KissMeData/122690/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	0	3	0.00	43773345	19094	91.66	2285	2305	2260	2975	1605	2290	2292.52	1.18	-3430	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	500	5.54	0.52	12	0.09	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
3	20241031	150919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	15	2	0.66	41270240	18001	86.41	2285	2305	2260	2975	1605	2290	2292.66	1.18	-3428	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	504	5.58	0.52	12	0.08	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
4	20241031	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	15	2	0.66	40992065	17880	85.83	2285	2305	2260	2975	1605	2290	2292.62	1.18	-3434	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	504	5.58	0.52	12	0.08	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
5	20241031	130917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	5	2	0.22	31849225	13905	66.75	2285	2305	2260	2975	1605	2290	2290.49	1.18	-2708	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	501	5.56	0.52	12	0.06	413.00	4438.00	3965	20240313	-42.12	2150	20240805	6.74	3965	-42.12	20240313	2150	6.74	20240805	3965	-42.12	20240313	2150	6.74	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
6	20241031	120917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	15	2	0.66	23336300	10204	48.98	2285	2305	2260	2975	1605	2290	2286.98	1.18	-2818	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	504	5.58	0.52	12	0.05	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
7	20241031	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	0	3	0.00	18568395	8129	39.02	2285	2305	2260	2975	1605	2290	2284.22	1.18	-1570	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	500	5.54	0.52	12	0.04	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
8	20241031	100917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	15	2	0.66	18383920	8048	38.63	2285	2305	2260	2975	1605	2290	2284.28	1.18	-1567	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	504	5.58	0.52	12	0.04	413.00	4438.00	3965	20240313	-41.87	2150	20240805	7.21	3965	-41.87	20240313	2150	7.21	20240805	3965	-41.87	20240313	2150	7.21	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
9	20241031	090914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-30	5	-1.31	294100	130	0.62	2285	2285	2260	2975	1605	2290	2262.31	1.18	-125	2330	2310	2270	2250	2210	2320	2260	109	685	500	1550	5	1	21844410	494	5.47	0.51	12	0.00	413.00	4438.00	3965	20240313	-43.00	2150	20240805	5.12	3965	-43.00	20240313	2150	5.12	20240805	3965	-43.00	20240313	2150	5.12	20240805	0.39	N	122690	500	109 억	257371	N	N	N	N
10	20241030	160913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	35	2	1.55	46923200	20831	82.45	2255	2290	2230	2930	1580	2255	2252.51	1.19	-1622	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	500	5.54	0.52	12	0.10	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
11	20241030	150934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	20	2	0.89	42663220	18961	75.05	2255	2280	2230	2930	1580	2255	2250.05	1.19	-1325	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	497	5.51	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
12	20241030	140915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	10	2	0.44	41916255	18630	73.74	2255	2280	2230	2930	1580	2255	2249.93	1.19	-1324	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	495	5.48	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
13	20241030	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-10	5	-0.44	35202730	15645	61.92	2255	2280	2230	2930	1580	2255	2250.09	1.19	-1151	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	490	5.44	0.51	12	0.07	413.00	4438.00	3965	20240313	-43.38	2150	20240805	4.42	3965	-43.38	20240313	2150	4.42	20240805	3965	-43.38	20240313	2150	4.42	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
14	20241030	120933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	10	2	0.44	20570915	9097	36.00	2255	2280	2235	2930	1580	2255	2261.29	1.19	-2014	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	495	5.48	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
15	20241030	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	15	2	0.67	18141075	8023	31.75	2255	2280	2235	2930	1580	2255	2261.13	1.19	-2015	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	496	5.50	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
16	20241030	100913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	0	3	0.00	14302270	6319	25.01	2255	2280	2255	2930	1580	2255	2263.38	1.19	-1927	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	493	5.46	0.51	12	0.03	413.00	4438.00	3965	20240313	-43.13	2150	20240805	4.88	3965	-43.13	20240313	2150	4.88	20240805	3965	-43.13	20240313	2150	4.88	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
17	20241030	090918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	0	3	0.00	2255	1	0.00	2255	2255	2255	2930	1580	2255	2255.00	1.19	0	2315	2285	2260	2230	2205	2272	2217	109	675	500	1530	5	1	21844410	493	5.46	0.51	12	0.00	413.00	4438.00	3965	20240313	-43.13	2150	20240805	4.88	3965	-43.13	20240313	2150	4.88	20240805	3965	-43.13	20240313	2150	4.88	20240805	0.39	N	122690	500	109 억	258993	N	N	N	N
18	20241029	160844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-15	5	-0.66	57169380	25266	81.47	2265	2290	2235	2950	1590	2270	2262.70	1.20	-2855	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	493	5.46	0.51	12	0.12	413.00	4438.00	3965	20240313	-43.13	2150	20240805	4.88	3965	-43.13	20240313	2150	4.88	20240805	3965	-43.13	20240313	2150	4.88	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
19	20241029	150858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	56037150	24764	79.85	2265	2290	2235	2950	1590	2270	2262.85	1.20	-2460	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	494	5.47	0.51	12	0.11	413.00	4438.00	3965	20240313	-43.00	2150	20240805	5.12	3965	-43.00	20240313	2150	5.12	20240805	3965	-43.00	20240313	2150	5.12	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
20	20241029	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	52112120	23022	74.24	2265	2290	2245	2950	1590	2270	2263.58	1.20	-2457	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	494	5.47	0.51	12	0.11	413.00	4438.00	3965	20240313	-43.00	2150	20240805	5.12	3965	-43.00	20240313	2150	5.12	20240805	3965	-43.00	20240313	2150	5.12	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
21	20241029	130852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	0	3	0.00	45221105	19957	64.35	2265	2290	2250	2950	1590	2270	2265.93	1.20	-2426	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	496	5.50	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
22	20241029	120854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	0	3	0.00	44696625	19725	63.60	2265	2290	2250	2950	1590	2270	2265.99	1.20	-2423	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	496	5.50	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
23	20241029	110908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	0	3	0.00	42728990	18856	60.80	2265	2290	2255	2950	1590	2270	2266.07	1.20	-2385	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	496	5.50	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
24	20241029	100850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	33157355	14651	47.24	2265	2270	2255	2950	1590	2270	2263.15	1.20	-2383	2310	2290	2255	2235	2200	2300	2245	109	680	500	1540	5	1	21844410	495	5.48	0.51	12	0.07	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.41	N	122690	500	109 억	261804	N	N	N	N
25	20241028	160842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	69708580	31012	64.04	2260	2275	2220	2940	1590	2265	2247.79	1.20	-230	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	496	5.50	0.51	12	0.14	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
26	20241028	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	51234815	22847	47.18	2260	2275	2220	2940	1590	2265	2242.52	1.20	-230	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	496	5.50	0.51	12	0.10	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
27	20241028	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	46112955	20587	42.51	2260	2275	2220	2940	1590	2265	2239.91	1.20	-135	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	495	5.48	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
28	20241028	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	41795865	18681	38.58	2260	2275	2220	2940	1590	2265	2237.35	1.20	-135	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	495	5.48	0.51	12	0.09	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
29	20241028	120847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-15	5	-0.66	40634075	18167	37.51	2260	2275	2220	2940	1590	2265	2236.70	1.20	-135	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	491	5.45	0.51	12	0.08	413.00	4438.00	3965	20240313	-43.25	2150	20240805	4.65	3965	-43.25	20240313	2150	4.65	20240805	3965	-43.25	20240313	2150	4.65	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
30	20241028	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-10	5	-0.44	27346685	12208	25.21	2260	2275	2220	2940	1590	2265	2240.06	1.20	-123	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	493	5.46	0.51	12	0.06	413.00	4438.00	3965	20240313	-43.13	2150	20240805	4.88	3965	-43.13	20240313	2150	4.88	20240805	3965	-43.13	20240313	2150	4.88	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
31	20241028	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	21740670	9711	20.05	2260	2275	2220	2940	1590	2265	2238.77	1.20	-70	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	496	5.50	0.51	12	0.04	413.00	4438.00	3965	20240313	-42.75	2150	20240805	5.58	3965	-42.75	20240313	2150	5.58	20240805	3965	-42.75	20240313	2150	5.58	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
32	20241028	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-30	5	-1.32	1302300	578	1.19	2260	2260	2225	2940	1590	2265	2253.11	1.20	22	2411	2337	2286	2212	2161	2312	2187	109	675	500	1540	5	1	21844410	488	5.41	0.50	12	0.00	413.00	4438.00	3965	20240313	-43.63	2150	20240805	3.95	3965	-43.63	20240313	2150	3.95	20240805	3965	-43.63	20240313	2150	3.95	20240805	0.40	N	122690	500	109 억	262004	N	N	N	N
33	20241025	160845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-70	5	-3.00	109846630	48426	212.93	2360	2360	2235	3035	1635	2335	2268.34	1.20	-887	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	495	5.48	0.51	12	0.22	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
34	20241025	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-90	5	-3.85	102975835	45382	199.54	2360	2360	2235	3035	1635	2335	2269.09	1.20	-535	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	490	5.44	0.51	12	0.21	413.00	4438.00	3965	20240313	-43.38	2150	20240805	4.42	3965	-43.38	20240313	2150	4.42	20240805	3965	-43.38	20240313	2150	4.42	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
35	20241025	140844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-70	5	-3.00	75390450	33144	145.73	2360	2360	2250	3035	1635	2335	2274.63	1.20	-422	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	495	5.48	0.51	12	0.15	413.00	4438.00	3965	20240313	-42.88	2150	20240805	5.35	3965	-42.88	20240313	2150	5.35	20240805	3965	-42.88	20240313	2150	5.35	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
36	20241025	130846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-45	5	-1.93	56368280	24762	108.88	2360	2360	2250	3035	1635	2335	2276.40	1.20	-1000	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	500	5.54	0.52	12	0.11	413.00	4438.00	3965	20240313	-42.24	2150	20240805	6.51	3965	-42.24	20240313	2150	6.51	20240805	3965	-42.24	20240313	2150	6.51	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
37	20241025	120849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-60	5	-2.57	39984565	17573	77.27	2360	2360	2250	3035	1635	2335	2275.34	1.20	-234	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	497	5.51	0.51	12	0.08	413.00	4438.00	3965	20240313	-42.62	2150	20240805	5.81	3965	-42.62	20240313	2150	5.81	20240805	3965	-42.62	20240313	2150	5.81	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
38	20241025	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-50	5	-2.14	16149865	7057	31.03	2360	2360	2275	3035	1635	2335	2288.49	1.20	-245	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	499	5.53	0.51	12	0.03	413.00	4438.00	3965	20240313	-42.37	2150	20240805	6.28	3965	-42.37	20240313	2150	6.28	20240805	3965	-42.37	20240313	2150	6.28	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
39	20241025	100844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-10	5	-0.43	793635	339	1.49	2360	2360	2310	3035	1635	2335	2341.11	1.20	-138	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	508	5.63	0.52	12	0.00	413.00	4438.00	3965	20240313	-41.36	2150	20240805	8.14	3965	-41.36	20240313	2150	8.14	20240805	3965	-41.36	20240313	2150	8.14	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
40	20241025	090847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	25	2	1.07	476695	202	0.89	2360	2360	2335	3035	1635	2335	2359.88	1.20	-30	2365	2350	2325	2310	2285	2337	2297	109	700	500	1580	5	1	21844410	516	5.71	0.53	12	0.00	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.40	N	122690	500	109 억	262852	N	N	N	N
41	20241024	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	52584355	22743	144.48	2340	2340	2300	3045	1645	2345	2312.11	1.20	207	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	510	5.65	0.53	12	0.10	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
42	20241024	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	49340970	21346	135.61	2340	2340	2300	3045	1645	2345	2311.49	1.20	355	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	507	5.62	0.52	12	0.10	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
43	20241024	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-30	5	-1.28	45523530	19697	125.13	2340	2340	2300	3045	1645	2345	2311.19	1.20	753	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	506	5.61	0.52	12	0.09	413.00	4438.00	3965	20240313	-41.61	2150	20240805	7.67	3965	-41.61	20240313	2150	7.67	20240805	3965	-41.61	20240313	2150	7.67	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
44	20241024	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	28491520	12320	78.27	2340	2340	2300	3045	1645	2345	2312.62	1.20	388	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	511	5.67	0.53	12	0.06	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
45	20241024	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	28442380	12299	78.13	2340	2340	2300	3045	1645	2345	2312.58	1.20	388	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	511	5.67	0.53	12	0.06	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
46	20241024	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	25940805	11229	71.34	2340	2340	2300	3045	1645	2345	2310.16	1.20	388	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	507	5.62	0.52	12	0.05	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
47	20241024	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	25506275	11042	70.15	2340	2340	2300	3045	1645	2345	2309.93	1.20	309	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	510	5.65	0.53	12	0.05	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
48	20241024	090901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	4680	2	0.01	2340	2340	2340	3045	1645	2345	2340.00	1.20	-2	2381	2362	2331	2312	2281	2372	2322	109	700	500	1590	5	1	21844410	511	5.67	0.53	12	0.00	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.40	N	122690	500	109 억	262645	N	N	N	N
49	20241023	160835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	10	2	0.43	36730405	15741	54.08	2315	2350	2300	3035	1635	2335	2333.42	1.20	-525	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	512	5.68	0.53	12	0.07	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
50	20241023	150849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	35124390	15054	51.72	2315	2350	2300	3035	1635	2335	2333.23	1.20	-484	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	513	5.69	0.53	12	0.07	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
51	20241023	140854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	14063210	6067	20.84	2315	2340	2300	3035	1635	2335	2317.98	1.20	-453	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	510	5.65	0.53	12	0.03	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
52	20241023	130842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-20	5	-0.86	7225435	3122	10.73	2315	2335	2300	3035	1635	2335	2314.36	1.20	-362	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	506	5.61	0.52	12	0.01	413.00	4438.00	3965	20240313	-41.61	2150	20240805	7.67	3965	-41.61	20240313	2150	7.67	20240805	3965	-41.61	20240313	2150	7.67	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
53	20241023	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-20	5	-0.86	3170755	1363	4.68	2315	2335	2315	3035	1635	2335	2326.31	1.20	-368	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	506	5.61	0.52	12	0.01	413.00	4438.00	3965	20240313	-41.61	2150	20240805	7.67	3965	-41.61	20240313	2150	7.67	20240805	3965	-41.61	20240313	2150	7.67	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
54	20241023	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-5	5	-0.21	2173775	933	3.21	2315	2335	2315	3035	1635	2335	2329.88	1.20	-260	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	509	5.64	0.53	12	0.00	413.00	4438.00	3965	20240313	-41.24	2150	20240805	8.37	3965	-41.24	20240313	2150	8.37	20240805	3965	-41.24	20240313	2150	8.37	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
55	20241023	100837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	1288880	553	1.90	2315	2335	2315	3035	1635	2335	2330.71	1.20	-118	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	510	5.65	0.53	12	0.00	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
56	20241023	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	0	3	0.00	571195	245	0.84	2315	2335	2315	3035	1635	2335	2331.41	1.20	35	2395	2365	2330	2300	2265	2347	2282	109	700	500	1580	5	1	21844410	510	5.65	0.53	12	0.00	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.41	N	122690	500	109 억	263170	N	N	N	N
57	20241022	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	67243100	29106	282.72	2360	2360	2295	3045	1645	2345	2310.28	1.21	-739	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	510	5.65	0.53	12	0.13	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
58	20241022	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-20	5	-0.85	62747610	27163	263.85	2360	2360	2295	3045	1645	2345	2310.04	1.21	-721	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	508	5.63	0.52	12	0.12	413.00	4438.00	3965	20240313	-41.36	2150	20240805	8.14	3965	-41.36	20240313	2150	8.14	20240805	3965	-41.36	20240313	2150	8.14	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
59	20241022	140837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	60595145	26234	254.82	2360	2360	2295	3045	1645	2345	2309.79	1.21	-688	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	507	5.62	0.52	12	0.12	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
60	20241022	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	55991045	24250	235.55	2360	2360	2295	3045	1645	2345	2308.91	1.21	-688	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	510	5.65	0.53	12	0.11	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
61	20241022	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	53605275	23226	225.60	2360	2360	2295	3045	1645	2345	2307.99	1.21	-243	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	511	5.67	0.53	12	0.11	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
62	20241022	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	0	3	0.00	47400870	20564	199.75	2360	2360	2295	3045	1645	2345	2305.04	1.21	-243	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	512	5.68	0.53	12	0.09	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
63	20241022	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-25	5	-1.07	33698370	14643	142.23	2360	2360	2300	3045	1645	2345	2301.33	1.21	358	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	507	5.62	0.52	12	0.07	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
64	20241022	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	0	3	0.00	67905	29	0.28	2360	2360	2340	3045	1645	2345	2341.55	1.21	-23	2385	2365	2340	2320	2295	2375	2330	109	700	500	1590	5	1	21844410	512	5.68	0.53	12	0.00	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.41	N	122690	500	109 억	263898	N	N	N	N
65	20241021	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-5	5	-0.21	24097450	10295	37.17	2320	2360	2315	3055	1645	2350	2340.69	1.21	-771	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	512	5.68	0.53	12	0.05	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
66	20241021	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	22272750	9515	34.36	2320	2360	2315	3055	1645	2350	2340.80	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	513	5.69	0.53	12	0.04	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
67	20241021	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-15	5	-0.64	21281050	9093	32.83	2320	2360	2315	3055	1645	2350	2340.38	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	510	5.65	0.53	12	0.04	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
68	20241021	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	20222360	8641	31.20	2320	2360	2315	3055	1645	2350	2340.28	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	513	5.69	0.53	12	0.04	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
69	20241021	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-5	5	-0.21	17624260	7535	27.21	2320	2360	2315	3055	1645	2350	2338.99	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	512	5.68	0.53	12	0.03	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
70	20241021	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-5	5	-0.21	15525570	6640	23.97	2320	2360	2315	3055	1645	2350	2338.19	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	512	5.68	0.53	12	0.03	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
71	20241021	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	10	2	0.43	15502120	6630	23.94	2320	2360	2315	3055	1645	2350	2338.18	1.21	-764	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	516	5.71	0.53	12	0.03	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
72	20241021	090827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	3642555	1565	5.65	2320	2360	2320	3055	1645	2350	2327.51	1.21	-29	2383	2366	2333	2316	2283	2375	2325	109	705	500	1590	5	1	21844410	514	5.70	0.53	12	0.01	413.00	4438.00	3965	20240313	-40.61	2150	20240805	9.53	3965	-40.61	20240313	2150	9.53	20240805	3965	-40.61	20240313	2150	9.53	20240805	0.42	N	122690	500	109 억	264669	N	N	N	N
73	20241018	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	64078995	27696	83.71	2335	2350	2300	3035	1635	2335	2313.65	1.22	-1906	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	513	5.69	0.53	12	0.13	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
74	20241018	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	63472715	27438	82.93	2335	2345	2300	3035	1635	2335	2313.31	1.22	-1901	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.13	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
75	20241018	140848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	57404080	24819	75.01	2335	2345	2300	3035	1635	2335	2312.91	1.22	-1876	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.11	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
76	20241018	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	52663000	22775	68.84	2335	2345	2300	3035	1635	2335	2312.32	1.22	-1876	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.10	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
77	20241018	120846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	46745350	20228	61.14	2335	2345	2300	3035	1635	2335	2310.92	1.22	-1456	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.09	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
78	20241018	110839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	23079195	9946	30.06	2335	2345	2305	3035	1635	2335	2320.45	1.22	-1769	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.05	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
79	20241018	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	16983950	7306	22.08	2335	2345	2310	3035	1635	2335	2324.66	1.22	-1520	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	507	5.62	0.52	12	0.03	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
80	20241018	090830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	5	2	0.21	3988470	1708	5.16	2335	2340	2335	3035	1635	2335	2335.17	1.22	-54	2388	2361	2338	2311	2288	2350	2300	109	700	500	1580	5	1	21844410	511	5.67	0.53	12	0.01	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.42	N	122690	500	109 억	266575	N	N	N	N
81	20241017	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	77147705	33086	169.26	2360	2365	2315	3070	1660	2365	2331.73	1.23	-1783	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	510	5.65	0.53	12	0.15	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
82	20241017	150830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-45	5	-1.90	67679645	29002	148.36	2360	2365	2315	3070	1660	2365	2333.62	1.23	-1649	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	507	5.62	0.52	12	0.13	413.00	4438.00	3965	20240313	-41.49	2150	20240805	7.91	3965	-41.49	20240313	2150	7.91	20240805	3965	-41.49	20240313	2150	7.91	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
83	20241017	140832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-20	5	-0.85	50830730	21748	111.25	2360	2365	2320	3070	1660	2365	2337.26	1.23	-1571	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	512	5.68	0.53	12	0.10	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
84	20241017	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-20	5	-0.85	39394360	16849	86.19	2360	2365	2320	3070	1660	2365	2338.08	1.23	-1570	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	512	5.68	0.53	12	0.08	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
85	20241017	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	30475590	13047	66.74	2360	2365	2320	3070	1660	2365	2335.83	1.23	-1820	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	513	5.69	0.53	12	0.06	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
86	20241017	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-25	5	-1.06	23008380	9869	50.49	2360	2365	2320	3070	1660	2365	2331.38	1.23	-1318	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	511	5.67	0.53	12	0.05	413.00	4438.00	3965	20240313	-40.98	2150	20240805	8.84	3965	-40.98	20240313	2150	8.84	20240805	3965	-40.98	20240313	2150	8.84	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
87	20241017	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-5	5	-0.21	2476110	1052	5.38	2360	2365	2350	3070	1660	2365	2353.72	1.23	-725	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.00	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
88	20241017	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-5	5	-0.21	153290	65	0.33	2360	2360	2355	3070	1660	2365	2358.31	1.23	-45	2391	2377	2356	2342	2321	2385	2350	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.00	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	268348	N	N	N	N
89	20241016	160821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	5	2	0.21	45937220	19548	62.38	2360	2370	2335	3065	1655	2360	2349.83	1.23	-824	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	517	5.73	0.53	12	0.09	413.00	4438.00	3965	20240313	-40.35	2150	20240805	10.00	3965	-40.35	20240313	2150	10.00	20240805	3965	-40.35	20240313	2150	10.00	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
90	20241016	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	0	3	0.00	43488155	18511	59.07	2360	2370	2335	3065	1655	2360	2349.31	1.23	-673	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.08	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
91	20241016	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	0	3	0.00	40293365	17153	54.74	2360	2370	2335	3065	1655	2360	2349.06	1.23	-673	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.08	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
92	20241016	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	0	3	0.00	35660535	15185	48.46	2360	2370	2335	3065	1655	2360	2348.41	1.23	-742	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.07	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
93	20241016	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	0	3	0.00	32599520	13885	44.31	2360	2360	2335	3065	1655	2360	2347.82	1.23	-733	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	516	5.71	0.53	12	0.06	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
94	20241016	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	12862380	5481	17.49	2360	2360	2335	3065	1655	2360	2346.72	1.23	-694	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	512	5.68	0.53	12	0.03	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
95	20241016	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	8608415	3662	11.69	2360	2360	2335	3065	1655	2360	2350.74	1.23	-694	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	512	5.68	0.53	12	0.02	413.00	4438.00	3965	20240313	-40.86	2150	20240805	9.07	3965	-40.86	20240313	2150	9.07	20240805	3965	-40.86	20240313	2150	9.07	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
96	20241016	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	5349845	2272	7.25	2360	2360	2335	3065	1655	2360	2354.69	1.23	32	2400	2380	2365	2345	2330	2372	2337	109	705	500	1600	5	1	21844410	510	5.65	0.53	12	0.01	413.00	4438.00	3965	20240313	-41.11	2150	20240805	8.60	3965	-41.11	20240313	2150	8.60	20240805	3965	-41.11	20240313	2150	8.60	20240805	0.44	N	122690	500	109 억	269172	N	N	N	N
97	20241015	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-15	5	-0.63	74021905	31337	75.78	2380	2385	2350	3085	1665	2375	2362.19	1.25	-3994	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	516	5.71	0.53	12	0.14	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
98	20241015	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-5	5	-0.21	62190260	26322	63.65	2380	2385	2350	3085	1665	2375	2362.67	1.25	-3770	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	518	5.74	0.53	12	0.12	413.00	4438.00	3965	20240313	-40.23	2150	20240805	10.23	3965	-40.23	20240313	2150	10.23	20240805	3965	-40.23	20240313	2150	10.23	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
99	20241015	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-15	5	-0.63	58936090	24943	60.32	2380	2385	2350	3085	1665	2375	2362.83	1.25	-3770	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	516	5.71	0.53	12	0.11	413.00	4438.00	3965	20240313	-40.48	2150	20240805	9.77	3965	-40.48	20240313	2150	9.77	20240805	3965	-40.48	20240313	2150	9.77	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
100	20241015	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	53769525	22751	55.02	2380	2385	2350	3085	1665	2375	2363.39	1.25	-3928	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	519	5.75	0.54	12	0.10	413.00	4438.00	3965	20240313	-40.10	2150	20240805	10.47	3965	-40.10	20240313	2150	10.47	20240805	3965	-40.10	20240313	2150	10.47	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
101	20241015	120823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	50250090	21263	51.42	2380	2385	2350	3085	1665	2375	2363.26	1.25	-3723	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	519	5.75	0.54	12	0.10	413.00	4438.00	3965	20240313	-40.10	2150	20240805	10.47	3965	-40.10	20240313	2150	10.47	20240805	3965	-40.10	20240313	2150	10.47	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
102	20241015	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	39497840	16710	40.41	2380	2385	2350	3085	1665	2375	2363.72	1.25	-3430	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	513	5.69	0.53	12	0.08	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
103	20241015	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-5	5	-0.21	21090560	8888	21.49	2380	2385	2360	3085	1665	2375	2372.93	1.25	-3127	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	518	5.74	0.53	12	0.04	413.00	4438.00	3965	20240313	-40.23	2150	20240805	10.23	3965	-40.23	20240313	2150	10.23	20240805	3965	-40.23	20240313	2150	10.23	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
104	20241015	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	10	2	0.42	10478160	4407	10.66	2380	2385	2370	3085	1665	2375	2377.62	1.25	-2475	2435	2405	2380	2350	2325	2392	2337	109	710	500	1610	5	1	21844410	521	5.77	0.54	12	0.02	413.00	4438.00	3965	20240313	-39.85	2150	20240805	10.93	3965	-39.85	20240313	2150	10.93	20240805	3965	-39.85	20240313	2150	10.93	20240805	0.49	N	122690	500	109 억	273133	N	N	N	N
105	20241014	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	93375405	39351	16.81	2400	2410	2355	3130	1690	2410	2372.82	1.28	-6144	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	519	5.75	0.54	12	0.18	413.00	4438.00	3965	20240313	-40.10	2150	20240805	10.47	3965	-40.10	20240313	2150	10.47	20240805	3965	-40.10	20240313	2150	10.47	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
106	20241014	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-40	5	-1.66	84410700	35568	15.19	2400	2410	2355	3130	1690	2410	2373.22	1.28	-5187	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	518	5.74	0.53	12	0.16	413.00	4438.00	3965	20240313	-40.23	2150	20240805	10.23	3965	-40.23	20240313	2150	10.23	20240805	3965	-40.23	20240313	2150	10.23	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
107	20241014	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-25	5	-1.04	72531135	30533	13.04	2400	2410	2355	3130	1690	2410	2375.50	1.28	-5186	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	521	5.77	0.54	12	0.14	413.00	4438.00	3965	20240313	-39.85	2150	20240805	10.93	3965	-39.85	20240313	2150	10.93	20240805	3965	-39.85	20240313	2150	10.93	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
108	20241014	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	64671825	27211	11.62	2400	2410	2355	3130	1690	2410	2376.68	1.28	-5125	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	519	5.75	0.54	12	0.12	413.00	4438.00	3965	20240313	-40.10	2150	20240805	10.47	3965	-40.10	20240313	2150	10.47	20240805	3965	-40.10	20240313	2150	10.47	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
109	20241014	120804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-25	5	-1.04	44356575	18617	7.95	2400	2410	2360	3130	1690	2410	2382.58	1.28	-7002	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	521	5.77	0.54	12	0.09	413.00	4438.00	3965	20240313	-39.85	2150	20240805	10.93	3965	-39.85	20240313	2150	10.93	20240805	3965	-39.85	20240313	2150	10.93	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
110	20241014	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-10	5	-0.41	43839790	18400	7.86	2400	2410	2360	3130	1690	2410	2382.60	1.28	-6839	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	524	5.81	0.54	12	0.08	413.00	4438.00	3965	20240313	-39.47	2150	20240805	11.63	3965	-39.47	20240313	2150	11.63	20240805	3965	-39.47	20240313	2150	11.63	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
111	20241014	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-10	5	-0.41	30722365	12880	5.50	2400	2410	2360	3130	1690	2410	2385.28	1.28	-5743	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	524	5.81	0.54	12	0.06	413.00	4438.00	3965	20240313	-39.47	2150	20240805	11.63	3965	-39.47	20240313	2150	11.63	20240805	3965	-39.47	20240313	2150	11.63	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
112	20241014	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-20	5	-0.83	952770	397	0.17	2400	2400	2390	3130	1690	2410	2399.92	1.28	-62	2600	2505	2425	2330	2250	2465	2290	109	720	500	1630	5	1	21844410	522	5.79	0.54	12	0.00	413.00	4438.00	3965	20240313	-39.72	2150	20240805	11.16	3965	-39.72	20240313	2150	11.16	20240805	3965	-39.72	20240313	2150	11.16	20240805	0.36	N	122690	500	109 억	279244	N	N	N	N
113	20241011	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-90	5	-3.60	546762025	226674	157.59	2480	2520	2345	3250	1750	2500	2411.97	1.34	-13248	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	526	5.84	0.54	12	1.04	413.00	4438.00	3965	20240313	-39.22	2150	20240805	12.09	3965	-39.22	20240313	2150	12.09	20240805	3965	-39.22	20240313	2150	12.09	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
114	20241011	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-95	5	-3.80	534215245	221460	153.96	2480	2520	2345	3250	1750	2500	2412.11	1.34	-12511	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	525	5.82	0.54	12	1.01	413.00	4438.00	3965	20240313	-39.34	2150	20240805	11.86	3965	-39.34	20240313	2150	11.86	20240805	3965	-39.34	20240313	2150	11.86	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
115	20241011	140805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-120	5	-4.80	456673415	188846	131.29	2480	2520	2365	3250	1750	2500	2418.08	1.34	-7527	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	520	5.76	0.54	12	0.86	413.00	4438.00	3965	20240313	-39.97	2150	20240805	10.70	3965	-39.97	20240313	2150	10.70	20240805	3965	-39.97	20240313	2150	10.70	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
116	20241011	130806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-105	5	-4.20	334269425	137455	95.56	2480	2520	2390	3250	1750	2500	2431.68	1.34	279	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	523	5.80	0.54	12	0.63	413.00	4438.00	3965	20240313	-39.60	2150	20240805	11.40	3965	-39.60	20240313	2150	11.40	20240805	3965	-39.60	20240313	2150	11.40	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
117	20241011	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-80	5	-3.20	146351260	59663	41.48	2480	2520	2415	3250	1750	2500	2452.69	1.34	-1889	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	529	5.86	0.55	12	0.27	413.00	4438.00	3965	20240313	-38.97	2150	20240805	12.56	3965	-38.97	20240313	2150	12.56	20240805	3965	-38.97	20240313	2150	12.56	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
118	20241011	110800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	-65	5	-2.60	134730465	54860	38.14	2480	2520	2415	3250	1750	2500	2455.62	1.34	-1563	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	532	5.90	0.55	12	0.25	413.00	4438.00	3965	20240313	-38.59	2150	20240805	13.26	3965	-38.59	20240313	2150	13.26	20240805	3965	-38.59	20240313	2150	13.26	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
119	20241011	100808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2455	-45	5	-1.80	99676715	40411	28.09	2480	2520	2430	3250	1750	2500	2466.29	1.34	-2572	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	536	5.94	0.55	12	0.18	413.00	4438.00	3965	20240313	-38.08	2150	20240805	14.19	3965	-38.08	20240313	2150	14.19	20240805	3965	-38.08	20240313	2150	14.19	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
120	20241011	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-50	5	-2.00	58051630	23451	16.30	2480	2480	2440	3250	1750	2500	2475.08	1.34	-2322	2633	2566	2433	2366	2233	2600	2400	109	750	500	1700	5	1	21844410	535	5.93	0.55	12	0.11	413.00	4438.00	3965	20240313	-38.21	2150	20240805	13.95	3965	-38.21	20240313	2150	13.95	20240805	3965	-38.21	20240313	2150	13.95	20240805	0.36	N	122690	500	109 억	292455	N	N	N	N
121	20241010	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	105	2	4.38	266615250	111824	486.91	2415	2500	2300	3110	1680	2395	2381.24	1.36	-5116	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	546	6.05	0.56	12	0.51	413.00	4438.00	3965	20240313	-36.95	2150	20240805	16.28	3965	-36.95	20240313	2150	16.28	20240805	3965	-36.95	20240313	2150	16.28	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
122	20241010	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	188117780	79673	346.92	2415	2415	2300	3110	1680	2395	2361.12	1.36	-4354	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	523	5.80	0.54	12	0.36	413.00	4438.00	3965	20240313	-39.60	2150	20240805	11.40	3965	-39.60	20240313	2150	11.40	20240805	3965	-39.60	20240313	2150	11.40	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
123	20241010	140828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	176208275	74691	325.22	2415	2415	2300	3110	1680	2395	2359.16	1.36	-3329	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	523	5.80	0.54	12	0.34	413.00	4438.00	3965	20240313	-39.60	2150	20240805	11.40	3965	-39.60	20240313	2150	11.40	20240805	3965	-39.60	20240313	2150	11.40	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
124	20241010	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-10	5	-0.42	168409415	71420	310.98	2415	2415	2300	3110	1680	2395	2358.01	1.36	-3345	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	521	5.77	0.54	12	0.33	413.00	4438.00	3965	20240313	-39.85	2150	20240805	10.93	3965	-39.85	20240313	2150	10.93	20240805	3965	-39.85	20240313	2150	10.93	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
125	20241010	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	0	3	0.00	138195245	58720	255.68	2415	2415	2300	3110	1680	2395	2353.46	1.36	-1279	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	523	5.80	0.54	12	0.27	413.00	4438.00	3965	20240313	-39.60	2150	20240805	11.40	3965	-39.60	20240313	2150	11.40	20240805	3965	-39.60	20240313	2150	11.40	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
126	20241010	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	113929740	48531	211.32	2415	2415	2300	3110	1680	2395	2347.57	1.36	-1123	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	518	5.74	0.53	12	0.22	413.00	4438.00	3965	20240313	-40.23	2150	20240805	10.23	3965	-40.23	20240313	2150	10.23	20240805	3965	-40.23	20240313	2150	10.23	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
127	20241010	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-45	5	-1.88	83509105	35678	155.35	2415	2415	2300	3110	1680	2395	2340.63	1.36	-718	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	513	5.69	0.53	12	0.16	413.00	4438.00	3965	20240313	-40.73	2150	20240805	9.30	3965	-40.73	20240313	2150	9.30	20240805	3965	-40.73	20240313	2150	9.30	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
128	20241010	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	622410	259	1.13	2415	2415	2390	3110	1680	2395	2403.13	1.36	-106	2451	2422	2391	2362	2331	2407	2347	109	715	500	1620	5	1	21844410	522	5.79	0.54	12	0.00	413.00	4438.00	3965	20240313	-39.72	2150	20240805	11.16	3965	-39.72	20240313	2150	11.16	20240805	3965	-39.72	20240313	2150	11.16	20240805	0.35	N	122690	500	109 억	297571	N	N	N	N
129	20241008	160819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-25	5	-1.03	54606960	22966	12.55	2420	2420	2360	3145	1695	2420	2377.73	1.37	-2630	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	523	5.80	0.54	12	0.11	413.00	4438.00	3965	20240313	-39.60	2150	20240805	11.40	3965	-39.60	20240313	2150	11.40	20240805	3965	-39.60	20240313	2150	11.40	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
130	20241008	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-30	5	-1.24	49450810	20811	11.37	2420	2420	2360	3145	1695	2420	2376.19	1.37	-2164	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	522	5.79	0.54	12	0.10	413.00	4438.00	3965	20240313	-39.72	2150	20240805	11.16	3965	-39.72	20240313	2150	11.16	20240805	3965	-39.72	20240313	2150	11.16	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
131	20241008	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-40	5	-1.65	39058060	16453	8.99	2420	2420	2360	3145	1695	2420	2373.92	1.37	-1631	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	520	5.76	0.54	12	0.08	413.00	4438.00	3965	20240313	-39.97	2150	20240805	10.70	3965	-39.97	20240313	2150	10.70	20240805	3965	-39.97	20240313	2150	10.70	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
132	20241008	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-30	5	-1.24	30010740	12649	6.91	2420	2420	2360	3145	1695	2420	2372.58	1.37	-1388	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	522	5.79	0.54	12	0.06	413.00	4438.00	3965	20240313	-39.72	2150	20240805	11.16	3965	-39.72	20240313	2150	11.16	20240805	3965	-39.72	20240313	2150	11.16	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
133	20241008	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-35	5	-1.45	29025475	12236	6.69	2420	2420	2360	3145	1695	2420	2372.14	1.37	-1374	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	521	5.77	0.54	12	0.06	413.00	4438.00	3965	20240313	-39.85	2150	20240805	10.93	3965	-39.85	20240313	2150	10.93	20240805	3965	-39.85	20240313	2150	10.93	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
134	20241008	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-40	5	-1.65	27881340	11756	6.43	2420	2420	2360	3145	1695	2420	2371.67	1.37	-1364	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	520	5.76	0.54	12	0.05	413.00	4438.00	3965	20240313	-39.97	2150	20240805	10.70	3965	-39.97	20240313	2150	10.70	20240805	3965	-39.97	20240313	2150	10.70	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
135	20241008	100823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-50	5	-2.07	17712260	7460	4.08	2420	2420	2360	3145	1695	2420	2374.30	1.37	-939	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	518	5.74	0.53	12	0.03	413.00	4438.00	3965	20240313	-40.23	2150	20240805	10.23	3965	-40.23	20240313	2150	10.23	20240805	3965	-40.23	20240313	2150	10.23	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
136	20241008	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-45	5	-1.86	9257180	3900	2.13	2420	2420	2360	3145	1695	2420	2373.64	1.37	-143	2503	2461	2413	2371	2323	2437	2347	109	725	500	1640	5	1	21844410	519	5.75	0.54	12	0.02	413.00	4438.00	3965	20240313	-40.10	2150	20240805	10.47	3965	-40.10	20240313	2150	10.47	20240805	3965	-40.10	20240313	2150	10.47	20240805	0.32	N	122690	500	109 억	300136	N	N	N	N
137	20241007	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	438645085	182958	1110.86	2450	2455	2365	3185	1715	2450	2397.52	1.36	3807	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	529	5.86	0.55	12	0.84	413.00	4438.00	3965	20240313	-38.97	2150	20240805	12.56	3965	-38.97	20240313	2150	12.56	20240805	3965	-38.97	20240313	2150	12.56	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
138	20241007	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-50	5	-2.04	434990050	181446	1101.68	2450	2455	2365	3185	1715	2450	2397.35	1.36	4281	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	524	5.81	0.54	12	0.83	413.00	4438.00	3965	20240313	-39.47	2150	20240805	11.63	3965	-39.47	20240313	2150	11.63	20240805	3965	-39.47	20240313	2150	11.63	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
139	20241007	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-60	5	-2.45	328834375	137028	831.99	2450	2455	2365	3185	1715	2450	2399.76	1.36	3731	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	522	5.79	0.54	12	0.63	413.00	4438.00	3965	20240313	-39.72	2150	20240805	11.16	3965	-39.72	20240313	2150	11.16	20240805	3965	-39.72	20240313	2150	11.16	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
140	20241007	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	278531120	115914	703.79	2450	2455	2365	3185	1715	2450	2402.91	1.36	1682	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	529	5.86	0.55	12	0.53	413.00	4438.00	3965	20240313	-38.97	2150	20240805	12.56	3965	-38.97	20240313	2150	12.56	20240805	3965	-38.97	20240313	2150	12.56	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
141	20241007	120830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-25	5	-1.02	233796795	97285	590.68	2450	2455	2365	3185	1715	2450	2403.22	1.36	2633	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	530	5.87	0.55	12	0.45	413.00	4438.00	3965	20240313	-38.84	2150	20240805	12.79	3965	-38.84	20240313	2150	12.79	20240805	3965	-38.84	20240313	2150	12.79	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
142	20241007	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	225036730	93649	568.60	2450	2455	2365	3185	1715	2450	2402.98	1.36	2790	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	529	5.86	0.55	12	0.43	413.00	4438.00	3965	20240313	-38.97	2150	20240805	12.56	3965	-38.97	20240313	2150	12.56	20240805	3965	-38.97	20240313	2150	12.56	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
143	20241007	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	0	3	0.00	175243990	73006	443.27	2450	2455	2365	3185	1715	2450	2400.41	1.36	2432	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	535	5.93	0.55	12	0.33	413.00	4438.00	3965	20240313	-38.21	2150	20240805	13.95	3965	-38.21	20240313	2150	13.95	20240805	3965	-38.21	20240313	2150	13.95	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
144	20241007	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-10	5	-0.41	1993310	814	4.94	2450	2450	2440	3185	1715	2450	2448.78	1.36	-73	2520	2485	2450	2415	2380	2467	2397	109	735	500	1660	5	1	21844410	533	5.91	0.55	12	0.00	413.00	4438.00	3965	20240313	-38.46	2150	20240805	13.49	3965	-38.46	20240313	2150	13.49	20240805	3965	-38.46	20240313	2150	13.49	20240805	0.31	N	122690	500	109 억	296173	N	N	N	N
145	20241004	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-10	5	-0.41	40352830	16468	78.91	2460	2485	2415	3195	1725	2460	2450.38	1.36	-1046	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	535	5.93	0.55	12	0.08	413.00	4438.00	3965	20240313	-38.21	2150	20240805	13.95	3965	-38.21	20240313	2150	13.95	20240805	3965	-38.21	20240313	2150	13.95	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
146	20241004	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	0	3	0.00	31089070	12687	60.79	2460	2485	2415	3195	1725	2460	2450.47	1.36	-941	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	537	5.96	0.55	12	0.06	413.00	4438.00	3965	20240313	-37.96	2150	20240805	14.42	3965	-37.96	20240313	2150	14.42	20240805	3965	-37.96	20240313	2150	14.42	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
147	20241004	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	0	3	0.00	19352670	7877	37.74	2460	2485	2415	3195	1725	2460	2456.86	1.36	-736	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	537	5.96	0.55	12	0.04	413.00	4438.00	3965	20240313	-37.96	2150	20240805	14.42	3965	-37.96	20240313	2150	14.42	20240805	3965	-37.96	20240313	2150	14.42	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
148	20241004	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	10	2	0.41	17795315	7244	34.71	2460	2485	2415	3195	1725	2460	2456.56	1.36	-603	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	540	5.98	0.56	12	0.03	413.00	4438.00	3965	20240313	-37.70	2150	20240805	14.88	3965	-37.70	20240313	2150	14.88	20240805	3965	-37.70	20240313	2150	14.88	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
149	20241004	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	5	2	0.20	17204370	7004	33.56	2460	2485	2415	3195	1725	2460	2456.36	1.36	-564	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	538	5.97	0.56	12	0.03	413.00	4438.00	3965	20240313	-37.83	2150	20240805	14.65	3965	-37.83	20240313	2150	14.65	20240805	3965	-37.83	20240313	2150	14.65	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
150	20241004	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	5	2	0.20	16496085	6716	32.18	2460	2485	2415	3195	1725	2460	2456.24	1.36	-316	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	538	5.97	0.56	12	0.03	413.00	4438.00	3965	20240313	-37.83	2150	20240805	14.65	3965	-37.83	20240313	2150	14.65	20240805	3965	-37.83	20240313	2150	14.65	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
151	20241004	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	10	2	0.41	15581365	6346	30.41	2460	2475	2415	3195	1725	2460	2455.30	1.36	-261	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	540	5.98	0.56	12	0.03	413.00	4438.00	3965	20240313	-37.70	2150	20240805	14.88	3965	-37.70	20240313	2150	14.88	20240805	3965	-37.70	20240313	2150	14.88	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
152	20241004	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-10	5	-0.41	1997440	812	3.89	2460	2460	2450	3195	1725	2460	2459.90	1.36	-129	2510	2485	2455	2430	2400	2487	2432	109	735	500	1670	5	1	21844410	535	5.93	0.55	12	0.00	413.00	4438.00	3965	20240313	-38.21	2150	20240805	13.95	3965	-38.21	20240313	2150	13.95	20240805	3965	-38.21	20240313	2150	13.95	20240805	0.31	N	122690	500	109 억	297219	N	N	N	N
153	20241002	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-10	5	-0.40	46005860	18809	101.40	2460	2480	2425	3210	1730	2470	2445.95	1.37	-1892	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	537	5.96	0.55	12	0.09	413.00	4438.00	3965	20240313	-37.96	2150	20240805	14.42	3965	-37.96	20240313	2150	14.42	20240805	3965	-37.96	20240313	2150	14.42	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
154	20241002	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-20	5	-0.81	43894910	17949	96.77	2460	2480	2425	3210	1730	2470	2445.54	1.37	-1710	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	535	5.93	0.55	12	0.08	413.00	4438.00	3965	20240313	-38.21	2150	20240805	13.95	3965	-38.21	20240313	2150	13.95	20240805	3965	-38.21	20240313	2150	13.95	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
155	20241002	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-5	5	-0.20	31290650	12807	69.04	2460	2480	2425	3210	1730	2470	2443.25	1.37	-1200	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	538	5.97	0.56	12	0.06	413.00	4438.00	3965	20240313	-37.83	2150	20240805	14.65	3965	-37.83	20240313	2150	14.65	20240805	3965	-37.83	20240313	2150	14.65	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
156	20241002	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	0	3	0.00	27455835	11244	60.62	2460	2480	2425	3210	1730	2470	2441.82	1.37	-1122	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	540	5.98	0.56	12	0.05	413.00	4438.00	3965	20240313	-37.70	2150	20240805	14.88	3965	-37.70	20240313	2150	14.88	20240805	3965	-37.70	20240313	2150	14.88	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
157	20241002	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-30	5	-1.21	23997105	9836	53.03	2460	2470	2425	3210	1730	2470	2439.72	1.37	-1017	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	533	5.91	0.55	12	0.05	413.00	4438.00	3965	20240313	-38.46	2150	20240805	13.49	3965	-38.46	20240313	2150	13.49	20240805	3965	-38.46	20240313	2150	13.49	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
158	20241002	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-5	5	-0.20	15505810	6365	34.31	2460	2470	2425	3210	1730	2470	2436.11	1.37	-1356	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	538	5.97	0.56	12	0.03	413.00	4438.00	3965	20240313	-37.83	2150	20240805	14.65	3965	-37.83	20240313	2150	14.65	20240805	3965	-37.83	20240313	2150	14.65	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
159	20241002	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-10	5	-0.40	2148380	880	4.74	2460	2470	2425	3210	1730	2470	2441.34	1.37	-458	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	537	5.96	0.55	12	0.00	413.00	4438.00	3965	20240313	-37.96	2150	20240805	14.42	3965	-37.96	20240313	2150	14.42	20240805	3965	-37.96	20240313	2150	14.42	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N
160	20241002	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	-35	5	-1.42	401320	164	0.88	2460	2460	2435	3210	1730	2470	2447.07	1.37	-164	2523	2496	2483	2456	2443	2490	2450	109	740	500	1670	5	1	21844410	532	5.90	0.55	12	0.00	413.00	4438.00	3965	20240313	-38.59	2150	20240805	13.26	3965	-38.59	20240313	2150	13.26	20240805	3965	-38.59	20240313	2150	13.26	20240805	0.32	N	122690	500	109 억	299111	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History