KissMeData/024910/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	212738880	95343	12.01	2235	2260	2210	2905	1565	2235	2231.30	0.36	16929	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.27	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
3	20241031	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	203769755	91337	11.51	2235	2260	2210	2905	1565	2235	2230.97	0.36	16481	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.25	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
4	20241031	140412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	167816350	75251	9.48	2235	2260	2210	2905	1565	2235	2230.09	0.36	15322	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.21	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
5	20241031	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	10	2	0.45	158098490	70912	8.93	2235	2260	2210	2905	1565	2235	2229.50	0.36	12797	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	804	8.80	0.59	12	0.20	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
6	20241031	120411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	15	2	0.67	141884615	63689	8.02	2235	2260	2210	2905	1565	2235	2227.77	0.36	10145	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	806	8.82	0.59	12	0.18	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
7	20241031	110413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	103394260	46496	5.86	2235	2260	2210	2905	1565	2235	2223.72	0.36	3781	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.13	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
8	20241031	100412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	91050130	40974	5.16	2235	2260	2210	2905	1565	2235	2222.14	0.36	919	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	802	8.78	0.59	12	0.11	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
9	20241031	090411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-10	5	-0.45	10728215	4805	0.61	2235	2260	2225	2905	1565	2235	2232.72	0.36	913	2428	2331	2278	2181	2128	2305	2155	179	670	500	1380	5	1	35819005	797	8.73	0.59	12	0.01	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.82	N	024910	500	179 억	127674	N	N	N	N
10	20241030	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-35	5	-1.54	1807651985	789393	606.58	2255	2375	2225	2950	1590	2270	2289.98	0.53	-61687	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	801	8.76	0.59	12	2.20	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
11	20241030	150418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-35	5	-1.54	1761436370	768719	590.70	2255	2375	2225	2950	1590	2270	2291.39	0.53	-63605	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	801	8.76	0.59	12	2.15	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
12	20241030	140414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-25	5	-1.10	1726846040	753309	578.85	2255	2375	2225	2950	1590	2270	2292.35	0.53	-62557	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	804	8.80	0.59	12	2.10	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
13	20241030	130413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	1435119350	623036	478.75	2255	2375	2250	2950	1590	2270	2303.43	0.53	-78606	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	810	8.86	0.60	12	1.74	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
14	20241030	120417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	146991035	65035	49.97	2255	2275	2250	2950	1590	2270	2260.18	0.53	6025	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	810	8.86	0.60	12	0.18	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
15	20241030	110412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	109055055	48201	37.04	2255	2275	2250	2950	1590	2270	2262.51	0.53	5736	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	810	8.86	0.60	12	0.13	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
16	20241030	100412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	0	3	0.00	51684625	22814	17.53	2255	2275	2255	2950	1590	2270	2265.48	0.53	1676	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	813	8.90	0.60	12	0.06	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
17	20241030	090412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	15875255	7032	5.40	2255	2270	2255	2950	1590	2270	2257.57	0.53	1393	2320	2295	2255	2230	2190	2307	2242	179	680	500	1400	5	1	35819005	810	8.86	0.60	12	0.02	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.83	N	024910	500	179 억	188963	N	N	N	N
18	20241029	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	25	2	1.11	291654660	129932	63.06	2235	2280	2215	2915	1575	2245	2244.66	0.52	4609	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	813	8.90	0.60	12	0.36	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
19	20241029	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	10	2	0.45	227887680	101868	49.44	2235	2265	2215	2915	1575	2245	2237.09	0.52	4194	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	808	8.84	0.59	12	0.28	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
20	20241029	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	0	3	0.00	172729870	77336	37.53	2235	2255	2215	2915	1575	2245	2233.50	0.52	-9000	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	804	8.80	0.59	12	0.22	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
21	20241029	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-5	5	-0.22	160477050	71860	34.88	2235	2255	2215	2915	1575	2245	2233.19	0.52	-9000	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	802	8.78	0.59	12	0.20	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
22	20241029	120404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	5	2	0.22	138278215	61963	30.07	2235	2255	2215	2915	1575	2245	2231.63	0.52	-5791	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	806	8.82	0.59	12	0.17	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
23	20241029	110410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	0	3	0.00	123179520	55224	26.80	2235	2255	2215	2915	1575	2245	2230.54	0.52	-1895	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	804	8.80	0.59	12	0.15	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
24	20241029	100404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	5	2	0.22	107680125	48290	23.44	2235	2255	2215	2915	1575	2245	2229.86	0.52	-1402	2341	2292	2251	2202	2161	2317	2227	179	670	500	1390	5	1	35819005	806	8.82	0.59	12	0.13	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.94	N	024910	500	179 억	185152	N	N	N	N
25	20241028	160359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	35	2	1.58	451936610	200727	79.95	2210	2300	2210	2870	1550	2210	2251.54	0.47	16013	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	804	8.80	0.59	12	0.56	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
26	20241028	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	35	2	1.58	435018080	193180	76.95	2210	2300	2210	2870	1550	2210	2251.90	0.47	13502	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	804	8.80	0.59	12	0.54	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
27	20241028	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	30	2	1.36	392784700	174329	69.44	2210	2300	2210	2870	1550	2210	2253.15	0.47	6280	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	802	8.78	0.59	12	0.49	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
28	20241028	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	30	2	1.36	159037145	71362	28.42	2210	2255	2210	2870	1550	2210	2228.62	0.47	6246	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	802	8.78	0.59	12	0.20	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
29	20241028	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	25	2	1.13	138165970	62048	24.71	2210	2255	2210	2870	1550	2210	2226.79	0.47	7194	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	801	8.76	0.59	12	0.17	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
30	20241028	110334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	15	2	0.68	130561830	58637	23.36	2210	2255	2210	2870	1550	2210	2226.64	0.47	6756	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	797	8.73	0.59	12	0.16	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
31	20241028	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	20	2	0.90	78033050	35080	13.97	2210	2255	2210	2870	1550	2210	2224.47	0.47	18583	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	799	8.75	0.59	12	0.10	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
32	20241028	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	0	3	0.00	27181980	12292	4.90	2210	2230	2210	2870	1550	2210	2211.37	0.47	4269	2276	2242	2221	2187	2166	2232	2177	179	660	500	1370	5	1	35819005	792	8.67	0.58	12	0.03	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.73	N	024910	500	179 억	169433	N	N	N	N
33	20241025	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-20	5	-0.90	530663495	238677	6.50	2235	2255	2200	2895	1565	2230	2223.36	0.44	12881	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	792	8.67	0.58	12	0.67	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
34	20241025	150402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-5	5	-0.22	479265475	215441	5.87	2235	2255	2200	2895	1565	2230	2224.58	0.44	10781	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	797	8.73	0.59	12	0.60	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
35	20241025	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	0	3	0.00	415638475	186759	5.08	2235	2255	2200	2895	1565	2230	2225.53	0.44	12041	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	799	8.75	0.59	12	0.52	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
36	20241025	130401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-10	5	-0.45	372722275	167464	4.56	2235	2255	2200	2895	1565	2230	2225.69	0.44	6750	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	795	8.71	0.58	12	0.47	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
37	20241025	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-10	5	-0.45	298069625	134053	3.65	2235	2255	2200	2895	1565	2230	2223.52	0.44	10423	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	795	8.71	0.58	12	0.37	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
38	20241025	110359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-10	5	-0.45	253514420	113903	3.10	2235	2255	2200	2895	1565	2230	2225.70	0.44	7815	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	795	8.71	0.58	12	0.32	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
39	20241025	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	15	2	0.67	121194525	54208	1.48	2235	2255	2210	2895	1565	2230	2235.73	0.44	5026	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	804	8.80	0.59	12	0.15	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
40	20241025	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	25	2	1.12	39841005	17761	0.48	2235	2255	2235	2895	1565	2230	2243.17	0.44	2510	2613	2421	2323	2131	2033	2372	2082	179	665	500	1380	5	1	35819005	808	8.84	0.59	12	0.05	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.85	N	024910	500	179 억	156552	N	N	N	N
41	20241024	160354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-65	5	-2.83	8714126755	3665155	1667.31	2275	2515	2225	2980	1610	2295	2377.69	0.54	-39077	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	799	8.75	0.59	12	10.23	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
42	20241024	150355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-45	5	-1.96	8569940875	3600642	1637.96	2275	2515	2240	2980	1610	2295	2380.11	0.54	-31279	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	806	8.82	0.59	12	10.05	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
43	20241024	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-30	5	-1.31	8262085895	3464022	1575.81	2275	2515	2240	2980	1610	2295	2385.11	0.54	-5980	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	811	8.88	0.60	12	9.67	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
44	20241024	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	8087055785	3387085	1540.81	2275	2515	2240	2980	1610	2295	2387.62	0.54	7961	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	820	8.98	0.60	12	9.46	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
45	20241024	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-10	5	-0.44	7944487520	3324691	1512.43	2275	2515	2240	2980	1610	2295	2389.54	0.54	22346	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	818	8.96	0.60	12	9.28	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
46	20241024	110357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	7644717950	3193018	1452.53	2275	2515	2240	2980	1610	2295	2394.20	0.54	29304	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	820	8.98	0.60	12	8.91	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
47	20241024	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	140	2	6.10	1570907030	658247	299.44	2275	2470	2240	2980	1610	2295	2386.50	0.54	51283	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	872	9.55	0.64	12	1.84	255.00	3796.00	3310	20240709	-26.44	1973	20240805	23.42	3310	-26.44	20240709	1973	23.42	20240805	3310	-26.44	20240709	1973	23.42	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
48	20241024	090416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-45	5	-1.96	30525640	13491	6.14	2275	2275	2240	2980	1610	2295	2262.67	0.54	3202	2395	2345	2270	2220	2145	2370	2245	179	685	500	1420	5	1	35819005	806	8.82	0.59	12	0.04	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	3.03	N	024910	500	179 억	194703	N	N	N	N
49	20241023	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	70	2	3.15	489882660	217067	39.73	2225	2320	2195	2890	1560	2225	2256.79	0.51	12925	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	822	9.00	0.60	12	0.61	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
50	20241023	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	75	2	3.37	419277740	186275	34.09	2225	2320	2195	2890	1560	2225	2250.85	0.51	9929	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	824	9.02	0.61	12	0.52	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
51	20241023	140402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	50	2	2.25	282132595	126348	23.12	2225	2285	2195	2890	1560	2225	2232.98	0.51	-5244	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	815	8.92	0.60	12	0.35	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
52	20241023	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	15	2	0.67	227879060	102378	18.74	2225	2255	2195	2890	1560	2225	2225.86	0.51	-80	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	802	8.78	0.59	12	0.29	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
53	20241023	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	25	2	1.12	199762845	89820	16.44	2225	2255	2195	2890	1560	2225	2224.04	0.51	176	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	806	8.82	0.59	12	0.25	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
54	20241023	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	10	2	0.45	165542845	74522	13.64	2225	2255	2195	2890	1560	2225	2221.40	0.51	325	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	801	8.76	0.59	12	0.21	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
55	20241023	100356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	5	2	0.22	119130905	53609	9.81	2225	2255	2195	2890	1560	2225	2222.22	0.51	111	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	799	8.75	0.59	12	0.15	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
56	20241023	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	15	2	0.67	17268885	7765	1.42	2225	2245	2215	2890	1560	2225	2223.94	0.51	1584	2391	2307	2256	2172	2121	2282	2147	179	665	500	1370	5	1	35819005	802	8.78	0.59	12	0.02	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	3.06	N	024910	500	179 억	183083	N	N	N	N
57	20241022	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-105	5	-4.51	1229993060	545578	224.95	2330	2340	2205	3025	1635	2330	2254.48	0.55	-14952	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	797	8.73	0.59	12	1.52	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
58	20241022	150357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-100	5	-4.29	1146360630	507895	209.41	2330	2340	2205	3025	1635	2330	2257.08	0.55	-7190	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	799	8.75	0.59	12	1.42	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
59	20241022	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-95	5	-4.08	928024910	409701	168.92	2330	2340	2225	3025	1635	2330	2265.13	0.55	9924	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	801	8.76	0.59	12	1.14	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
60	20241022	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-60	5	-2.58	721077905	317391	130.86	2330	2340	2240	3025	1635	2330	2271.89	0.55	15469	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	813	8.90	0.60	12	0.89	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
61	20241022	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-65	5	-2.79	647359170	284837	117.44	2330	2340	2240	3025	1635	2330	2272.74	0.55	25326	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	811	8.88	0.60	12	0.80	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
62	20241022	110354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-70	5	-3.00	621581620	273411	112.73	2330	2340	2240	3025	1635	2330	2273.43	0.55	25689	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	810	8.86	0.60	12	0.76	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
63	20241022	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-70	5	-3.00	490160360	214927	88.62	2330	2340	2240	3025	1635	2330	2280.59	0.55	14238	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	810	8.86	0.60	12	0.60	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
64	20241022	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	5	2	0.21	9662840	4147	1.71	2330	2340	2330	3025	1635	2330	2330.08	0.55	-2892	2436	2382	2356	2302	2276	2370	2290	179	695	500	1440	5	1	35819005	836	9.16	0.62	12	0.01	255.00	3796.00	3310	20240709	-29.46	1973	20240805	18.35	3310	-29.46	20240709	1973	18.35	20240805	3310	-29.46	20240709	1973	18.35	20240805	3.12	N	024910	500	179 억	198007	N	N	N	N
65	20241021	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-65	5	-2.71	555120015	234851	63.68	2370	2410	2330	3110	1680	2395	2363.79	0.61	-20630	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	835	9.14	0.61	12	0.66	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
66	20241021	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-45	5	-1.88	469756025	198340	53.78	2370	2410	2345	3110	1680	2395	2368.26	0.61	-25194	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	842	9.22	0.62	12	0.55	255.00	3796.00	3310	20240709	-29.00	1973	20240805	19.11	3310	-29.00	20240709	1973	19.11	20240805	3310	-29.00	20240709	1973	19.11	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
67	20241021	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-30	5	-1.25	390544490	164635	44.64	2370	2410	2355	3110	1680	2395	2372.00	0.61	-16697	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	847	9.27	0.62	12	0.46	255.00	3796.00	3310	20240709	-28.55	1973	20240805	19.87	3310	-28.55	20240709	1973	19.87	20240805	3310	-28.55	20240709	1973	19.87	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
68	20241021	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	361651400	152405	41.32	2370	2410	2355	3110	1680	2395	2372.77	0.61	-11741	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	851	9.31	0.63	12	0.43	255.00	3796.00	3310	20240709	-28.25	1973	20240805	20.38	3310	-28.25	20240709	1973	20.38	20240805	3310	-28.25	20240709	1973	20.38	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
69	20241021	120354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-10	5	-0.42	267012775	112531	30.51	2370	2410	2355	3110	1680	2395	2372.53	0.61	-5638	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	854	9.35	0.63	12	0.31	255.00	3796.00	3310	20240709	-27.95	1973	20240805	20.88	3310	-27.95	20240709	1973	20.88	20240805	3310	-27.95	20240709	1973	20.88	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
70	20241021	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	222610800	93841	25.44	2370	2410	2355	3110	1680	2395	2371.89	0.61	-1553	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	856	9.37	0.63	12	0.26	255.00	3796.00	3310	20240709	-27.79	1973	20240805	21.14	3310	-27.79	20240709	1973	21.14	20240805	3310	-27.79	20240709	1973	21.14	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
71	20241021	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	147983360	62298	16.89	2370	2410	2355	3110	1680	2395	2374.98	0.61	-671	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	851	9.31	0.63	12	0.17	255.00	3796.00	3310	20240709	-28.25	1973	20240805	20.38	3310	-28.25	20240709	1973	20.38	20240805	3310	-28.25	20240709	1973	20.38	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
72	20241021	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	5	2	0.21	52699700	22123	6.00	2370	2410	2370	3110	1680	2395	2381.30	0.61	6293	2485	2440	2390	2345	2295	2415	2320	179	715	500	1480	5	1	35819005	860	9.41	0.63	12	0.06	255.00	3796.00	3310	20240709	-27.49	1973	20240805	21.64	3310	-27.49	20240709	1973	21.64	20240805	3310	-27.49	20240709	1973	21.64	20240805	2.99	N	024910	500	179 억	218637	N	N	N	N
73	20241018	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	866134290	362618	46.84	2430	2435	2340	3170	1710	2440	2387.98	0.71	-37173	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	858	9.39	0.63	12	1.01	255.00	3796.00	3310	20240709	-27.64	1973	20240805	21.39	3310	-27.64	20240709	1973	21.39	20240805	3310	-27.64	20240709	1973	21.39	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
74	20241018	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-60	5	-2.46	778060495	325774	42.08	2430	2435	2340	3170	1710	2440	2387.77	0.71	-34808	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	852	9.33	0.63	12	0.91	255.00	3796.00	3310	20240709	-28.10	1973	20240805	20.63	3310	-28.10	20240709	1973	20.63	20240805	3310	-28.10	20240709	1973	20.63	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
75	20241018	140406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	663193630	277256	35.82	2430	2435	2340	3170	1710	2440	2391.36	0.71	-37125	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	854	9.35	0.63	12	0.77	255.00	3796.00	3310	20240709	-27.95	1973	20240805	20.88	3310	-27.95	20240709	1973	20.88	20240805	3310	-27.95	20240709	1973	20.88	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
76	20241018	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-40	5	-1.64	609055820	254579	32.89	2430	2435	2340	3170	1710	2440	2391.73	0.71	-27123	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	860	9.41	0.63	12	0.71	255.00	3796.00	3310	20240709	-27.49	1973	20240805	21.64	3310	-27.49	20240709	1973	21.64	20240805	3310	-27.49	20240709	1973	21.64	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
77	20241018	120359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	578676885	241848	31.24	2430	2435	2340	3170	1710	2440	2392.02	0.71	-27003	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	854	9.35	0.63	12	0.68	255.00	3796.00	3310	20240709	-27.95	1973	20240805	20.88	3310	-27.95	20240709	1973	20.88	20240805	3310	-27.95	20240709	1973	20.88	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
78	20241018	110358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	535505665	223720	28.90	2430	2435	2340	3170	1710	2440	2392.89	0.71	-26142	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	858	9.39	0.63	12	0.62	255.00	3796.00	3310	20240709	-27.64	1973	20240805	21.39	3310	-27.64	20240709	1973	21.39	20240805	3310	-27.64	20240709	1973	21.39	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
79	20241018	100353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-35	5	-1.43	469502840	196168	25.34	2430	2435	2340	3170	1710	2440	2392.51	0.71	-25143	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	861	9.43	0.63	12	0.55	255.00	3796.00	3310	20240709	-27.34	1973	20240805	21.90	3310	-27.34	20240709	1973	21.90	20240805	3310	-27.34	20240709	1973	21.90	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
80	20241018	090353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-35	5	-1.43	76335770	31448	4.06	2430	2435	2400	3170	1710	2440	2425.75	0.71	-11298	2506	2472	2406	2372	2306	2490	2390	179	730	500	1510	5	1	35819005	861	9.43	0.63	12	0.09	255.00	3796.00	3310	20240709	-27.34	1973	20240805	21.90	3310	-27.34	20240709	1973	21.90	20240805	3310	-27.34	20240709	1973	21.90	20240805	2.92	N	024910	500	179 억	254209	N	N	N	N
81	20241017	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	100	2	4.27	1822440340	757446	164.26	2340	2440	2340	3040	1640	2340	2405.62	0.58	46159	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	874	9.57	0.64	12	2.11	255.00	3796.00	3310	20240709	-26.28	1973	20240805	23.67	3310	-26.28	20240709	1973	23.67	20240805	3310	-26.28	20240709	1973	23.67	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
82	20241017	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	80	2	3.42	1558153005	648854	140.71	2340	2435	2340	3040	1640	2340	2401.39	0.58	53044	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	867	9.49	0.64	12	1.81	255.00	3796.00	3310	20240709	-26.89	1973	20240805	22.66	3310	-26.89	20240709	1973	22.66	20240805	3310	-26.89	20240709	1973	22.66	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
83	20241017	140354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	75	2	3.21	1370350070	570824	123.79	2340	2435	2340	3040	1640	2340	2400.65	0.58	49625	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	865	9.47	0.64	12	1.59	255.00	3796.00	3310	20240709	-27.04	1973	20240805	22.40	3310	-27.04	20240709	1973	22.40	20240805	3310	-27.04	20240709	1973	22.40	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
84	20241017	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	75	2	3.21	1101854505	459669	99.68	2340	2435	2340	3040	1640	2340	2397.06	0.58	10027	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	865	9.47	0.64	12	1.28	255.00	3796.00	3310	20240709	-27.04	1973	20240805	22.40	3310	-27.04	20240709	1973	22.40	20240805	3310	-27.04	20240709	1973	22.40	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
85	20241017	120354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	80	2	3.42	919695830	384470	83.37	2340	2435	2340	3040	1640	2340	2392.11	0.58	1484	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	867	9.49	0.64	12	1.07	255.00	3796.00	3310	20240709	-26.89	1973	20240805	22.66	3310	-26.89	20240709	1973	22.66	20240805	3310	-26.89	20240709	1973	22.66	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
86	20241017	110355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	55	2	2.35	553004670	232627	50.45	2340	2405	2340	3040	1640	2340	2377.22	0.58	-8984	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	858	9.39	0.63	12	0.65	255.00	3796.00	3310	20240709	-27.64	1973	20240805	21.39	3310	-27.64	20240709	1973	21.39	20240805	3310	-27.64	20240709	1973	21.39	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
87	20241017	100355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	40	2	1.71	252662270	106944	23.19	2340	2390	2340	3040	1640	2340	2362.57	0.58	4190	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	852	9.33	0.63	12	0.30	255.00	3796.00	3310	20240709	-28.10	1973	20240805	20.63	3310	-28.10	20240709	1973	20.63	20240805	3310	-28.10	20240709	1973	20.63	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
88	20241017	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	20	2	0.85	64733065	27612	5.99	2340	2370	2340	3040	1640	2340	2344.38	0.58	7778	2510	2425	2355	2270	2200	2467	2312	179	700	500	1450	5	1	35819005	845	9.25	0.62	12	0.08	255.00	3796.00	3310	20240709	-28.70	1973	20240805	19.61	3310	-28.70	20240709	1973	19.61	20240805	3310	-28.70	20240709	1973	19.61	20240805	3.13	N	024910	500	179 억	207227	N	N	N	N
89	20241016	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	5	2	0.21	1075296855	458267	27.63	2305	2440	2285	3035	1635	2335	2346.45	0.57	6037	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	838	9.18	0.62	12	1.28	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
90	20241016	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	10	2	0.43	1003765305	427759	25.79	2305	2440	2285	3035	1635	2335	2346.58	0.57	-3576	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	840	9.20	0.62	12	1.19	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
91	20241016	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	5	2	0.21	933513615	397745	23.98	2305	2440	2285	3035	1635	2335	2347.02	0.57	3534	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	838	9.18	0.62	12	1.11	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
92	20241016	130352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	5	2	0.21	873660010	372159	22.44	2305	2440	2285	3035	1635	2335	2347.56	0.57	4653	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	838	9.18	0.62	12	1.04	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
93	20241016	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-20	5	-0.86	243592390	105665	6.37	2305	2325	2285	3035	1635	2335	2305.24	0.57	-2489	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	829	9.08	0.61	12	0.29	255.00	3796.00	3310	20240709	-30.06	1973	20240805	17.33	3310	-30.06	20240709	1973	17.33	20240805	3310	-30.06	20240709	1973	17.33	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
94	20241016	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	171132790	74276	4.48	2305	2325	2285	3035	1635	2335	2303.89	0.57	4074	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	831	9.10	0.61	12	0.21	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
95	20241016	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	123654235	53726	3.24	2305	2325	2285	3035	1635	2335	2301.38	0.57	3733	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	831	9.10	0.61	12	0.15	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
96	20241016	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-15	5	-0.64	23421395	10156	0.61	2305	2325	2305	3035	1635	2335	2305.29	0.57	-114	2571	2452	2376	2257	2181	2512	2317	179	700	500	1440	5	1	35819005	831	9.10	0.61	12	0.03	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.19	N	024910	500	179 억	203137	N	N	N	N
97	20241015	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	35	2	1.52	3941323510	1652182	920.12	2300	2495	2300	2990	1610	2300	2385.54	0.46	37633	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	836	9.16	0.62	12	4.61	255.00	3796.00	3310	20240709	-29.46	1973	20240805	18.35	3310	-29.46	20240709	1973	18.35	20240805	3310	-29.46	20240709	1973	18.35	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
98	20241015	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	20	2	0.87	3835680265	1606763	894.83	2300	2495	2300	2990	1610	2300	2387.22	0.46	32390	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	831	9.10	0.61	12	4.49	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
99	20241015	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	30	2	1.30	3585187075	1498752	834.68	2300	2495	2300	2990	1610	2300	2392.13	0.46	9501	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	835	9.14	0.61	12	4.18	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
100	20241015	130352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	40	2	1.74	3461559020	1445916	805.25	2300	2495	2300	2990	1610	2300	2394.04	0.46	17958	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	838	9.18	0.62	12	4.04	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
101	20241015	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	65	2	2.83	3325400015	1387856	772.92	2300	2495	2300	2990	1610	2300	2396.09	0.46	6959	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	847	9.27	0.62	12	3.87	255.00	3796.00	3310	20240709	-28.55	1973	20240805	19.87	3310	-28.55	20240709	1973	19.87	20240805	3310	-28.55	20240709	1973	19.87	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
102	20241015	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	85	2	3.70	3020676695	1259934	701.67	2300	2495	2300	2990	1610	2300	2397.51	0.46	2604	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	854	9.35	0.63	12	3.52	255.00	3796.00	3310	20240709	-27.95	1973	20240805	20.88	3310	-27.95	20240709	1973	20.88	20240805	3310	-27.95	20240709	1973	20.88	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
103	20241015	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	130	2	5.65	654859305	276388	153.92	2300	2450	2300	2990	1610	2300	2369.41	0.46	-8732	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	870	9.53	0.64	12	0.77	255.00	3796.00	3310	20240709	-26.59	1973	20240805	23.16	3310	-26.59	20240709	1973	23.16	20240805	3310	-26.59	20240709	1973	23.16	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
104	20241015	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	5	2	0.22	15120510	6565	3.66	2300	2310	2300	2990	1610	2300	2303.32	0.46	-1712	2336	2317	2301	2282	2266	2327	2292	179	690	500	1420	5	1	35819005	826	9.04	0.61	12	0.02	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.21	N	024910	500	179 억	164002	N	N	N	N
105	20241014	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	5	2	0.22	405258585	176087	115.03	2290	2320	2285	2980	1610	2295	2301.47	0.40	22455	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	824	9.02	0.61	12	0.49	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
106	20241014	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	15	2	0.65	348984675	151667	99.08	2290	2320	2285	2980	1610	2295	2300.99	0.40	10510	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	827	9.06	0.61	12	0.42	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
107	20241014	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	20	2	0.87	322936080	140385	91.71	2290	2320	2285	2980	1610	2295	2300.36	0.40	10797	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	829	9.08	0.61	12	0.39	255.00	3796.00	3310	20240709	-30.06	1973	20240805	17.33	3310	-30.06	20240709	1973	17.33	20240805	3310	-30.06	20240709	1973	17.33	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
108	20241014	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	5	2	0.22	235952155	102744	67.12	2290	2310	2285	2980	1610	2295	2296.51	0.40	-2351	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	824	9.02	0.61	12	0.29	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
109	20241014	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-5	5	-0.22	218279865	95060	62.10	2290	2310	2285	2980	1610	2295	2296.23	0.40	-6979	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	820	8.98	0.60	12	0.27	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
110	20241014	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	160874420	70067	45.77	2290	2310	2285	2980	1610	2295	2296.01	0.40	7909	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	822	9.00	0.60	12	0.20	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
111	20241014	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	130817955	56955	37.21	2290	2310	2285	2980	1610	2295	2296.87	0.40	9647	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	826	9.04	0.61	12	0.16	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
112	20241014	090347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	13968435	6098	3.98	2290	2305	2285	2980	1610	2295	2290.66	0.40	1524	2331	2312	2286	2267	2241	2322	2277	179	685	500	1420	5	1	35819005	826	9.04	0.61	12	0.02	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.21	N	024910	500	179 억	142901	N	N	N	N
113	20241011	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	10	2	0.44	345065435	151033	55.82	2290	2305	2260	2970	1600	2285	2284.67	0.42	-8827	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	822	9.00	0.60	12	0.42	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
114	20241011	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	5	2	0.22	302112375	132276	48.89	2290	2305	2260	2970	1600	2285	2283.95	0.42	-7910	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	820	8.98	0.60	12	0.37	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
115	20241011	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	5	2	0.22	266064705	116526	43.06	2290	2305	2260	2970	1600	2285	2283.31	0.42	-5297	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	820	8.98	0.60	12	0.33	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
116	20241011	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-15	5	-0.66	238033910	104291	38.54	2290	2305	2260	2970	1600	2285	2282.40	0.42	1196	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	813	8.90	0.60	12	0.29	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
117	20241011	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	195505230	85537	31.61	2290	2305	2270	2970	1600	2285	2285.62	0.42	-1211	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	815	8.92	0.60	12	0.24	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
118	20241011	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	10	2	0.44	132898760	58058	21.46	2290	2305	2275	2970	1600	2285	2289.07	0.42	-27	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	822	9.00	0.60	12	0.16	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
119	20241011	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	5	2	0.22	98628840	43076	15.92	2290	2305	2275	2970	1600	2285	2289.65	0.42	3482	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	820	8.98	0.60	12	0.12	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
120	20241011	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	30758370	13475	4.98	2290	2295	2280	2970	1600	2285	2282.62	0.42	7199	2371	2327	2296	2252	2221	2322	2247	179	685	500	1410	5	1	35819005	817	8.94	0.60	12	0.04	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	3.16	N	024910	500	179 억	150733	N	N	N	N
121	20241010	160350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	0	3	0.00	617668550	269087	92.18	2285	2340	2265	2970	1600	2285	2295.44	0.36	25288	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	818	8.96	0.60	12	0.75	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
122	20241010	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	10	2	0.44	576358800	251052	86.00	2285	2340	2265	2970	1600	2285	2295.79	0.36	22196	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	822	9.00	0.60	12	0.70	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
123	20241010	140353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	15	2	0.66	518294090	225805	77.35	2285	2340	2265	2970	1600	2285	2295.33	0.36	25081	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	824	9.02	0.61	12	0.63	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
124	20241010	130352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	20	2	0.88	434053590	189135	64.79	2285	2340	2265	2970	1600	2285	2294.96	0.36	12698	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	826	9.04	0.61	12	0.53	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
125	20241010	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	20	2	0.88	416236125	181400	62.14	2285	2340	2265	2970	1600	2285	2294.59	0.36	13259	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	826	9.04	0.61	12	0.51	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
126	20241010	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	15	2	0.66	375226745	163555	56.03	2285	2340	2265	2970	1600	2285	2294.21	0.36	11316	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	824	9.02	0.61	12	0.46	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
127	20241010	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	0	3	0.00	337965215	147353	50.48	2285	2340	2265	2970	1600	2285	2293.59	0.36	11091	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	818	8.96	0.60	12	0.41	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
128	20241010	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	15	2	0.66	29526135	12903	4.42	2285	2305	2285	2970	1600	2285	2288.39	0.36	4167	2381	2332	2296	2247	2211	2357	2272	179	685	500	1410	5	1	35819005	824	9.02	0.61	12	0.04	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.20	N	024910	500	179 억	127960	N	N	N	N
129	20241008	160350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-10	5	-0.44	651256970	281989	136.65	2275	2345	2260	2980	1610	2295	2309.53	0.35	1399	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	818	8.96	0.60	12	0.79	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
130	20241008	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	571341960	247158	119.77	2275	2345	2260	2980	1610	2295	2311.65	0.35	2446	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	822	9.00	0.60	12	0.69	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
131	20241008	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	503135400	217515	105.41	2275	2345	2260	2980	1610	2295	2313.11	0.35	4895	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	826	9.04	0.61	12	0.61	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
132	20241008	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	35	2	1.53	397593470	171821	83.27	2275	2345	2260	2980	1610	2295	2314.00	0.35	4043	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	835	9.14	0.61	12	0.48	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
133	20241008	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	30	2	1.31	354021655	153102	74.19	2275	2345	2260	2980	1610	2295	2312.33	0.35	6914	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	833	9.12	0.61	12	0.43	255.00	3796.00	3310	20240709	-29.76	1973	20240805	17.84	3310	-29.76	20240709	1973	17.84	20240805	3310	-29.76	20240709	1973	17.84	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
134	20241008	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	25	2	1.09	243499730	105669	51.21	2275	2335	2260	2980	1610	2295	2304.36	0.35	11253	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	831	9.10	0.61	12	0.30	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
135	20241008	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	15	2	0.65	199687855	86701	42.02	2275	2335	2260	2980	1610	2295	2303.18	0.35	11324	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	827	9.06	0.61	12	0.24	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
136	20241008	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	10	2	0.44	50230045	21973	10.65	2275	2305	2260	2980	1610	2295	2285.99	0.35	11150	2365	2330	2300	2265	2235	2315	2250	179	685	500	1420	5	1	35819005	826	9.04	0.61	12	0.06	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.09	N	024910	500	179 억	126653	N	N	N	N
137	20241007	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-5	5	-0.22	352165580	152734	45.24	2300	2335	2270	2990	1610	2300	2305.85	0.31	15114	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	822	9.00	0.60	12	0.43	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
138	20241007	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	10	2	0.43	283034060	122797	36.38	2300	2335	2270	2990	1610	2300	2305.00	0.31	10591	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	827	9.06	0.61	12	0.34	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
139	20241007	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	20	2	0.87	254193065	110308	32.68	2300	2335	2270	2990	1610	2300	2304.50	0.31	8012	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	831	9.10	0.61	12	0.31	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
140	20241007	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	10	2	0.43	199303250	86563	25.64	2300	2335	2270	2990	1610	2300	2302.49	0.31	9150	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	827	9.06	0.61	12	0.24	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
141	20241007	120409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	10	2	0.43	183482815	79710	23.61	2300	2335	2270	2990	1610	2300	2301.95	0.31	8287	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	827	9.06	0.61	12	0.22	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
142	20241007	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	35	2	1.52	166529805	72378	21.44	2300	2335	2270	2990	1610	2300	2300.87	0.31	7250	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	836	9.16	0.62	12	0.20	255.00	3796.00	3310	20240709	-29.46	1973	20240805	18.35	3310	-29.46	20240709	1973	18.35	20240805	3310	-29.46	20240709	1973	18.35	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
143	20241007	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	10	2	0.43	108923285	47475	14.06	2300	2315	2270	2990	1610	2300	2293.98	0.31	11190	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	827	9.06	0.61	12	0.13	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
144	20241007	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	5	2	0.22	21142895	9184	2.72	2300	2315	2300	2990	1610	2300	2303.05	0.31	205	2406	2352	2326	2272	2246	2340	2260	179	690	500	1420	5	1	35819005	826	9.04	0.61	12	0.03	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	3.05	N	024910	500	179 억	111539	N	N	N	N
145	20241004	160329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-70	5	-2.95	756500620	323060	57.21	2370	2380	2300	3080	1660	2370	2341.57	0.38	-25682	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	824	9.02	0.61	12	0.90	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
146	20241004	150330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-45	5	-1.90	671981535	286467	50.73	2370	2380	2315	3080	1660	2370	2345.65	0.38	-24426	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	833	9.12	0.61	12	0.80	255.00	3796.00	3310	20240709	-29.76	1973	20240805	17.84	3310	-29.76	20240709	1973	17.84	20240805	3310	-29.76	20240709	1973	17.84	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
147	20241004	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-40	5	-1.69	556004455	236623	41.90	2370	2380	2330	3080	1660	2370	2349.64	0.38	-24480	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	835	9.14	0.61	12	0.66	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
148	20241004	130331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-20	5	-0.84	454647445	193355	34.24	2370	2380	2335	3080	1660	2370	2351.24	0.38	-23716	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	842	9.22	0.62	12	0.54	255.00	3796.00	3310	20240709	-29.00	1973	20240805	19.11	3310	-29.00	20240709	1973	19.11	20240805	3310	-29.00	20240709	1973	19.11	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
149	20241004	120330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-20	5	-0.84	401166580	170590	30.21	2370	2380	2335	3080	1660	2370	2351.51	0.38	-13220	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	842	9.22	0.62	12	0.48	255.00	3796.00	3310	20240709	-29.00	1973	20240805	19.11	3310	-29.00	20240709	1973	19.11	20240805	3310	-29.00	20240709	1973	19.11	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
150	20241004	110331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-20	5	-0.84	334968975	142423	25.22	2370	2380	2335	3080	1660	2370	2351.78	0.38	-3288	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	842	9.22	0.62	12	0.40	255.00	3796.00	3310	20240709	-29.00	1973	20240805	19.11	3310	-29.00	20240709	1973	19.11	20240805	3310	-29.00	20240709	1973	19.11	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
151	20241004	100329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-15	5	-0.63	288695860	122731	21.73	2370	2380	2335	3080	1660	2370	2352.09	0.38	-3288	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	844	9.24	0.62	12	0.34	255.00	3796.00	3310	20240709	-28.85	1973	20240805	19.36	3310	-28.85	20240709	1973	19.36	20240805	3310	-28.85	20240709	1973	19.36	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
152	20241004	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-10	5	-0.42	70416435	29755	5.27	2370	2380	2350	3080	1660	2370	2366.40	0.38	-7704	2463	2416	2343	2296	2223	2440	2320	179	710	500	1460	5	1	35819005	845	9.25	0.62	12	0.08	255.00	3796.00	3310	20240709	-28.70	1973	20240805	19.61	3310	-28.70	20240709	1973	19.61	20240805	3310	-28.70	20240709	1973	19.61	20240805	3.06	N	024910	500	179 억	136195	N	N	N	N
153	20241002	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	30	2	1.28	919130950	392109	39.87	2275	2390	2270	3040	1640	2340	2344.06	0.28	38454	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	849	9.29	0.62	12	1.09	255.00	3796.00	3310	20240709	-28.40	1973	20240805	20.12	3310	-28.40	20240709	1973	20.12	20240805	3310	-28.40	20240709	1973	20.12	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
154	20241002	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	10	2	0.43	778811345	332728	33.83	2275	2390	2270	3040	1640	2340	2340.68	0.28	36754	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	842	9.22	0.62	12	0.93	255.00	3796.00	3310	20240709	-29.00	1973	20240805	19.11	3310	-29.00	20240709	1973	19.11	20240805	3310	-29.00	20240709	1973	19.11	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
155	20241002	140330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-5	5	-0.21	681484030	291245	29.62	2275	2390	2270	3040	1640	2340	2339.90	0.28	34460	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	836	9.16	0.62	12	0.81	255.00	3796.00	3310	20240709	-29.46	1973	20240805	18.35	3310	-29.46	20240709	1973	18.35	20240805	3310	-29.46	20240709	1973	18.35	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
156	20241002	130330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	20	2	0.85	625285500	267353	27.19	2275	2390	2270	3040	1640	2340	2338.80	0.28	35107	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	845	9.25	0.62	12	0.75	255.00	3796.00	3310	20240709	-28.70	1973	20240805	19.61	3310	-28.70	20240709	1973	19.61	20240805	3310	-28.70	20240709	1973	19.61	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
157	20241002	120327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-10	5	-0.43	471509985	202476	20.59	2275	2380	2270	3040	1640	2340	2328.72	0.28	35091	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	835	9.14	0.61	12	0.57	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
158	20241002	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	15	2	0.64	421872010	181228	18.43	2275	2380	2270	3040	1640	2340	2327.85	0.28	36044	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	844	9.24	0.62	12	0.51	255.00	3796.00	3310	20240709	-28.85	1973	20240805	19.36	3310	-28.85	20240709	1973	19.36	20240805	3310	-28.85	20240709	1973	19.36	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
159	20241002	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	5	2	0.21	371296000	159699	16.24	2275	2380	2270	3040	1640	2340	2324.97	0.28	35758	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	840	9.20	0.62	12	0.45	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N
160	20241002	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-50	5	-2.14	63026360	27563	2.80	2275	2325	2275	3040	1640	2340	2286.62	0.28	2309	2460	2400	2325	2265	2190	2430	2295	179	700	500	1450	5	1	35819005	820	8.98	0.60	12	0.08	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.48	N	024910	500	179 억	100136	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History