.30	2350	-44.55	20240304	1150	13.30	20240806	2350	-44.55	20240304	1150	13.30	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
60	20241022	131036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-34	5	-2.56	122164156	93862	152.43	1313	1325	1284	1725	929	1327	1301.53	0.58	-14408	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	704	15.96	0.46	12	0.17	81.00	2829.00	2540	20231013	-49.09	1150	20240806	12.43	2350	-44.98	20240304	1150	12.43	20240806	2350	-44.98	20240304	1150	12.43	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
61	20241022	121032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-38	5	-2.86	112789674	86600	140.63	1313	1325	1284	1725	929	1327	1302.42	0.58	-13298	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	701	15.91	0.46	12	0.16	81.00	2829.00	2540	20231013	-49.25	1150	20240806	12.09	2350	-45.15	20240304	1150	12.09	20240806	2350	-45.15	20240304	1150	12.09	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
62	20241022	111028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	-28	5	-2.11	88558668	67830	110.15	1313	1325	1295	1725	929	1327	1305.60	0.58	-3844	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	707	16.04	0.46	12	0.12	81.00	2829.00	2540	20231013	-48.86	1150	20240806	12.96	2350	-44.72	20240304	1150	12.96	20240806	2350	-44.72	20240304	1150	12.96	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
63	20241022	101031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-22	5	-1.66	77434886	59276	96.26	1313	1325	1295	1725	929	1327	1306.34	0.58	-7065	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	710	16.11	0.46	12	0.11	81.00	2829.00	2540	20231013	-48.62	1150	20240806	13.48	2350	-44.47	20240304	1150	13.48	20240806	2350	-44.47	20240304	1150	13.48	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
64	20241022	091030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-5	5	-0.38	25362372	19317	31.37	1313	1325	1312	1725	929	1327	1312.96	0.58	1615	1374	1350	1330	1306	1286	1362	1318	54	398	100	820	1	1	54413213	719	16.32	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.95	1150	20240806	14.96	2350	-43.74	20240304	1150	14.96	20240806	2350	-43.74	20240304	1150	14.96	20240806	4.84	N	234100	100	54 억	314478	N	N	N	N
65	20241021	161019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	1	2	0.08	80795969	60799	175.23	1310	1354	1310	1723	929	1326	1328.93	0.61	-16500	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	722	16.38	0.47	12	0.11	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2350	-43.53	20240304	1150	15.39	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
66	20241021	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	1	2	0.08	68779847	51742	149.13	1310	1354	1310	1723	929	1326	1329.28	0.61	-16162	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	722	16.38	0.47	12	0.10	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2350	-43.53	20240304	1150	15.39	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
67	20241021	141029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	7	2	0.53	64186188	48280	139.15	1310	1354	1310	1723	929	1326	1329.46	0.61	-16500	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	725	16.46	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.52	1150	20240806	15.91	2350	-43.28	20240304	1150	15.91	20240806	2350	-43.28	20240304	1150	15.91	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
68	20241021	131026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	13	2	0.98	62768018	47214	136.08	1310	1354	1310	1723	929	1326	1329.44	0.61	-16416	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	729	16.53	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2350	-43.02	20240304	1150	16.43	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
69	20241021	121026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	9	2	0.68	36563619	27680	79.78	1310	1335	1310	1723	929	1326	1320.94	0.61	-804	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	726	16.48	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.44	1150	20240806	16.09	2350	-43.19	20240304	1150	16.09	20240806	2350	-43.19	20240304	1150	16.09	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
70	20241021	111020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-8	5	-0.60	30201855	22878	65.94	1310	1326	1310	1723	929	1326	1320.13	0.61	-1151	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	717	16.27	0.47	12	0.04	81.00	2829.00	2540	20231013	-48.11	1150	20240806	14.61	2350	-43.91	20240304	1150	14.61	20240806	2350	-43.91	20240304	1150	14.61	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
71	20241021	101024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	-7	5	-0.53	7729342	5881	16.95	1310	1326	1310	1723	929	1326	1314.29	0.61	-1155	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	718	16.28	0.47	12	0.01	81.00	2829.00	2540	20231013	-48.07	1150	20240806	14.70	2350	-43.87	20240304	1150	14.70	20240806	2350	-43.87	20240304	1150	14.70	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
72	20241021	091022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-15	5	-1.13	4990469	3807	10.97	1310	1326	1310	1723	929	1326	1310.87	0.61	135	1353	1339	1326	1312	1299	1333	1306	54	397	100	820	1	1	54413213	713	16.19	0.46	12	0.01	81.00	2829.00	2540	20231013	-48.39	1150	20240806	14.00	2350	-44.21	20240304	1150	14.00	20240806	2350	-44.21	20240304	1150	14.00	20240806	4.84	N	234100	100	54 억	330981	N	N	N	N
73	20241018	161021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-11	5	-0.82	45744283	34595	73.68	1340	1340	1313	1738	936	1337	1322.28	0.63	-12357	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	722	16.37	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.80	1150	20240806	15.30	2350	-43.57	20240304	1150	15.30	20240806	2350	-43.57	20240304	1150	15.30	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
74	20241018	151045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-12	5	-0.90	35283312	26682	56.83	1340	1340	1313	1738	936	1337	1322.36	0.63	-11825	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	721	16.36	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.83	1150	20240806	15.22	2350	-43.62	20240304	1150	15.22	20240806	2350	-43.62	20240304	1150	15.22	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
75	20241018	141046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-24	5	-1.80	32712663	24737	52.69	1340	1340	1313	1738	936	1337	1322.42	0.63	-11387	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	714	16.21	0.46	12	0.05	81.00	2829.00	2540	20231013	-48.31	1150	20240806	14.17	2350	-44.13	20240304	1150	14.17	20240806	2350	-44.13	20240304	1150	14.17	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
76	20241018	131032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-20	5	-1.50	25206041	19025	40.52	1340	1340	1317	1738	936	1337	1324.89	0.63	-6591	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	717	16.26	0.47	12	0.03	81.00	2829.00	2540	20231013	-48.15	1150	20240806	14.52	2350	-43.96	20240304	1150	14.52	20240806	2350	-43.96	20240304	1150	14.52	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
77	20241018	121045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-12	5	-0.90	18258436	13761	29.31	1340	1340	1320	1738	936	1337	1326.82	0.63	-4494	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	721	16.36	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.83	1150	20240806	15.22	2350	-43.62	20240304	1150	15.22	20240806	2350	-43.62	20240304	1150	15.22	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
78	20241018	111041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-10	5	-0.75	8389286	6301	13.42	1340	1340	1325	1738	936	1337	1331.42	0.63	-1966	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	722	16.38	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2350	-43.53	20240304	1150	15.39	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
79	20241018	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-7	5	-0.52	3280139	2454	5.23	1340	1340	1325	1738	936	1337	1336.65	0.63	-854	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	724	16.42	0.47	12	0.00	81.00	2829.00	2540	20231013	-47.64	1150	20240806	15.65	2350	-43.40	20240304	1150	15.65	20240806	2350	-43.40	20240304	1150	15.65	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
80	20241018	091027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-1	5	-0.07	380260	284	0.60	1340	1340	1336	1738	936	1337	1338.94	0.63	-116	1353	1345	1337	1329	1321	1349	1333	54	401	100	820	1	1	54413213	727	16.49	0.47	12	0.00	81.00	2829.00	2540	20231013	-47.40	1150	20240806	16.17	2350	-43.15	20240304	1150	16.17	20240806	2350	-43.15	20240304	1150	16.17	20240806	4.81	N	234100	100	54 억	343240	N	N	N	N
81	20241017	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	0	3	0.00	62528665	46848	115.61	1336	1345	1329	1738	936	1337	1334.71	0.63	3215	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	728	16.51	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2380	-43.82	20231017	1150	16.26	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
82	20241017	151027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-5	5	-0.37	59598007	44646	110.17	1336	1345	1331	1738	936	1337	1334.90	0.63	3053	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	725	16.44	0.47	12	0.08	81.00	2829.00	2540	20231013	-47.56	1150	20240806	15.83	2350	-43.32	20240304	1150	15.83	20240806	2380	-44.03	20231017	1150	15.83	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
83	20241017	141030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-5	5	-0.37	41336358	30940	76.35	1336	1345	1332	1738	936	1337	1336.02	0.63	3731	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	725	16.44	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.56	1150	20240806	15.83	2350	-43.32	20240304	1150	15.83	20240806	2380	-44.03	20231017	1150	15.83	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
84	20241017	131025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-3	5	-0.22	31763452	23759	58.63	1336	1345	1332	1738	936	1337	1336.90	0.63	3804	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	726	16.47	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.48	1150	20240806	16.00	2350	-43.23	20240304	1150	16.00	20240806	2380	-43.95	20231017	1150	16.00	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
85	20241017	121031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	5	2	0.37	29362529	21960	54.19	1336	1345	1332	1738	936	1337	1337.09	0.63	3678	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	730	16.57	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.17	1150	20240806	16.70	2350	-42.89	20240304	1150	16.70	20240806	2380	-43.61	20231017	1150	16.70	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
86	20241017	111029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-4	5	-0.30	14141975	10606	26.17	1336	1345	1332	1738	936	1337	1333.39	0.63	-190	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	725	16.46	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.52	1150	20240806	15.91	2350	-43.28	20240304	1150	15.91	20240806	2380	-43.99	20231017	1150	15.91	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
87	20241017	101026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-1	5	-0.07	6521965	4890	12.07	1336	1345	1332	1738	936	1337	1333.73	0.63	-190	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	727	16.49	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.40	1150	20240806	16.17	2350	-43.15	20240304	1150	16.17	20240806	2380	-43.87	20231017	1150	16.17	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
88	20241017	091020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-5	5	-0.37	5956722	4468	11.03	1336	1345	1332	1738	936	1337	1333.19	0.63	-167	1359	1348	1340	1329	1321	1353	1334	54	401	100	820	1	1	54413213	725	16.44	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.56	1150	20240806	15.83	2350	-43.32	20240304	1150	15.83	20240806	2380	-44.03	20231017	1150	15.83	20240806	4.78	N	234100	100	54 억	344715	N	N	N	N
89	20241016	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	2	2	0.15	53908628	40317	62.78	1335	1351	1332	1735	935	1335	1337.12	0.63	11876	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	728	16.51	0.47	12	0.07	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
90	20241016	151021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	2	2	0.15	53658609	40130	62.49	1335	1351	1332	1735	935	1335	1337.12	0.63	12026	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	728	16.51	0.47	12	0.07	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
91	20241016	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	2	2	0.15	52268076	39088	60.87	1335	1351	1332	1735	935	1335	1337.19	0.63	11909	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	728	16.51	0.47	12	0.07	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
92	20241016	131017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	3	2	0.22	50466618	37738	58.76	1335	1351	1332	1735	935	1335	1337.29	0.63	11547	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	728	16.52	0.47	12	0.07	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2465	-45.72	20231016	1150	16.35	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
93	20241016	121018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	10	2	0.75	29276011	21896	34.10	1335	1351	1332	1735	935	1335	1337.05	0.63	-198	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	732	16.60	0.48	12	0.04	81.00	2829.00	2540	20231013	-47.05	1150	20240806	16.96	2350	-42.77	20240304	1150	16.96	20240806	2465	-45.44	20231016	1150	16.96	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
94	20241016	111016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	11	2	0.82	28672639	21446	33.40	1335	1351	1332	1735	935	1335	1336.97	0.63	-204	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	732	16.62	0.48	12	0.04	81.00	2829.00	2540	20231013	-47.01	1150	20240806	17.04	2350	-42.72	20240304	1150	17.04	20240806	2465	-45.40	20231016	1150	17.04	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
95	20241016	101016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	2	2	0.15	17164015	12875	20.05	1335	1339	1332	1735	935	1335	1333.13	0.63	-601	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	728	16.51	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
96	20241016	091018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-1	5	-0.07	6320796	4743	7.39	1335	1335	1332	1735	935	1335	1332.66	0.63	-392	1363	1349	1341	1327	1319	1345	1323	54	400	100	820	1	1	54413213	726	16.47	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.48	1150	20240806	16.00	2350	-43.23	20240304	1150	16.00	20240806	2465	-45.88	20231016	1150	16.00	20240806	4.76	N	234100	100	54 억	342625	N	N	N	N
97	20241015	161011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-9	5	-0.67	84800514	63469	134.97	1355	1355	1333	1747	941	1344	1336.09	0.64	-4825	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	726	16.48	0.47	12	0.12	81.00	2829.00	2540	20231013	-47.44	1150	20240806	16.09	2350	-43.19	20240304	1150	16.09	20240806	2465	-45.84	20231016	1150	16.09	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
98	20241015	151019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-7	5	-0.52	72690106	54402	115.69	1355	1355	1334	1747	941	1344	1336.17	0.64	-4509	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	728	16.51	0.47	12	0.10	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
99	20241015	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-8	5	-0.60	64943150	48597	103.35	1355	1355	1335	1747	941	1344	1336.36	0.64	-2933	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	727	16.49	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.40	1150	20240806	16.17	2350	-43.15	20240304	1150	16.17	20240806	2465	-45.80	20231016	1150	16.17	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
100	20241015	131016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-5	5	-0.37	55401022	41457	88.16	1355	1355	1335	1747	941	1344	1336.35	0.64	-2691	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	729	16.53	0.47	12	0.08	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2465	-45.68	20231016	1150	16.43	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
101	20241015	121018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-5	5	-0.37	54344641	40668	86.48	1355	1355	1335	1747	941	1344	1336.30	0.64	-2691	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	729	16.53	0.47	12	0.07	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2465	-45.68	20231016	1150	16.43	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
102	20241015	111024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-8	5	-0.60	35446840	26518	56.39	1355	1355	1335	1747	941	1344	1336.71	0.64	-2691	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	727	16.49	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.40	1150	20240806	16.17	2350	-43.15	20240304	1150	16.17	20240806	2465	-45.80	20231016	1150	16.17	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
103	20241015	101020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-3	5	-0.22	22673122	16953	36.05	1355	1355	1335	1747	941	1344	1337.41	0.64	-1275	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	730	16.56	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.20	1150	20240806	16.61	2350	-42.94	20240304	1150	16.61	20240806	2465	-45.60	20231016	1150	16.61	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
104	20241015	091015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-7	5	-0.52	5132893	3833	8.15	1355	1355	1336	1747	941	1344	1339.13	0.64	0	1360	1352	1345	1337	1330	1348	1333	54	403	100	830	1	1	54413213	728	16.51	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2465	-45.76	20231016	1150	16.26	20240806	4.76	N	234100	100	54 억	347452	N	N	N	N
105	20241014	160952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	0	3	0.00	62966880	46822	118.84	1346	1353	1338	1747	941	1344	1344.81	0.64	1330	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	731	16.59	0.48	12	0.09	81.00	2829.00	2540	20231013	-47.09	1150	20240806	16.87	2350	-42.81	20240304	1150	16.87	20240806	2465	-45.48	20231016	1150	16.87	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
106	20241014	151004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	7	2	0.52	59596350	44317	112.49	1346	1353	1338	1747	941	1344	1344.77	0.64	883	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	735	16.68	0.48	12	0.08	81.00	2829.00	2540	20231013	-46.81	1150	20240806	17.48	2350	-42.51	20240304	1150	17.48	20240806	2465	-45.19	20231016	1150	17.48	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
107	20241014	141004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	3	2	0.22	40857648	30434	77.25	1346	1353	1338	1747	941	1344	1342.50	0.64	375	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	733	16.63	0.48	12	0.06	81.00	2829.00	2540	20231013	-46.97	1150	20240806	17.13	2350	-42.68	20240304	1150	17.13	20240806	2465	-45.35	20231016	1150	17.13	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
108	20241014	131001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	1	2	0.07	29005695	21630	54.90	1346	1353	1338	1747	941	1344	1340.99	0.64	83	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	732	16.60	0.48	12	0.04	81.00	2829.00	2540	20231013	-47.05	1150	20240806	16.96	2350	-42.77	20240304	1150	16.96	20240806	2465	-45.44	20231016	1150	16.96	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
109	20241014	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	3	2	0.22	27095795	20210	51.30	1346	1353	1338	1747	941	1344	1340.71	0.64	83	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	733	16.63	0.48	12	0.04	81.00	2829.00	2540	20231013	-46.97	1150	20240806	17.13	2350	-42.68	20240304	1150	17.13	20240806	2465	-45.35	20231016	1150	17.13	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
110	20241014	110953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-5	5	-0.37	21503837	16037	40.71	1346	1353	1339	1747	941	1344	1340.89	0.64	1120	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	729	16.53	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2465	-45.68	20231016	1150	16.43	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
111	20241014	100954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-1	5	-0.07	5450443	4052	10.28	1346	1353	1343	1747	941	1344	1345.12	0.64	49	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	731	16.58	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.13	1150	20240806	16.78	2350	-42.85	20240304	1150	16.78	20240806	2465	-45.52	20231016	1150	16.78	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
112	20241014	090958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	6	2	0.45	752461	559	1.42	1346	1353	1346	1747	941	1344	1346.08	0.64	36	1352	1347	1339	1334	1326	1350	1337	54	403	100	830	1	1	54413213	735	16.67	0.48	12	0.00	81.00	2829.00	2540	20231013	-46.85	1150	20240806	17.39	2350	-42.55	20240304	1150	17.39	20240806	2465	-45.23	20231016	1150	17.39	20240806	4.76	N	234100	100	54 억	346122	N	N	N	N
113	20241011	160939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	5	2	0.37	48386145	36211	109.00	1334	1344	1331	1740	938	1339	1336.00	0.63	2065	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	731	16.59	0.48	12	0.07	81.00	2829.00	2540	20231013	-47.09	1150	20240806	16.87	2350	-42.81	20240304	1150	16.87	20240806	2540	-47.09	20231013	1150	16.87	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
114	20241011	150953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	0	3	0.00	44950223	33650	101.29	1334	1344	1331	1740	938	1339	1335.82	0.63	2065	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	729	16.53	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2540	-47.28	20231013	1150	16.43	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
115	20241011	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	0	3	0.00	32040588	23989	72.21	1334	1344	1331	1740	938	1339	1335.64	0.63	2693	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	729	16.53	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2540	-47.28	20231013	1150	16.43	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
116	20241011	130956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-2	5	-0.15	28763115	21536	64.83	1334	1344	1331	1740	938	1339	1335.58	0.63	2684	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	728	16.51	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2540	-47.36	20231013	1150	16.26	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
117	20241011	120948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-2	5	-0.15	22056447	16519	49.73	1334	1344	1331	1740	938	1339	1335.22	0.63	2674	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	728	16.51	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2540	-47.36	20231013	1150	16.26	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
118	20241011	110950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-2	5	-0.15	21911967	16411	49.40	1334	1344	1331	1740	938	1339	1335.20	0.63	2674	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	728	16.51	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2540	-47.36	20231013	1150	16.26	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
119	20241011	100957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	1	2	0.07	20905266	15658	47.13	1334	1344	1331	1740	938	1339	1335.12	0.63	2702	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	729	16.54	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
120	20241011	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	-8	5	-0.60	12608540	9458	28.47	1334	1344	1331	1740	938	1339	1333.11	0.63	1859	1356	1347	1336	1327	1316	1352	1332	54	401	100	830	1	1	54413213	724	16.43	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.60	1150	20240806	15.74	2350	-43.36	20240304	1150	15.74	20240806	2540	-47.60	20231013	1150	15.74	20240806	4.77	N	234100	100	54 억	344057	N	N	N	N
121	20241010	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	1	2	0.07	43707614	32702	125.35	1325	1345	1325	1739	937	1338	1336.54	0.63	1042	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	729	16.53	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2540	-47.28	20231013	1150	16.43	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
122	20241010	151032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-4	5	-0.30	41097873	30748	117.86	1325	1345	1325	1739	937	1338	1336.60	0.63	1152	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	726	16.47	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.48	1150	20240806	16.00	2350	-43.23	20240304	1150	16.00	20240806	2540	-47.48	20231013	1150	16.00	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
123	20241010	141024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	0	3	0.00	27730916	20739	79.50	1325	1345	1325	1739	937	1338	1337.14	0.63	1122	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	728	16.52	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2540	-47.32	20231013	1150	16.35	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
124	20241010	131021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	1	2	0.07	18154458	13585	52.07	1325	1345	1325	1739	937	1338	1336.36	0.63	768	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	729	16.53	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.28	1150	20240806	16.43	2350	-43.02	20240304	1150	16.43	20240806	2540	-47.28	20231013	1150	16.43	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
125	20241010	121023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	3	2	0.22	17227205	12893	49.42	1325	1345	1325	1739	937	1338	1336.17	0.63	778	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	730	16.56	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.20	1150	20240806	16.61	2350	-42.94	20240304	1150	16.61	20240806	2540	-47.20	20231013	1150	16.61	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
126	20241010	111021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	5	2	0.37	13586219	10175	39.00	1325	1345	1325	1739	937	1338	1335.25	0.63	216	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	731	16.58	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.13	1150	20240806	16.78	2350	-42.85	20240304	1150	16.78	20240806	2540	-47.13	20231013	1150	16.78	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
127	20241010	101020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	2	2	0.15	8921833	6697	25.67	1325	1345	1325	1739	937	1338	1332.21	0.63	-208	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	729	16.54	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
128	20241010	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	5	2	0.37	6906115	5194	19.91	1325	1345	1325	1739	937	1338	1329.63	0.63	-124	1354	1345	1340	1331	1326	1343	1329	54	401	100	820	1	1	54413213	731	16.58	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.13	1150	20240806	16.78	2350	-42.85	20240304	1150	16.78	20240806	2540	-47.13	20231013	1150	16.78	20240806	4.79	N	234100	100	54 억	343017	N	N	N	N
129	20241008	161013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-4	5	-0.30	34889071	26078	39.43	1342	1349	1335	1744	940	1342	1337.87	0.63	8384	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	728	16.52	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2540	-47.32	20231013	1150	16.35	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
130	20241008	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-2	5	-0.15	32025473	23940	36.20	1342	1349	1335	1744	940	1342	1337.74	0.63	8384	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	729	16.54	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
131	20241008	141017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-1	5	-0.07	30887553	23091	34.91	1342	1349	1335	1744	940	1342	1337.64	0.63	8434	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	730	16.56	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.20	1150	20240806	16.61	2350	-42.94	20240304	1150	16.61	20240806	2540	-47.20	20231013	1150	16.61	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
132	20241008	131016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	0	3	0.00	29009800	21689	32.79	1342	1349	1335	1744	940	1342	1337.53	0.63	8279	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	730	16.57	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.17	1150	20240806	16.70	2350	-42.89	20240304	1150	16.70	20240806	2540	-47.17	20231013	1150	16.70	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
133	20241008	121017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-1	5	-0.07	26943746	20148	30.46	1342	1349	1335	1744	940	1342	1337.29	0.63	8376	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	730	16.56	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.20	1150	20240806	16.61	2350	-42.94	20240304	1150	16.61	20240806	2540	-47.20	20231013	1150	16.61	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
134	20241008	111015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-4	5	-0.30	5272318	3940	5.96	1342	1349	1335	1744	940	1342	1338.15	0.63	-1047	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	728	16.52	0.47	12	0.01	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2540	-47.32	20231013	1150	16.35	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
135	20241008	101017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-4	5	-0.30	2784496	2078	3.14	1342	1349	1337	1744	940	1342	1339.99	0.63	-235	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	728	16.52	0.47	12	0.00	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2540	-47.32	20231013	1150	16.35	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
136	20241008	091017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-5	5	-0.37	480261	358	0.54	1342	1342	1337	1744	940	1342	1341.51	0.63	-92	1364	1352	1339	1327	1314	1359	1334	54	402	100	830	1	1	54413213	728	16.51	0.47	12	0.00	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2540	-47.36	20231013	1150	16.26	20240806	4.80	N	234100	100	54 억	344493	N	N	N	N
137	20241007	161029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	5	2	0.37	88261114	66027	188.53	1326	1351	1326	1738	936	1337	1336.74	0.61	12270	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	730	16.57	0.47	12	0.12	81.00	2829.00	2540	20231013	-47.17	1150	20240806	16.70	2350	-42.89	20240304	1150	16.70	20240806	2540	-47.17	20231013	1150	16.70	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
138	20241007	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	5	2	0.37	85641613	64075	182.96	1326	1351	1326	1738	936	1337	1336.58	0.61	12497	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	730	16.57	0.47	12	0.12	81.00	2829.00	2540	20231013	-47.17	1150	20240806	16.70	2350	-42.89	20240304	1150	16.70	20240806	2540	-47.17	20231013	1150	16.70	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
139	20241007	141011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	7	2	0.52	69226840	51869	148.10	1326	1345	1326	1738	936	1337	1334.65	0.61	12035	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	731	16.59	0.48	12	0.10	81.00	2829.00	2540	20231013	-47.09	1150	20240806	16.87	2350	-42.81	20240304	1150	16.87	20240806	2540	-47.09	20231013	1150	16.87	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
140	20241007	130941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	3	2	0.22	65554969	49133	140.29	1326	1345	1326	1738	936	1337	1334.24	0.61	11441	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	729	16.54	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
141	20241007	121013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	6	2	0.45	64439533	48300	137.91	1326	1345	1326	1738	936	1337	1334.15	0.61	11015	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	731	16.58	0.47	12	0.09	81.00	2829.00	2540	20231013	-47.13	1150	20240806	16.78	2350	-42.85	20240304	1150	16.78	20240806	2540	-47.13	20231013	1150	16.78	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
142	20241007	110929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	7	2	0.52	63009492	47231	134.86	1326	1345	1326	1738	936	1337	1334.07	0.61	10945	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	731	16.59	0.48	12	0.09	81.00	2829.00	2540	20231013	-47.09	1150	20240806	16.87	2350	-42.81	20240304	1150	16.87	20240806	2540	-47.09	20231013	1150	16.87	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
143	20241007	100923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	8	2	0.60	54670931	41018	117.12	1326	1345	1326	1738	936	1337	1332.85	0.61	9840	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	732	16.60	0.48	12	0.08	81.00	2829.00	2540	20231013	-47.05	1150	20240806	16.96	2350	-42.77	20240304	1150	16.96	20240806	2540	-47.05	20231013	1150	16.96	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
144	20241007	091001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	-9	5	-0.67	21451024	16173	46.18	1326	1342	1326	1738	936	1337	1326.35	0.61	-873	1349	1343	1334	1328	1319	1346	1331	54	401	100	820	1	1	54413213	723	16.40	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.72	1150	20240806	15.48	2350	-43.49	20240304	1150	15.48	20240806	2540	-47.72	20231013	1150	15.48	20240806	4.82	N	234100	100	54 억	333297	N	N	N	N
145	20241004	160858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	11	2	0.83	46732946	35020	102.79	1331	1340	1325	1723	929	1326	1334.46	0.61	8691	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	728	16.51	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.36	1150	20240806	16.26	2350	-43.11	20240304	1150	16.26	20240806	2540	-47.36	20231013	1150	16.26	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
146	20241004	150912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	1	2	0.08	43856451	32864	96.46	1331	1340	1325	1723	929	1326	1334.48	0.61	8414	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	722	16.38	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2540	-47.76	20231013	1150	15.39	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
147	20241004	140857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	7	2	0.53	31818992	23836	69.96	1331	1340	1325	1723	929	1326	1334.91	0.61	734	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	725	16.46	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.52	1150	20240806	15.91	2350	-43.28	20240304	1150	15.91	20240806	2540	-47.52	20231013	1150	15.91	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
148	20241004	130908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	8	2	0.60	23425934	17543	51.49	1331	1340	1325	1723	929	1326	1335.34	0.61	481	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	726	16.47	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.48	1150	20240806	16.00	2350	-43.23	20240304	1150	16.00	20240806	2540	-47.48	20231013	1150	16.00	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
149	20241004	120907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	12	2	0.90	19858692	14872	43.65	1331	1340	1325	1723	929	1326	1335.31	0.61	399	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	728	16.52	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.32	1150	20240806	16.35	2350	-43.06	20240304	1150	16.35	20240806	2540	-47.32	20231013	1150	16.35	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
150	20241004	110900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	14	2	1.06	13554671	10162	29.83	1331	1340	1325	1723	929	1326	1333.86	0.61	502	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	729	16.54	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
151	20241004	100902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	14	2	1.06	11289427	8465	24.85	1331	1340	1325	1723	929	1326	1333.66	0.61	-747	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	729	16.54	0.47	12	0.02	81.00	2829.00	2540	20231013	-47.24	1150	20240806	16.52	2350	-42.98	20240304	1150	16.52	20240806	2540	-47.24	20231013	1150	16.52	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
152	20241004	090905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	1	2	0.08	2933170	2212	6.49	1331	1338	1325	1723	929	1326	1326.03	0.61	84	1365	1345	1325	1305	1285	1355	1315	54	397	100	820	1	1	54413213	722	16.38	0.47	12	0.00	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2540	-47.76	20231013	1150	15.39	20240806	4.84	N	234100	100	54 억	334443	N	N	N	N
153	20241002	160858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-21	5	-1.56	44889237	33996	65.40	1305	1345	1305	1751	943	1347	1320.42	0.60	6525	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	722	16.37	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.80	1150	20240806	15.30	2350	-43.57	20240304	1150	15.30	20240806	2540	-47.80	20231013	1150	15.30	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
154	20241002	150908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-14	5	-1.04	42991447	32566	62.65	1305	1345	1305	1751	943	1347	1320.13	0.60	7131	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	725	16.46	0.47	12	0.06	81.00	2829.00	2540	20231013	-47.52	1150	20240806	15.91	2350	-43.28	20240304	1150	15.91	20240806	2540	-47.52	20231013	1150	15.91	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
155	20241002	140908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-13	5	-0.97	39253231	29753	57.24	1305	1345	1305	1751	943	1347	1319.30	0.60	7145	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	726	16.47	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.48	1150	20240806	16.00	2350	-43.23	20240304	1150	16.00	20240806	2540	-47.48	20231013	1150	16.00	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
156	20241002	130859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-14	5	-1.04	35192631	26690	51.34	1305	1345	1305	1751	943	1347	1318.57	0.60	7084	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	725	16.46	0.47	12	0.05	81.00	2829.00	2540	20231013	-47.52	1150	20240806	15.91	2350	-43.28	20240304	1150	15.91	20240806	2540	-47.52	20231013	1150	15.91	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
157	20241002	120859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-20	5	-1.48	28159477	21402	41.17	1305	1345	1305	1751	943	1347	1315.74	0.60	5551	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	722	16.38	0.47	12	0.04	81.00	2829.00	2540	20231013	-47.76	1150	20240806	15.39	2350	-43.53	20240304	1150	15.39	20240806	2540	-47.76	20231013	1150	15.39	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
158	20241002	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-24	5	-1.78	24928830	18960	36.47	1305	1345	1305	1751	943	1347	1314.81	0.60	5601	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	720	16.33	0.47	12	0.03	81.00	2829.00	2540	20231013	-47.91	1150	20240806	15.04	2350	-43.70	20240304	1150	15.04	20240806	2540	-47.91	20231013	1150	15.04	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
159	20241002	100845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	-33	5	-2.45	19085074	14548	27.99	1305	1345	1305	1751	943	1347	1311.87	0.60	2145	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	715	16.22	0.46	12	0.03	81.00	2829.00	2540	20231013	-48.27	1150	20240806	14.26	2350	-44.09	20240304	1150	14.26	20240806	2540	-48.27	20231013	1150	14.26	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N
160	20241002	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-36	5	-2.67	7036120	5380	10.35	1305	1345	1305	1751	943	1347	1307.83	0.60	-240	1398	1372	1356	1330	1314	1364	1322	54	404	100	830	1	1	54413213	713	16.19	0.46	12	0.01	81.00	2829.00	2540	20231013	-48.39	1150	20240806	14.00	2350	-44.21	20240304	1150	14.00	20240806	2540	-48.39	20231013	1150	14.00	20240806	4.85	N	234100	100	54 억	328043	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History