KissMeData/104040/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-1	5	-0.10	50977048	52925	208.55	970	970	959	1255	677	966	963.19	0.59	2512	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.11	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
3	20241031	150850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	4	2	0.41	48965872	50845	200.35	970	970	959	1255	677	966	963.04	0.59	2675	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	458	-14.70	0.60	12	0.11	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
4	20241031	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-1	5	-0.10	28895912	30069	118.48	970	970	959	1255	677	966	960.99	0.59	173	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.06	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
5	20241031	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	964	-2	5	-0.21	18453306	19197	75.64	970	970	959	1255	677	966	961.26	0.59	-1167	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	455	-14.61	0.60	12	0.04	-66.00	1620.00	1286	20241016	-25.04	844	20240807	14.22	1286	-25.04	20241016	844	14.22	20240807	1286	-25.04	20241016	844	14.22	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
6	20241031	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	964	-2	5	-0.21	8954678	9301	36.65	970	970	959	1255	677	966	962.77	0.59	-2398	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	455	-14.61	0.60	12	0.02	-66.00	1620.00	1286	20241016	-25.04	844	20240807	14.22	1286	-25.04	20241016	844	14.22	20240807	1286	-25.04	20241016	844	14.22	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
7	20241031	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-1	5	-0.10	4746083	4917	19.38	970	970	960	1255	677	966	965.24	0.59	-2840	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
8	20241031	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	967	1	2	0.10	4553626	4717	18.59	970	970	960	1255	677	966	965.36	0.59	-2827	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	457	-14.65	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.81	844	20240807	14.57	1286	-24.81	20241016	844	14.57	20240807	1286	-24.81	20241016	844	14.57	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
9	20241031	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-1	5	-0.10	2044177	2113	8.33	970	970	965	1255	677	966	967.43	0.59	-1695	978	971	967	960	956	975	964	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.66	N	104040	100	47 억	279425	N	N	N	N
10	20241030	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	-6	5	-0.62	24509717	25367	54.50	964	974	963	1263	681	972	966.20	0.59	2612	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	456	-14.64	0.60	12	0.05	-66.00	1620.00	1286	20241016	-24.88	844	20240807	14.45	1286	-24.88	20241016	844	14.45	20240807	1286	-24.88	20241016	844	14.45	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
11	20241030	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	-2	5	-0.21	24181843	25028	53.77	964	974	963	1263	681	972	966.19	0.59	2851	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	458	-14.70	0.60	12	0.05	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
12	20241030	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-7	5	-0.72	23546942	24371	52.36	964	974	963	1263	681	972	966.19	0.59	2415	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	456	-14.62	0.60	12	0.05	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
13	20241030	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	967	-5	5	-0.51	17982961	18613	39.99	964	974	963	1263	681	972	966.15	0.59	2172	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	457	-14.65	0.60	12	0.04	-66.00	1620.00	1286	20241016	-24.81	844	20240807	14.57	1286	-24.81	20241016	844	14.57	20240807	1286	-24.81	20241016	844	14.57	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
14	20241030	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	-3	5	-0.31	14254892	14753	31.70	964	974	963	1263	681	972	966.24	0.59	2339	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	458	-14.68	0.60	12	0.03	-66.00	1620.00	1286	20241016	-24.65	844	20240807	14.81	1286	-24.65	20241016	844	14.81	20240807	1286	-24.65	20241016	844	14.81	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
15	20241030	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	-2	5	-0.21	9409203	9737	20.92	964	974	963	1263	681	972	966.33	0.59	1515	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	458	-14.70	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
16	20241030	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	0	3	0.00	6261568	6485	13.93	964	974	963	1263	681	972	965.55	0.59	-512	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	459	-14.73	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
17	20241030	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	2	2	0.21	3454756	3585	7.70	964	974	963	1263	681	972	963.67	0.59	-177	979	975	971	967	963	977	969	47	291	100	680	1	1	47224987	460	-14.76	0.60	12	0.01	-66.00	1620.00	1286	20241016	-24.26	844	20240807	15.40	1286	-24.26	20241016	844	15.40	20240807	1286	-24.26	20241016	844	15.40	20240807	0.63	N	104040	100	47 억	276813	N	N	N	N
18	20241029	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	45104073	46532	60.14	971	975	967	1262	680	971	969.31	0.57	5489	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.10	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
19	20241029	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	35205783	36348	46.97	971	975	967	1262	680	971	968.58	0.57	5761	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.08	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
20	20241029	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	30534747	31527	40.74	971	975	967	1262	680	971	968.53	0.57	2149	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.07	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
21	20241029	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	28353044	29273	37.83	971	975	967	1262	680	971	968.57	0.57	2149	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.06	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
22	20241029	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	22268810	22989	29.71	971	975	967	1262	680	971	968.67	0.57	1612	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.05	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
23	20241029	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	20540627	21208	27.41	971	975	967	1262	680	971	968.53	0.57	1672	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.04	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
24	20241029	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	1	2	0.10	7812642	8058	10.41	971	975	968	1262	680	971	969.55	0.57	202	987	978	964	955	941	983	960	47	291	100	670	1	1	47224987	459	-14.73	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.63	N	104040	100	47 억	271324	N	N	N	N
25	20241028	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	23	2	2.43	73945138	77324	42.83	953	973	950	1232	664	948	956.38	0.55	10538	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	459	-14.71	0.60	12	0.16	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
26	20241028	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	25	2	2.64	68611019	71801	39.78	953	973	950	1232	664	948	955.65	0.55	11012	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	459	-14.74	0.60	12	0.15	-66.00	1620.00	1286	20241016	-24.34	844	20240807	15.28	1286	-24.34	20241016	844	15.28	20240807	1286	-24.34	20241016	844	15.28	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
27	20241028	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	15	2	1.58	59642760	62528	34.64	953	963	950	1232	664	948	953.92	0.55	8424	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	455	-14.59	0.59	12	0.13	-66.00	1620.00	1286	20241016	-25.12	844	20240807	14.10	1286	-25.12	20241016	844	14.10	20240807	1286	-25.12	20241016	844	14.10	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
28	20241028	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	962	14	2	1.48	56558480	59312	32.86	953	962	950	1232	664	948	953.64	0.55	6918	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	454	-14.58	0.59	12	0.13	-66.00	1620.00	1286	20241016	-25.19	844	20240807	13.98	1286	-25.19	20241016	844	13.98	20240807	1286	-25.19	20241016	844	13.98	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
29	20241028	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	13	2	1.37	51500533	54045	29.94	953	961	950	1232	664	948	952.99	0.55	9047	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	454	-14.56	0.59	12	0.11	-66.00	1620.00	1286	20241016	-25.27	844	20240807	13.86	1286	-25.27	20241016	844	13.86	20240807	1286	-25.27	20241016	844	13.86	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
30	20241028	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	954	6	2	0.63	30491742	32062	17.76	953	956	950	1232	664	948	951.09	0.55	5998	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	451	-14.45	0.59	12	0.07	-66.00	1620.00	1286	20241016	-25.82	844	20240807	13.03	1286	-25.82	20241016	844	13.03	20240807	1286	-25.82	20241016	844	13.03	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
31	20241028	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	7	2	0.74	27317343	28736	15.92	953	955	950	1232	664	948	950.70	0.55	5947	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	451	-14.47	0.59	12	0.06	-66.00	1620.00	1286	20241016	-25.74	844	20240807	13.15	1286	-25.74	20241016	844	13.15	20240807	1286	-25.74	20241016	844	13.15	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
32	20241028	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	953	5	2	0.53	2146387	2258	1.25	953	953	950	1232	664	948	951.76	0.55	479	981	964	955	938	929	960	934	47	284	100	660	1	1	47224987	450	-14.44	0.59	12	0.00	-66.00	1620.00	1286	20241016	-25.89	844	20240807	12.91	1286	-25.89	20241016	844	12.91	20240807	1286	-25.89	20241016	844	12.91	20240807	0.63	N	104040	100	47 억	260786	N	N	N	N
33	20241025	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	948	-16	5	-1.66	172602960	180516	216.54	969	972	946	1253	675	964	956.16	0.56	-3378	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	448	-14.36	0.59	12	0.38	-66.00	1620.00	1286	20241016	-26.28	844	20240807	12.32	1286	-26.28	20241016	844	12.32	20240807	1286	-26.28	20241016	844	12.32	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
34	20241025	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	960	-4	5	-0.41	167249078	174870	209.77	969	972	946	1253	675	964	956.42	0.56	-3133	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	453	-14.55	0.59	12	0.37	-66.00	1620.00	1286	20241016	-25.35	844	20240807	13.74	1286	-25.35	20241016	844	13.74	20240807	1286	-25.35	20241016	844	13.74	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
35	20241025	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	1	2	0.10	128323379	133906	160.63	969	972	946	1253	675	964	958.31	0.56	-7725	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.28	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
36	20241025	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	1	2	0.10	115562455	120645	144.72	969	972	946	1253	675	964	957.87	0.56	-6928	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	456	-14.62	0.60	12	0.26	-66.00	1620.00	1286	20241016	-24.96	844	20240807	14.34	1286	-24.96	20241016	844	14.34	20240807	1286	-24.96	20241016	844	14.34	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
37	20241025	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	-6	5	-0.62	107563026	112334	134.75	969	972	946	1253	675	964	957.53	0.56	-6609	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	452	-14.52	0.59	12	0.24	-66.00	1620.00	1286	20241016	-25.51	844	20240807	13.51	1286	-25.51	20241016	844	13.51	20240807	1286	-25.51	20241016	844	13.51	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
38	20241025	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	949	-15	5	-1.56	95768043	99990	119.95	969	972	946	1253	675	964	957.78	0.56	-2091	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	448	-14.38	0.59	12	0.21	-66.00	1620.00	1286	20241016	-26.21	844	20240807	12.44	1286	-26.21	20241016	844	12.44	20240807	1286	-26.21	20241016	844	12.44	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
39	20241025	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	6	2	0.62	28488986	29626	35.54	969	972	960	1253	675	964	961.62	0.56	-4066	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	458	-14.70	0.60	12	0.06	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
40	20241025	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	967	3	2	0.31	379023	392	0.47	969	972	965	1253	675	964	966.90	0.56	142	997	980	972	955	947	976	951	47	289	100	670	1	1	47224987	457	-14.65	0.60	12	0.00	-66.00	1620.00	1286	20241016	-24.81	844	20240807	14.57	1286	-24.81	20241016	844	14.57	20240807	1286	-24.81	20241016	844	14.57	20240807	0.64	N	104040	100	47 억	263819	N	N	N	N
41	20241024	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	964	-16	5	-1.63	78137712	80498	44.93	989	989	964	1274	686	980	970.68	0.58	-8013	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	455	-14.61	0.60	12	0.17	-66.00	1620.00	1286	20241016	-25.04	844	20240807	14.22	1286	-25.04	20241016	844	14.22	20240807	1286	-25.04	20241016	844	14.22	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
42	20241024	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	-11	5	-1.12	61845254	63621	35.51	989	989	968	1274	686	980	972.09	0.58	-7966	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	458	-14.68	0.60	12	0.13	-66.00	1620.00	1286	20241016	-24.65	844	20240807	14.81	1286	-24.65	20241016	844	14.81	20240807	1286	-24.65	20241016	844	14.81	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
43	20241024	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	-8	5	-0.82	54226469	55771	31.13	989	989	968	1274	686	980	972.31	0.58	-7966	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	459	-14.73	0.60	12	0.12	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
44	20241024	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	-8	5	-0.82	52311336	53796	30.03	989	989	968	1274	686	980	972.40	0.58	-7841	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	459	-14.73	0.60	12	0.11	-66.00	1620.00	1286	20241016	-24.42	844	20240807	15.17	1286	-24.42	20241016	844	15.17	20240807	1286	-24.42	20241016	844	15.17	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
45	20241024	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	976	-4	5	-0.41	37478219	38510	21.50	989	989	969	1274	686	980	973.21	0.58	-7821	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	461	-14.79	0.60	12	0.08	-66.00	1620.00	1286	20241016	-24.11	844	20240807	15.64	1286	-24.11	20241016	844	15.64	20240807	1286	-24.11	20241016	844	15.64	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
46	20241024	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-5	5	-0.51	31572979	32451	18.11	989	989	969	1274	686	980	972.94	0.58	-8945	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	460	-14.77	0.60	12	0.07	-66.00	1620.00	1286	20241016	-24.18	844	20240807	15.52	1286	-24.18	20241016	844	15.52	20240807	1286	-24.18	20241016	844	15.52	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
47	20241024	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	976	-4	5	-0.41	9921304	10196	5.69	989	989	971	1274	686	980	973.06	0.58	-336	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	461	-14.79	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.11	844	20240807	15.64	1286	-24.11	20241016	844	15.64	20240807	1286	-24.11	20241016	844	15.64	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
48	20241024	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	9	2	0.92	182965	185	0.10	989	989	989	1274	686	980	989.00	0.58	-27	994	986	977	969	960	991	974	47	294	100	680	1	1	47224987	467	-14.98	0.61	12	0.00	-66.00	1620.00	1286	20241016	-23.09	844	20240807	17.18	1286	-23.09	20241016	844	17.18	20240807	1286	-23.09	20241016	844	17.18	20240807	0.65	N	104040	100	47 억	271832	N	N	N	N
49	20241023	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	10	2	1.03	174577716	179138	90.10	970	985	968	1261	679	970	974.54	0.45	61673	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	463	-14.85	0.60	12	0.38	-66.00	1620.00	1286	20241016	-23.79	844	20240807	16.11	1286	-23.79	20241016	844	16.11	20240807	1286	-23.79	20241016	844	16.11	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
50	20241023	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	9	2	0.93	167969592	172391	86.70	970	985	968	1261	679	970	974.35	0.45	62705	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	462	-14.83	0.60	12	0.37	-66.00	1620.00	1286	20241016	-23.87	844	20240807	16.00	1286	-23.87	20241016	844	16.00	20240807	1286	-23.87	20241016	844	16.00	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
51	20241023	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	8	2	0.82	108432374	111546	56.10	970	979	968	1261	679	970	972.09	0.45	20512	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	462	-14.82	0.60	12	0.24	-66.00	1620.00	1286	20241016	-23.95	844	20240807	15.88	1286	-23.95	20241016	844	15.88	20240807	1286	-23.95	20241016	844	15.88	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
52	20241023	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	4	2	0.41	84154889	86699	43.61	970	979	968	1261	679	970	970.66	0.45	-1585	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	460	-14.76	0.60	12	0.18	-66.00	1620.00	1286	20241016	-24.26	844	20240807	15.40	1286	-24.26	20241016	844	15.40	20240807	1286	-24.26	20241016	844	15.40	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
53	20241023	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	4	2	0.41	63998595	65894	33.14	970	979	968	1261	679	970	971.24	0.45	-2878	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	460	-14.76	0.60	12	0.14	-66.00	1620.00	1286	20241016	-24.26	844	20240807	15.40	1286	-24.26	20241016	844	15.40	20240807	1286	-24.26	20241016	844	15.40	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
54	20241023	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	0	3	0.00	57858229	59563	29.96	970	979	968	1261	679	970	971.38	0.45	-2807	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	458	-14.70	0.60	12	0.13	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
55	20241023	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	9	2	0.93	26681227	27454	13.81	970	979	968	1261	679	970	971.85	0.45	-2916	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	462	-14.83	0.60	12	0.06	-66.00	1620.00	1286	20241016	-23.87	844	20240807	16.00	1286	-23.87	20241016	844	16.00	20240807	1286	-23.87	20241016	844	16.00	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
56	20241023	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	5	2	0.52	7081112	7292	3.67	970	976	970	1261	679	970	971.08	0.45	2155	999	984	976	961	953	980	957	47	291	100	670	1	1	47224987	460	-14.77	0.60	12	0.02	-66.00	1620.00	1286	20241016	-24.18	844	20240807	15.52	1286	-24.18	20241016	844	15.52	20240807	1286	-24.18	20241016	844	15.52	20240807	0.79	N	104040	100	47 억	212591	N	N	N	N
57	20241022	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	-9	5	-0.92	193361067	198694	118.54	984	991	968	1272	686	979	973.16	0.54	-43147	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	458	-14.70	0.60	12	0.42	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
58	20241022	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	-2	5	-0.20	180934458	185905	110.91	984	991	968	1272	686	979	973.26	0.54	-42696	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	461	-14.80	0.60	12	0.39	-66.00	1620.00	1286	20241016	-24.03	844	20240807	15.76	1286	-24.03	20241016	844	15.76	20240807	1286	-24.03	20241016	844	15.76	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
59	20241022	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	-8	5	-0.82	167015813	171582	102.37	984	991	968	1272	686	979	973.39	0.54	-43696	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	459	-14.71	0.60	12	0.36	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
60	20241022	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-4	5	-0.41	149398613	153460	91.56	984	991	968	1272	686	979	973.53	0.54	-43696	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	460	-14.77	0.60	12	0.32	-66.00	1620.00	1286	20241016	-24.18	844	20240807	15.52	1286	-24.18	20241016	844	15.52	20240807	1286	-24.18	20241016	844	15.52	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
61	20241022	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	-5	5	-0.51	143749403	147662	88.10	984	991	968	1272	686	979	973.50	0.54	-42675	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	460	-14.76	0.60	12	0.31	-66.00	1620.00	1286	20241016	-24.26	844	20240807	15.40	1286	-24.26	20241016	844	15.40	20240807	1286	-24.26	20241016	844	15.40	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
62	20241022	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	-9	5	-0.92	137241521	140953	84.09	984	991	968	1272	686	979	973.67	0.54	-42665	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	458	-14.70	0.60	12	0.30	-66.00	1620.00	1286	20241016	-24.57	844	20240807	14.93	1286	-24.57	20241016	844	14.93	20240807	1286	-24.57	20241016	844	14.93	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
63	20241022	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	-8	5	-0.82	100470622	103001	61.45	984	991	968	1272	686	979	975.43	0.54	-41734	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	459	-14.71	0.60	12	0.22	-66.00	1620.00	1286	20241016	-24.49	844	20240807	15.05	1286	-24.49	20241016	844	15.05	20240807	1286	-24.49	20241016	844	15.05	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
64	20241022	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	11	2	1.12	2822816	2864	1.71	984	991	983	1272	686	979	985.62	0.54	-1368	1018	998	987	967	956	993	962	47	293	100	680	1	1	47224987	468	-15.00	0.61	12	0.01	-66.00	1620.00	1286	20241016	-23.02	844	20240807	17.30	1286	-23.02	20241016	844	17.30	20240807	1286	-23.02	20241016	844	17.30	20240807	0.81	N	104040	100	47 억	255738	N	N	N	N
65	20241021	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	0	3	0.00	162890843	165803	74.18	1007	1007	976	1272	686	979	982.47	0.52	12270	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	462	-14.83	0.60	12	0.35	-66.00	1620.00	1286	20241016	-23.87	844	20240807	16.00	1286	-23.87	20241016	844	16.00	20240807	1286	-23.87	20241016	844	16.00	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
66	20241021	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	0	3	0.00	158077107	160886	71.98	1007	1007	976	1272	686	979	982.54	0.52	13698	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	462	-14.83	0.60	12	0.34	-66.00	1620.00	1286	20241016	-23.87	844	20240807	16.00	1286	-23.87	20241016	844	16.00	20240807	1286	-23.87	20241016	844	16.00	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
67	20241021	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	9	2	0.92	125140767	127205	56.91	1007	1007	980	1272	686	979	983.77	0.52	11829	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	467	-14.97	0.61	12	0.27	-66.00	1620.00	1286	20241016	-23.17	844	20240807	17.06	1286	-23.17	20241016	844	17.06	20240807	1286	-23.17	20241016	844	17.06	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
68	20241021	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	6	2	0.61	114551947	116449	52.10	1007	1007	980	1272	686	979	983.71	0.52	12914	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	465	-14.92	0.61	12	0.25	-66.00	1620.00	1286	20241016	-23.41	844	20240807	16.71	1286	-23.41	20241016	844	16.71	20240807	1286	-23.41	20241016	844	16.71	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
69	20241021	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	8	2	0.82	46645804	47212	21.12	1007	1007	980	1272	686	979	988.01	0.52	-3174	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	466	-14.95	0.61	12	0.10	-66.00	1620.00	1286	20241016	-23.25	844	20240807	16.94	1286	-23.25	20241016	844	16.94	20240807	1286	-23.25	20241016	844	16.94	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
70	20241021	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	9	2	0.92	39304665	39756	17.79	1007	1007	980	1272	686	979	988.65	0.52	-4331	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	467	-14.97	0.61	12	0.08	-66.00	1620.00	1286	20241016	-23.17	844	20240807	17.06	1286	-23.17	20241016	844	17.06	20240807	1286	-23.17	20241016	844	17.06	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
71	20241021	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	8	2	0.82	29790753	30110	13.47	1007	1007	980	1272	686	979	989.40	0.52	-5555	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	466	-14.95	0.61	12	0.06	-66.00	1620.00	1286	20241016	-23.25	844	20240807	16.94	1286	-23.25	20241016	844	16.94	20240807	1286	-23.25	20241016	844	16.94	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
72	20241021	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	16	2	1.63	9015869	8997	4.03	1007	1007	983	1272	686	979	1002.10	0.52	-3415	1011	995	986	970	961	990	965	47	293	100	680	1	1	47224987	470	-15.08	0.61	12	0.02	-66.00	1620.00	1286	20241016	-22.63	844	20240807	17.89	1286	-22.63	20241016	844	17.89	20240807	1286	-22.63	20241016	844	17.89	20240807	0.78	N	104040	100	47 억	243468	N	N	N	N
73	20241018	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	-1	5	-0.10	215066266	218490	52.30	983	1002	977	1274	686	980	984.35	0.52	-1199	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	462	-14.83	0.60	12	0.46	-66.00	1620.00	1286	20241016	-23.87	844	20240807	16.00	1286	-23.87	20241016	844	16.00	20240807	1286	-23.87	20241016	844	16.00	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
74	20241018	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	1	2	0.10	184520467	187256	44.83	983	1002	978	1274	686	980	985.39	0.52	-873	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	463	-14.86	0.61	12	0.40	-66.00	1620.00	1286	20241016	-23.72	844	20240807	16.23	1286	-23.72	20241016	844	16.23	20240807	1286	-23.72	20241016	844	16.23	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
75	20241018	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	1	2	0.10	152094394	154164	36.90	983	1002	979	1274	686	980	986.58	0.52	-1206	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	463	-14.86	0.61	12	0.33	-66.00	1620.00	1286	20241016	-23.72	844	20240807	16.23	1286	-23.72	20241016	844	16.23	20240807	1286	-23.72	20241016	844	16.23	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
76	20241018	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	2	2	0.20	142156217	144025	34.48	983	1002	979	1274	686	980	987.02	0.52	-1954	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	464	-14.88	0.61	12	0.30	-66.00	1620.00	1286	20241016	-23.64	844	20240807	16.35	1286	-23.64	20241016	844	16.35	20240807	1286	-23.64	20241016	844	16.35	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
77	20241018	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	8	2	0.82	125321353	126854	30.37	983	1002	979	1274	686	980	987.92	0.52	-1059	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	467	-14.97	0.61	12	0.27	-66.00	1620.00	1286	20241016	-23.17	844	20240807	17.06	1286	-23.17	20241016	844	17.06	20240807	1286	-23.17	20241016	844	17.06	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
78	20241018	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	11	2	1.12	111345636	112694	26.98	983	1002	979	1274	686	980	988.04	0.52	-664	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	468	-15.02	0.61	12	0.24	-66.00	1620.00	1286	20241016	-22.94	844	20240807	17.42	1286	-22.94	20241016	844	17.42	20240807	1286	-22.94	20241016	844	17.42	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
79	20241018	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	4	2	0.41	40045652	40833	9.77	983	990	980	1274	686	980	980.72	0.52	2843	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	465	-14.91	0.61	12	0.09	-66.00	1620.00	1286	20241016	-23.48	844	20240807	16.59	1286	-23.48	20241016	844	16.59	20240807	1286	-23.48	20241016	844	16.59	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
80	20241018	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	7	2	0.71	10715190	10921	2.61	983	990	980	1274	686	980	981.15	0.52	3285	1010	995	987	972	964	991	968	47	294	100	680	1	1	47224987	466	-14.95	0.61	12	0.02	-66.00	1620.00	1286	20241016	-23.25	844	20240807	16.94	1286	-23.25	20241016	844	16.94	20240807	1286	-23.25	20241016	844	16.94	20240807	0.61	N	104040	100	47 억	244667	N	N	N	N
81	20241017	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-3	5	-0.31	411624039	417646	2.74	984	1002	979	1277	689	983	985.58	0.41	52507	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	463	-14.85	0.60	12	0.88	-66.00	1620.00	1286	20241016	-23.79	844	20240807	16.11	1286	-23.79	20241016	844	16.11	20240807	1286	-23.79	20241016	844	16.11	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
82	20241017	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	4	2	0.41	391355681	397000	2.60	984	1002	979	1277	689	983	985.78	0.41	52623	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	466	-14.95	0.61	12	0.84	-66.00	1620.00	1286	20241016	-23.25	844	20240807	16.94	1286	-23.25	20241016	844	16.94	20240807	1286	-23.25	20241016	844	16.94	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
83	20241017	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	3	2	0.31	367542970	372750	2.44	984	1002	979	1277	689	983	986.03	0.41	51463	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	466	-14.94	0.61	12	0.79	-66.00	1620.00	1286	20241016	-23.33	844	20240807	16.82	1286	-23.33	20241016	844	16.82	20240807	1286	-23.33	20241016	844	16.82	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
84	20241017	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	2	2	0.20	318755798	323092	2.12	984	1002	980	1277	689	983	986.58	0.41	51118	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	465	-14.92	0.61	12	0.68	-66.00	1620.00	1286	20241016	-23.41	844	20240807	16.71	1286	-23.41	20241016	844	16.71	20240807	1286	-23.41	20241016	844	16.71	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
85	20241017	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	2	2	0.20	297198882	301154	1.97	984	1002	981	1277	689	983	986.87	0.41	49882	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	465	-14.92	0.61	12	0.64	-66.00	1620.00	1286	20241016	-23.41	844	20240807	16.71	1286	-23.41	20241016	844	16.71	20240807	1286	-23.41	20241016	844	16.71	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
86	20241017	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	3	2	0.31	277552908	281150	1.84	984	1002	981	1277	689	983	987.21	0.41	49052	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	466	-14.94	0.61	12	0.60	-66.00	1620.00	1286	20241016	-23.33	844	20240807	16.82	1286	-23.33	20241016	844	16.82	20240807	1286	-23.33	20241016	844	16.82	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
87	20241017	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	5	2	0.51	213812858	216386	1.42	984	1002	983	1277	689	983	988.11	0.41	47489	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	467	-14.97	0.61	12	0.46	-66.00	1620.00	1286	20241016	-23.17	844	20240807	17.06	1286	-23.17	20241016	844	17.06	20240807	1286	-23.17	20241016	844	17.06	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
88	20241017	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	14	2	1.42	40850985	41371	0.27	984	997	984	1277	689	983	987.43	0.41	12453	1387	1185	1084	882	781	1134	831	47	294	100	680	1	1	47224987	471	-15.11	0.62	12	0.09	-66.00	1620.00	1286	20241016	-22.47	844	20240807	18.13	1286	-22.47	20241016	844	18.13	20240807	1286	-22.47	20241016	844	18.13	20240807	0.61	N	104040	100	47 억	191660	N	N	N	N
89	20241016	160756	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	983	-14	5	-1.40	17235878094	15188936	38788.85	996	1286	983	1296	698	997	1134.81	0.65	-106787	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	464	-14.89	0.61	12	32.16	-66.00	1620.00	1286	20241016	-23.56	844	20240807	16.47	1286	-23.56	20241016	844	16.47	20240807	1286	-23.56	20241016	844	16.47	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
90	20241016	150759	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	998	1	2	0.10	17024697445	14975733	38244.38	996	1286	988	1296	698	997	1136.82	0.65	-94525	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	471	-15.12	0.62	12	31.71	-66.00	1620.00	1286	20241016	-22.40	844	20240807	18.25	1286	-22.40	20241016	844	18.25	20240807	1286	-22.40	20241016	844	18.25	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
91	20241016	140800	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	1004	7	2	0.70	16698748201	14648562	37408.86	996	1286	990	1296	698	997	1139.96	0.65	-96007	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	474	-15.21	0.62	12	31.02	-66.00	1620.00	1286	20241016	-21.93	844	20240807	18.96	1286	-21.93	20241016	844	18.96	20240807	1286	-21.93	20241016	844	18.96	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
92	20241016	130757	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	1020	23	2	2.31	16131372368	14088097	35977.57	996	1286	990	1296	698	997	1145.04	0.65	-107064	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	482	-15.45	0.63	12	29.83	-66.00	1620.00	1286	20241016	-20.68	844	20240807	20.85	1286	-20.68	20241016	844	20.85	20240807	1286	-20.68	20241016	844	20.85	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
93	20241016	120758	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	1038	41	2	4.11	13963829765	12044325	30758.27	996	1286	990	1296	698	997	1159.37	0.65	-95384	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	490	-15.73	0.64	12	25.50	-66.00	1620.00	1286	20241016	-19.28	844	20240807	22.99	1286	-19.28	20241016	844	22.99	20240807	1286	-19.28	20241016	844	22.99	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
94	20241016	110756	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	1196	199	2	19.96	10423574249	8840433	22576.31	996	1286	990	1296	698	997	1179.08	0.65	-107776	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	565	-18.12	0.74	12	18.72	-66.00	1620.00	1286	20241016	-7.00	844	20240807	41.71	1286	-7.00	20241016	844	41.71	20240807	1286	-7.00	20241016	844	41.71	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
95	20241016	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1038	41	2	4.11	44218278	43641	111.45	996	1049	990	1296	698	997	1013.23	0.65	11912	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	490	-15.73	0.64	12	0.09	-66.00	1620.00	1276	20240104	-18.65	844	20240807	22.99	1276	-18.65	20240104	844	22.99	20240807	1276	-18.65	20240104	844	22.99	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
96	20241016	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	0	3	0.00	1018928	1023	2.61	996	997	996	1296	698	997	996.02	0.65	-3	1007	1002	997	992	987	1004	994	47	299	100	690	1	1	47224987	471	-15.11	0.62	12	0.00	-66.00	1620.00	1276	20240104	-21.87	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1276	-21.87	20240104	844	18.13	20240807	0.62	N	104040	100	47 억	308447	N	N	N	N
97	20241015	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	4	2	0.40	38840841	39035	107.09	993	1002	992	1290	696	993	995.03	0.65	1308	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	471	-15.11	0.62	12	0.08	-66.00	1620.00	1276	20240104	-21.87	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1276	-21.87	20240104	844	18.13	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
98	20241015	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	4	2	0.40	38687319	38881	106.67	993	1002	992	1290	696	993	995.02	0.65	1309	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	471	-15.11	0.62	12	0.08	-66.00	1620.00	1276	20240104	-21.87	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1276	-21.87	20240104	844	18.13	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
99	20241015	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	6	2	0.60	32853269	33032	90.62	993	1002	992	1290	696	993	994.59	0.65	1232	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	472	-15.14	0.62	12	0.07	-66.00	1620.00	1276	20240104	-21.71	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
100	20241015	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	1	2	0.10	30045903	30221	82.91	993	1002	992	1290	696	993	994.21	0.65	1232	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	469	-15.06	0.61	12	0.06	-66.00	1620.00	1276	20240104	-22.10	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
101	20241015	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-1	5	-0.10	29002487	29170	80.03	993	1002	992	1290	696	993	994.26	0.65	1310	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	468	-15.03	0.61	12	0.06	-66.00	1620.00	1276	20240104	-22.26	844	20240807	17.54	1276	-22.26	20240104	844	17.54	20240807	1276	-22.26	20240104	844	17.54	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
102	20241015	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	6	2	0.60	7316838	7332	20.11	993	1002	993	1290	696	993	997.93	0.65	1243	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	472	-15.14	0.62	12	0.02	-66.00	1620.00	1276	20240104	-21.71	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
103	20241015	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	7	2	0.70	5357831	5369	14.73	993	1002	993	1290	696	993	997.92	0.65	2222	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	472	-15.15	0.62	12	0.01	-66.00	1620.00	1276	20240104	-21.63	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
104	20241015	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	5	2	0.50	2092034	2106	5.78	993	998	993	1290	696	993	993.37	0.65	2062	1001	997	991	987	981	999	989	47	297	100	690	1	1	47224987	471	-15.12	0.62	12	0.00	-66.00	1620.00	1276	20240104	-21.79	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.61	N	104040	100	47 억	307139	N	N	N	N
105	20241014	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-2	5	-0.20	36006275	36417	54.04	986	995	985	1293	697	995	988.71	0.66	-1859	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	469	-15.05	0.61	12	0.08	-66.00	1620.00	1276	20240104	-22.18	844	20240807	17.65	1276	-22.18	20240104	844	17.65	20240807	1276	-22.18	20240104	844	17.65	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
106	20241014	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-7	5	-0.70	34716415	35114	52.11	986	995	985	1293	697	995	988.68	0.66	-969	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	467	-14.97	0.61	12	0.07	-66.00	1620.00	1276	20240104	-22.57	844	20240807	17.06	1276	-22.57	20240104	844	17.06	20240807	1276	-22.57	20240104	844	17.06	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
107	20241014	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-4	5	-0.40	31393251	31749	47.12	986	995	985	1293	697	995	988.79	0.66	-1632	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	468	-15.02	0.61	12	0.07	-66.00	1620.00	1276	20240104	-22.34	844	20240807	17.42	1276	-22.34	20240104	844	17.42	20240807	1276	-22.34	20240104	844	17.42	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
108	20241014	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-5	5	-0.50	25435465	25736	38.19	986	995	985	1293	697	995	988.32	0.66	-1410	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	468	-15.00	0.61	12	0.05	-66.00	1620.00	1276	20240104	-22.41	844	20240807	17.30	1276	-22.41	20240104	844	17.30	20240807	1276	-22.41	20240104	844	17.30	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
109	20241014	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-4	5	-0.40	23946934	24228	35.95	986	995	985	1293	697	995	988.40	0.66	-1377	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	468	-15.02	0.61	12	0.05	-66.00	1620.00	1276	20240104	-22.34	844	20240807	17.42	1276	-22.34	20240104	844	17.42	20240807	1276	-22.34	20240104	844	17.42	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
110	20241014	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-5	5	-0.50	22649307	22913	34.00	986	995	985	1293	697	995	988.49	0.66	-1357	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	468	-15.00	0.61	12	0.05	-66.00	1620.00	1276	20240104	-22.41	844	20240807	17.30	1276	-22.41	20240104	844	17.30	20240807	1276	-22.41	20240104	844	17.30	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
111	20241014	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-5	5	-0.50	13437022	13584	20.16	986	995	986	1293	697	995	989.18	0.66	87	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	468	-15.00	0.61	12	0.03	-66.00	1620.00	1276	20240104	-22.41	844	20240807	17.30	1276	-22.41	20240104	844	17.30	20240807	1276	-22.41	20240104	844	17.30	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
112	20241014	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-1	5	-0.10	431908	438	0.65	986	994	986	1293	697	995	986.09	0.66	-63	1008	1001	993	986	978	997	982	47	298	100	690	1	1	47224987	469	-15.06	0.61	12	0.00	-66.00	1620.00	1276	20240104	-22.10	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.61	N	104040	100	47 억	311413	N	N	N	N
113	20241011	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-4	5	-0.40	66762054	67373	147.58	1000	1000	985	1298	700	999	990.93	0.68	-11665	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	470	-15.08	0.61	12	0.14	-66.00	1620.00	1276	20240104	-22.02	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
114	20241011	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-7	5	-0.70	64526630	65122	142.65	1000	1000	985	1298	700	999	990.86	0.68	-10616	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	468	-15.03	0.61	12	0.14	-66.00	1620.00	1276	20240104	-22.26	844	20240807	17.54	1276	-22.26	20240104	844	17.54	20240807	1276	-22.26	20240104	844	17.54	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
115	20241011	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-6	5	-0.60	31899969	32104	70.32	1000	1000	990	1298	700	999	993.64	0.68	-9986	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	469	-15.05	0.61	12	0.07	-66.00	1620.00	1276	20240104	-22.18	844	20240807	17.65	1276	-22.18	20240104	844	17.65	20240807	1276	-22.18	20240104	844	17.65	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
116	20241011	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-4	5	-0.40	28308159	28484	62.39	1000	1000	990	1298	700	999	993.83	0.68	-6570	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	470	-15.08	0.61	12	0.06	-66.00	1620.00	1276	20240104	-22.02	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
117	20241011	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-5	5	-0.50	21225803	21361	46.79	1000	1000	990	1298	700	999	993.67	0.68	-4483	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	469	-15.06	0.61	12	0.05	-66.00	1620.00	1276	20240104	-22.10	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
118	20241011	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-2	5	-0.20	17697934	17806	39.00	1000	1000	990	1298	700	999	993.93	0.68	-939	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	471	-15.11	0.62	12	0.04	-66.00	1620.00	1276	20240104	-21.87	844	20240807	18.13	1276	-21.87	20240104	844	18.13	20240807	1276	-21.87	20240104	844	18.13	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
119	20241011	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-1	5	-0.10	16753168	16856	36.92	1000	1000	990	1298	700	999	993.90	0.68	-1486	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	471	-15.12	0.62	12	0.04	-66.00	1620.00	1276	20240104	-21.79	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
120	20241011	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-9	5	-0.90	1766412	1773	3.88	1000	1000	990	1298	700	999	996.28	0.68	-156	1015	1006	999	990	983	1003	987	47	299	100	690	1	1	47224987	468	-15.00	0.61	12	0.00	-66.00	1620.00	1276	20240104	-22.41	844	20240807	17.30	1276	-22.41	20240104	844	17.30	20240807	1276	-22.41	20240104	844	17.30	20240807	0.61	N	104040	100	47 억	323078	N	N	N	N
121	20241010	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-3	5	-0.30	45149667	45330	104.31	1001	1008	992	1302	702	1002	996.01	0.69	-3271	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	472	-15.14	0.62	12	0.10	-66.00	1620.00	1329	20230926	-24.83	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
122	20241010	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-6	5	-0.60	44304577	44483	102.37	1001	1008	992	1302	702	1002	995.98	0.69	-3158	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	470	-15.09	0.61	12	0.09	-66.00	1620.00	1329	20230926	-25.06	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
123	20241010	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-3	5	-0.30	28220321	28350	65.24	1001	1008	992	1302	702	1002	995.41	0.69	-3131	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	472	-15.14	0.62	12	0.06	-66.00	1620.00	1329	20230926	-24.83	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
124	20241010	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-2	5	-0.20	28170431	28300	65.12	1001	1008	992	1302	702	1002	995.41	0.69	-3131	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	472	-15.15	0.62	12	0.06	-66.00	1620.00	1329	20230926	-24.76	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
125	20241010	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-2	5	-0.20	26465413	26593	61.20	1001	1008	992	1302	702	1002	995.19	0.69	-3131	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	472	-15.15	0.62	12	0.06	-66.00	1620.00	1329	20230926	-24.76	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
126	20241010	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-7	5	-0.70	22242403	22349	51.43	1001	1008	992	1302	702	1002	995.21	0.69	-1523	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	470	-15.08	0.61	12	0.05	-66.00	1620.00	1329	20230926	-25.13	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
127	20241010	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-1	5	-0.10	2879444	2877	6.62	1001	1008	1000	1302	702	1002	1000.83	0.69	169	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	473	-15.17	0.62	12	0.01	-66.00	1620.00	1329	20230926	-24.68	844	20240807	18.60	1276	-21.55	20240104	844	18.60	20240807	1276	-21.55	20240104	844	18.60	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
128	20241010	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	6	2	0.60	1073788	1072	2.47	1001	1008	1001	1302	702	1002	1001.65	0.69	-38	1022	1012	1006	996	990	1009	993	47	300	100	700	1	1	47224987	476	-15.27	0.62	12	0.00	-66.00	1620.00	1329	20230926	-24.15	844	20240807	19.43	1276	-21.00	20240104	844	19.43	20240807	1276	-21.00	20240104	844	19.43	20240807	0.60	N	104040	100	47 억	326349	N	N	N	N
129	20241008	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-4	5	-0.40	43416790	43302	39.52	1016	1016	1000	1307	705	1006	1002.65	0.73	-17420	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	473	-15.18	0.62	12	0.09	-66.00	1620.00	1329	20230925	-24.60	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1276	-21.47	20240104	844	18.72	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
130	20241008	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-4	5	-0.40	42659909	42546	38.83	1016	1016	1000	1307	705	1006	1002.68	0.73	-17466	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	473	-15.18	0.62	12	0.09	-66.00	1620.00	1329	20230925	-24.60	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1276	-21.47	20240104	844	18.72	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
131	20241008	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	25021225	24929	22.75	1016	1016	1000	1307	705	1006	1003.70	0.73	-4467	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	475	-15.24	0.62	12	0.05	-66.00	1620.00	1329	20230925	-24.30	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1276	-21.16	20240104	844	19.19	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
132	20241008	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	2	2	0.20	24696583	24606	22.45	1016	1016	1000	1307	705	1006	1003.68	0.73	-4487	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	476	-15.27	0.62	12	0.05	-66.00	1620.00	1329	20230925	-24.15	844	20240807	19.43	1276	-21.00	20240104	844	19.43	20240807	1276	-21.00	20240104	844	19.43	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
133	20241008	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-4	5	-0.40	17599670	17535	16.00	1016	1016	1000	1307	705	1006	1003.69	0.73	-4473	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	473	-15.18	0.62	12	0.04	-66.00	1620.00	1329	20230925	-24.60	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1276	-21.47	20240104	844	18.72	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
134	20241008	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-4	5	-0.40	14658152	14598	13.32	1016	1016	1000	1307	705	1006	1004.12	0.73	-2819	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	473	-15.18	0.62	12	0.03	-66.00	1620.00	1329	20230925	-24.60	844	20240807	18.72	1276	-21.47	20240104	844	18.72	20240807	1276	-21.47	20240104	844	18.72	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
135	20241008	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	1	2	0.10	9760063	9708	8.86	1016	1016	1000	1307	705	1006	1005.36	0.73	-72	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	476	-15.26	0.62	12	0.02	-66.00	1620.00	1329	20230925	-24.23	844	20240807	19.31	1276	-21.08	20240104	844	19.31	20240807	1276	-21.08	20240104	844	19.31	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
136	20241008	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-2	5	-0.20	3300626	3270	2.98	1016	1016	1003	1307	705	1006	1009.37	0.73	-334	1025	1015	1006	996	987	1020	1001	47	301	100	700	1	1	47224987	474	-15.21	0.62	12	0.01	-66.00	1620.00	1329	20230925	-24.45	844	20240807	18.96	1276	-21.32	20240104	844	18.96	20240807	1276	-21.32	20240104	844	18.96	20240807	0.60	N	104040	100	47 억	343269	N	N	N	N
137	20241007	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	8	2	0.80	110125778	109571	240.33	998	1016	997	1297	699	998	1005.06	0.68	21755	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	475	-15.24	0.62	12	0.23	-66.00	1620.00	1447	20230922	-30.48	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1276	-21.16	20240104	844	19.19	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
138	20241007	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	8	2	0.80	100757281	100259	219.91	998	1016	997	1297	699	998	1004.97	0.68	21481	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	475	-15.24	0.62	12	0.21	-66.00	1620.00	1447	20230922	-30.48	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1276	-21.16	20240104	844	19.19	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
139	20241007	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	15	2	1.50	88482261	88058	193.15	998	1016	997	1297	699	998	1004.82	0.68	20651	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	478	-15.35	0.63	12	0.19	-66.00	1620.00	1447	20230922	-29.99	844	20240807	20.02	1276	-20.61	20240104	844	20.02	20240807	1276	-20.61	20240104	844	20.02	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
140	20241007	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	14	2	1.40	85779666	85382	187.28	998	1016	997	1297	699	998	1004.66	0.68	20665	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	478	-15.33	0.62	12	0.18	-66.00	1620.00	1447	20230922	-30.06	844	20240807	19.91	1276	-20.69	20240104	844	19.91	20240807	1276	-20.69	20240104	844	19.91	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
141	20241007	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	11	2	1.10	80721224	80382	176.31	998	1016	997	1297	699	998	1004.22	0.68	20286	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	477	-15.29	0.62	12	0.17	-66.00	1620.00	1447	20230922	-30.27	844	20240807	19.55	1276	-20.92	20240104	844	19.55	20240807	1276	-20.92	20240104	844	19.55	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
142	20241007	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	8	2	0.80	70647708	70418	154.46	998	1015	997	1297	699	998	1003.26	0.68	18490	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	475	-15.24	0.62	12	0.15	-66.00	1620.00	1447	20230922	-30.48	844	20240807	19.19	1276	-21.16	20240104	844	19.19	20240807	1276	-21.16	20240104	844	19.19	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
143	20241007	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	12	2	1.20	65550410	65341	143.32	998	1015	997	1297	699	998	1003.20	0.68	18487	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	477	-15.30	0.62	12	0.14	-66.00	1620.00	1447	20230922	-30.20	844	20240807	19.67	1276	-20.85	20240104	844	19.67	20240807	1276	-20.85	20240104	844	19.67	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
144	20241007	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	0	3	0.00	3888202	3898	8.55	998	998	997	1297	699	998	997.49	0.68	-1009	1008	1003	998	993	988	1000	990	47	299	100	690	1	1	47224987	471	-15.12	0.62	12	0.01	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.60	N	104040	100	47 억	320790	N	N	N	N
145	20241004	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-2	5	-0.20	45198440	45391	53.34	1000	1003	993	1300	700	1000	995.76	0.68	1133	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	471	-15.12	0.62	12	0.10	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
146	20241004	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-2	5	-0.20	41089759	41274	48.50	1000	1003	993	1300	700	1000	995.54	0.68	1377	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	471	-15.12	0.62	12	0.09	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
147	20241004	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-6	5	-0.60	38109941	38282	44.99	1000	1003	994	1300	700	1000	995.51	0.68	1495	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	469	-15.06	0.61	12	0.08	-66.00	1620.00	1447	20230922	-31.31	844	20240807	17.77	1276	-22.10	20240104	844	17.77	20240807	1276	-22.10	20240104	844	17.77	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
148	20241004	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-5	5	-0.50	29939436	30066	35.33	1000	1003	994	1300	700	1000	995.79	0.68	1820	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	470	-15.08	0.61	12	0.06	-66.00	1620.00	1447	20230922	-31.24	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
149	20241004	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-5	5	-0.50	18061395	18124	21.30	1000	1003	994	1300	700	1000	996.55	0.68	1924	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	470	-15.08	0.61	12	0.04	-66.00	1620.00	1447	20230922	-31.24	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
150	20241004	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-4	5	-0.40	11342307	11373	13.36	1000	1003	994	1300	700	1000	997.30	0.68	1924	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	470	-15.09	0.61	12	0.02	-66.00	1620.00	1447	20230922	-31.17	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
151	20241004	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-4	5	-0.40	8732811	8758	10.29	1000	1003	994	1300	700	1000	997.12	0.68	1924	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	470	-15.09	0.61	12	0.02	-66.00	1620.00	1447	20230922	-31.17	844	20240807	18.01	1276	-21.94	20240104	844	18.01	20240807	1276	-21.94	20240104	844	18.01	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
152	20241004	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-5	5	-0.50	4246694	4256	5.00	1000	1000	995	1300	700	1000	997.81	0.68	459	1018	1008	999	989	980	1014	995	47	300	100	700	1	1	47224987	470	-15.08	0.61	12	0.01	-66.00	1620.00	1447	20230922	-31.24	844	20240807	17.89	1276	-22.02	20240104	844	17.89	20240807	1276	-22.02	20240104	844	17.89	20240807	0.60	N	104040	100	47 억	319657	N	N	N	N
153	20241002	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	5	2	0.50	85325204	85094	130.57	990	1009	990	1293	697	995	1002.72	0.64	15350	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	472	-15.15	0.62	12	0.18	-66.00	1620.00	1447	20230922	-30.89	844	20240807	18.48	1276	-21.63	20240104	844	18.48	20240807	1276	-21.63	20240104	844	18.48	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
154	20241002	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	4	2	0.40	81060380	80825	124.02	990	1009	990	1293	697	995	1002.91	0.64	15416	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	472	-15.14	0.62	12	0.17	-66.00	1620.00	1447	20230922	-30.96	844	20240807	18.36	1276	-21.71	20240104	844	18.36	20240807	1276	-21.71	20240104	844	18.36	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
155	20241002	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	8	2	0.80	74185950	73949	113.47	990	1009	990	1293	697	995	1003.20	0.64	15360	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	474	-15.20	0.62	12	0.16	-66.00	1620.00	1447	20230922	-30.68	844	20240807	18.84	1276	-21.39	20240104	844	18.84	20240807	1276	-21.39	20240104	844	18.84	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
156	20241002	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	14	2	1.41	69143630	68933	105.77	990	1009	990	1293	697	995	1003.06	0.64	15165	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	477	-15.29	0.62	12	0.15	-66.00	1620.00	1447	20230922	-30.27	844	20240807	19.55	1276	-20.92	20240104	844	19.55	20240807	1276	-20.92	20240104	844	19.55	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
157	20241002	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	8	2	0.80	38596486	38567	59.18	990	1006	990	1293	697	995	1000.76	0.64	9226	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	474	-15.20	0.62	12	0.08	-66.00	1620.00	1447	20230922	-30.68	844	20240807	18.84	1276	-21.39	20240104	844	18.84	20240807	1276	-21.39	20240104	844	18.84	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
158	20241002	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	10	2	1.01	33615465	33586	51.53	990	1006	990	1293	697	995	1000.88	0.64	5952	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	475	-15.23	0.62	12	0.07	-66.00	1620.00	1447	20230922	-30.55	844	20240807	19.08	1276	-21.24	20240104	844	19.08	20240807	1276	-21.24	20240104	844	19.08	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
159	20241002	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	3	2	0.30	8373203	8429	12.93	990	999	990	1293	697	995	993.38	0.64	216	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	471	-15.12	0.62	12	0.02	-66.00	1620.00	1447	20230922	-31.03	844	20240807	18.25	1276	-21.79	20240104	844	18.25	20240807	1276	-21.79	20240104	844	18.25	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N
160	20241002	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-4	5	-0.40	1214820	1227	1.88	990	995	990	1293	697	995	990.07	0.64	-204	1009	1001	997	989	985	1000	988	47	298	100	690	1	1	47224987	468	-15.02	0.61	12	0.00	-66.00	1620.00	1447	20230922	-31.51	844	20240807	17.42	1276	-22.34	20240104	844	17.42	20240807	1276	-22.34	20240104	844	17.42	20240807	0.60	N	104040	100	47 억	304307	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History