KissMeData/128540/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1240	-26	5	-2.05	27202466	22007	84.54	1266	1266	1203	1645	887	1266	1235.94	0.62	2090	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	331	15.90	0.35	12	0.08	78.00	3500.00	3380	20240627	-63.31	1155	20241025	7.36	3380	-63.31	20240627	1155	7.36	20241025	3380	-63.31	20240627	1155	7.36	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
3	20241031	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-19	5	-1.50	23104166	18707	71.86	1266	1266	1203	1645	887	1266	1235.05	0.62	3414	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	333	15.99	0.36	12	0.07	78.00	3500.00	3380	20240627	-63.11	1155	20241025	7.97	3380	-63.11	20240627	1155	7.97	20241025	3380	-63.11	20240627	1155	7.97	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
4	20241031	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-19	5	-1.50	22214329	17993	69.12	1266	1266	1203	1645	887	1266	1234.61	0.62	3374	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	333	15.99	0.36	12	0.07	78.00	3500.00	3380	20240627	-63.11	1155	20241025	7.97	3380	-63.11	20240627	1155	7.97	20241025	3380	-63.11	20240627	1155	7.97	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
5	20241031	130927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-21	5	-1.66	21022834	17036	65.44	1266	1266	1203	1645	887	1266	1234.02	0.62	3371	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	332	15.96	0.36	12	0.06	78.00	3500.00	3380	20240627	-63.17	1155	20241025	7.79	3380	-63.17	20240627	1155	7.79	20241025	3380	-63.17	20240627	1155	7.79	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
6	20241031	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1244	-22	5	-1.74	17551996	14245	54.72	1266	1266	1203	1645	887	1266	1232.15	0.62	2268	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	332	15.95	0.36	12	0.05	78.00	3500.00	3380	20240627	-63.20	1155	20241025	7.71	3380	-63.20	20240627	1155	7.71	20241025	3380	-63.20	20240627	1155	7.71	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
7	20241031	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1237	-29	5	-2.29	15179263	12334	47.38	1266	1266	1203	1645	887	1266	1230.68	0.62	2348	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	330	15.86	0.35	12	0.05	78.00	3500.00	3380	20240627	-63.40	1155	20241025	7.10	3380	-63.40	20240627	1155	7.10	20241025	3380	-63.40	20240627	1155	7.10	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
8	20241031	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1239	-27	5	-2.13	11908118	9691	37.23	1266	1266	1203	1645	887	1266	1228.78	0.62	1682	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	331	15.88	0.35	12	0.04	78.00	3500.00	3380	20240627	-63.34	1155	20241025	7.27	3380	-63.34	20240627	1155	7.27	20241025	3380	-63.34	20240627	1155	7.27	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
9	20241031	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1245	-21	5	-1.66	6998628	5710	21.93	1266	1266	1203	1645	887	1266	1225.68	0.62	1785	1298	1281	1271	1254	1244	1290	1263	27	379	100	860	1	1	26690460	332	15.96	0.36	12	0.02	78.00	3500.00	3380	20240627	-63.17	1155	20241025	7.79	3380	-63.17	20240627	1155	7.79	20241025	3380	-63.17	20240627	1155	7.79	20241025	0.36	N	128540	100	26 억	166431	N	N	N	N
10	20241030	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1266	14	2	1.12	32966929	26031	55.57	1261	1288	1261	1627	877	1252	1266.45	0.61	3536	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	338	16.23	0.36	12	0.10	78.00	3500.00	3380	20240627	-62.54	1155	20241025	9.61	3380	-62.54	20240627	1155	9.61	20241025	3380	-62.54	20240627	1155	9.61	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
11	20241030	150945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	15	2	1.20	32925149	25998	55.50	1261	1288	1261	1627	877	1252	1266.45	0.61	3548	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	338	16.24	0.36	12	0.10	78.00	3500.00	3380	20240627	-62.51	1155	20241025	9.70	3380	-62.51	20240627	1155	9.70	20241025	3380	-62.51	20240627	1155	9.70	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
12	20241030	140924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1265	13	2	1.04	29750962	23486	50.14	1261	1288	1261	1627	877	1252	1266.75	0.61	3535	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	338	16.22	0.36	12	0.09	78.00	3500.00	3380	20240627	-62.57	1155	20241025	9.52	3380	-62.57	20240627	1155	9.52	20241025	3380	-62.57	20240627	1155	9.52	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
13	20241030	130931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1270	18	2	1.44	25822767	20380	43.51	1261	1288	1261	1627	877	1252	1267.06	0.61	3535	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	339	16.28	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.43	1155	20241025	9.96	3380	-62.43	20240627	1155	9.96	20241025	3380	-62.43	20240627	1155	9.96	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
14	20241030	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	10	2	0.80	25065539	19783	42.23	1261	1288	1261	1627	877	1252	1267.02	0.61	3595	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	337	16.18	0.36	12	0.07	78.00	3500.00	3380	20240627	-62.66	1155	20241025	9.26	3380	-62.66	20240627	1155	9.26	20241025	3380	-62.66	20240627	1155	9.26	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
15	20241030	110927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1270	18	2	1.44	20965380	16546	35.32	1261	1288	1261	1627	877	1252	1267.10	0.61	1443	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	339	16.28	0.36	12	0.06	78.00	3500.00	3380	20240627	-62.43	1155	20241025	9.96	3380	-62.43	20240627	1155	9.96	20241025	3380	-62.43	20240627	1155	9.96	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
16	20241030	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	10	2	0.80	18213119	14375	30.69	1261	1288	1261	1627	877	1252	1267.00	0.61	1516	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	337	16.18	0.36	12	0.05	78.00	3500.00	3380	20240627	-62.66	1155	20241025	9.26	3380	-62.66	20240627	1155	9.26	20241025	3380	-62.66	20240627	1155	9.26	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
17	20241030	090928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1283	31	2	2.48	1102621	859	1.83	1261	1288	1261	1627	877	1252	1283.61	0.61	-35	1320	1286	1267	1233	1214	1276	1223	27	375	100	850	1	1	26690460	342	16.45	0.37	12	0.00	78.00	3500.00	3380	20240627	-62.04	1155	20241025	11.08	3380	-62.04	20240627	1155	11.08	20241025	3380	-62.04	20240627	1155	11.08	20241025	0.37	N	128540	100	26 억	162874	N	N	N	N
18	20241029	160854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	-21	5	-1.65	59021100	46844	101.71	1280	1301	1248	1654	892	1273	1259.95	0.59	4617	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	334	16.05	0.36	12	0.18	78.00	3500.00	3380	20240627	-62.96	1155	20241025	8.40	3380	-62.96	20240627	1155	8.40	20241025	3380	-62.96	20240627	1155	8.40	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
19	20241029	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	-13	5	-1.02	56530071	44859	97.40	1280	1301	1248	1654	892	1273	1260.17	0.59	5420	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	336	16.15	0.36	12	0.17	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
20	20241029	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	-6	5	-0.47	41773962	33115	71.90	1280	1301	1248	1654	892	1273	1261.48	0.59	3862	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	338	16.24	0.36	12	0.12	78.00	3500.00	3380	20240627	-62.51	1155	20241025	9.70	3380	-62.51	20240627	1155	9.70	20241025	3380	-62.51	20240627	1155	9.70	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
21	20241029	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1261	-12	5	-0.94	28628944	22690	49.26	1280	1301	1248	1654	892	1273	1261.74	0.59	-2028	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	337	16.17	0.36	12	0.09	78.00	3500.00	3380	20240627	-62.69	1155	20241025	9.18	3380	-62.69	20240627	1155	9.18	20241025	3380	-62.69	20240627	1155	9.18	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
22	20241029	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	-13	5	-1.02	26783951	21224	46.08	1280	1301	1248	1654	892	1273	1261.97	0.59	-2031	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	336	16.15	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
23	20241029	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	-16	5	-1.26	21415019	16956	36.81	1280	1301	1248	1654	892	1273	1262.98	0.59	-2369	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	335	16.12	0.36	12	0.06	78.00	3500.00	3380	20240627	-62.81	1155	20241025	8.83	3380	-62.81	20240627	1155	8.83	20241025	3380	-62.81	20240627	1155	8.83	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
24	20241029	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	-13	5	-1.02	18425114	14579	31.65	1280	1301	1248	1654	892	1273	1263.81	0.59	-2536	1329	1300	1269	1240	1209	1315	1255	27	381	100	860	1	1	26690460	336	16.15	0.36	12	0.05	78.00	3500.00	3380	20240627	-62.72	1155	20241025	9.09	3380	-62.72	20240627	1155	9.09	20241025	3380	-62.72	20240627	1155	9.09	20241025	0.36	N	128540	100	26 억	158257	N	N	N	N
25	20241028	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	35	2	2.83	58083264	45821	58.86	1238	1298	1238	1609	867	1238	1267.61	0.56	10036	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	340	16.32	0.36	12	0.17	78.00	3500.00	3380	20240627	-62.34	1155	20241025	10.22	3380	-62.34	20240627	1155	10.22	20241025	3380	-62.34	20240627	1155	10.22	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
26	20241028	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	29	2	2.34	53428968	42163	54.16	1238	1298	1238	1609	867	1238	1267.20	0.56	9807	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	338	16.24	0.36	12	0.16	78.00	3500.00	3380	20240627	-62.51	1155	20241025	9.70	3380	-62.51	20240627	1155	9.70	20241025	3380	-62.51	20240627	1155	9.70	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
27	20241028	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	35	2	2.83	33103852	26130	33.57	1238	1298	1238	1609	867	1238	1266.89	0.56	6906	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	340	16.32	0.36	12	0.10	78.00	3500.00	3380	20240627	-62.34	1155	20241025	10.22	3380	-62.34	20240627	1155	10.22	20241025	3380	-62.34	20240627	1155	10.22	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
28	20241028	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	35	2	2.83	30068225	23748	30.51	1238	1298	1238	1609	867	1238	1266.14	0.56	6750	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	340	16.32	0.36	12	0.09	78.00	3500.00	3380	20240627	-62.34	1155	20241025	10.22	3380	-62.34	20240627	1155	10.22	20241025	3380	-62.34	20240627	1155	10.22	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
29	20241028	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	37	2	2.99	25805334	20405	26.21	1238	1298	1238	1609	867	1238	1264.66	0.56	6444	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	340	16.35	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.28	1155	20241025	10.39	3380	-62.28	20240627	1155	10.39	20241025	3380	-62.28	20240627	1155	10.39	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
30	20241028	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1273	35	2	2.83	21849530	17314	22.24	1238	1298	1238	1609	867	1238	1261.96	0.56	6254	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	340	16.32	0.36	12	0.06	78.00	3500.00	3380	20240627	-62.34	1155	20241025	10.22	3380	-62.34	20240627	1155	10.22	20241025	3380	-62.34	20240627	1155	10.22	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
31	20241028	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1262	24	2	1.94	16095710	12765	16.40	1238	1298	1238	1609	867	1238	1260.93	0.56	3190	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	337	16.18	0.36	12	0.05	78.00	3500.00	3380	20240627	-62.66	1155	20241025	9.26	3380	-62.66	20240627	1155	9.26	20241025	3380	-62.66	20240627	1155	9.26	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
32	20241028	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1292	54	2	4.36	265498	212	0.27	1238	1298	1238	1609	867	1238	1252.35	0.56	41	1396	1317	1236	1157	1076	1276	1116	27	371	100	840	1	1	26690460	345	16.56	0.37	12	0.00	78.00	3500.00	3380	20240627	-61.78	1155	20241025	11.86	3380	-61.78	20240627	1155	11.86	20241025	3380	-61.78	20240627	1155	11.86	20241025	0.36	N	128540	100	26 억	148165	N	N	N	N
33	20241025	160854	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1238	-22	5	-1.75	94790626	77226	348.56	1265	1315	1155	1638	882	1260	1227.44	0.52	8165	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	330	15.87	0.35	12	0.29	78.00	3500.00	3380	20240627	-63.37	1155	20241025	7.19	3380	-63.37	20240627	1155	7.19	20241025	3380	-63.37	20240627	1155	7.19	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
34	20241025	150855	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1238	-22	5	-1.75	92829319	75642	341.41	1265	1315	1155	1638	882	1260	1227.22	0.52	8225	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	330	15.87	0.35	12	0.28	78.00	3500.00	3380	20240627	-63.37	1155	20241025	7.19	3380	-63.37	20240627	1155	7.19	20241025	3380	-63.37	20240627	1155	7.19	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
35	20241025	140853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1236	-24	5	-1.90	86377084	70430	317.88	1265	1315	1155	1638	882	1260	1226.42	0.52	8586	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	330	15.85	0.35	12	0.26	78.00	3500.00	3380	20240627	-63.43	1155	20241025	7.01	3380	-63.43	20240627	1155	7.01	20241025	3380	-63.43	20240627	1155	7.01	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
36	20241025	130855	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1226	-34	5	-2.70	78654288	64126	289.43	1265	1315	1155	1638	882	1260	1226.56	0.52	6276	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	327	15.72	0.35	12	0.24	78.00	3500.00	3380	20240627	-63.73	1155	20241025	6.15	3380	-63.73	20240627	1155	6.15	20241025	3380	-63.73	20240627	1155	6.15	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
37	20241025	120858	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1227	-33	5	-2.62	73673447	60064	271.10	1265	1315	1155	1638	882	1260	1226.58	0.52	6883	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	327	15.73	0.35	12	0.23	78.00	3500.00	3380	20240627	-63.70	1155	20241025	6.23	3380	-63.70	20240627	1155	6.23	20241025	3380	-63.70	20240627	1155	6.23	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
38	20241025	110851	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1225	-35	5	-2.78	71632151	58397	263.57	1265	1315	1155	1638	882	1260	1226.64	0.52	6848	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	327	15.71	0.35	12	0.22	78.00	3500.00	3380	20240627	-63.76	1155	20241025	6.06	3380	-63.76	20240627	1155	6.06	20241025	3380	-63.76	20240627	1155	6.06	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
39	20241025	100853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1238	-22	5	-1.75	24778254	19845	89.57	1265	1315	1230	1638	882	1260	1248.59	0.52	-777	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	330	15.87	0.35	12	0.07	78.00	3500.00	3380	20240627	-63.37	1230	20241025	0.65	3380	-63.37	20240627	1230	0.65	20241025	3380	-63.37	20240627	1230	0.65	20241025	0.37	N	128540	100	26 억	139992	N	N	N	N
40	20241025	090856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	0	3	0.00	7608295	6000	27.08	1265	1315	1260	1638	882	1260	1268.05	0.52	-447	1300	1279	1269	1248	1238	1275	1244	27	378	100	850	1	1	26690460	336	16.15	0.36	12	0.02	78.00	3500.00	3380	20240627	-62.72	1231	20240911	2.36	3380	-62.72	20240627	1231	2.36	20240911	3380	-62.72	20240627	1231	2.36	20240911	0.37	N	128540	100	26 억	139992	N	N	N	N
41	20241024	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	-35	5	-2.70	26912993	21218	36.88	1289	1290	1259	1683	907	1295	1268.28	0.54	-4804	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	336	16.15	0.36	12	0.08	78.00	3500.00	3380	20240627	-62.72	1231	20240911	2.36	3380	-62.72	20240627	1231	2.36	20240911	3380	-62.72	20240627	1231	2.36	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
42	20241024	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1274	-21	5	-1.62	21370455	16826	29.24	1289	1290	1263	1683	907	1295	1269.94	0.54	-4413	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	340	16.33	0.36	12	0.06	78.00	3500.00	3380	20240627	-62.31	1231	20240911	3.49	3380	-62.31	20240627	1231	3.49	20240911	3380	-62.31	20240627	1231	3.49	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
43	20241024	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1271	-24	5	-1.85	17818899	14020	24.37	1289	1290	1265	1683	907	1295	1270.79	0.54	-2129	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	339	16.29	0.36	12	0.05	78.00	3500.00	3380	20240627	-62.40	1231	20240911	3.25	3380	-62.40	20240627	1231	3.25	20240911	3380	-62.40	20240627	1231	3.25	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
44	20241024	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	-20	5	-1.54	11759705	9239	16.06	1289	1290	1265	1683	907	1295	1272.59	0.54	-1662	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	340	16.35	0.36	12	0.03	78.00	3500.00	3380	20240627	-62.28	1231	20240911	3.57	3380	-62.28	20240627	1231	3.57	20240911	3380	-62.28	20240627	1231	3.57	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
45	20241024	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1278	-17	5	-1.31	5327938	4173	7.25	1289	1290	1265	1683	907	1295	1276.32	0.54	-1441	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	341	16.38	0.37	12	0.02	78.00	3500.00	3380	20240627	-62.19	1231	20240911	3.82	3380	-62.19	20240627	1231	3.82	20240911	3380	-62.19	20240627	1231	3.82	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
46	20241024	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1279	-16	5	-1.24	5221868	4090	7.11	1289	1290	1265	1683	907	1295	1276.28	0.54	-1421	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	341	16.40	0.37	12	0.02	78.00	3500.00	3380	20240627	-62.16	1231	20240911	3.90	3380	-62.16	20240627	1231	3.90	20240911	3380	-62.16	20240627	1231	3.90	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
47	20241024	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1281	-14	5	-1.08	4873417	3817	6.63	1289	1290	1265	1683	907	1295	1276.28	0.54	-1365	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	342	16.42	0.37	12	0.01	78.00	3500.00	3380	20240627	-62.10	1231	20240911	4.06	3380	-62.10	20240627	1231	4.06	20240911	3380	-62.10	20240627	1231	4.06	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
48	20241024	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1288	-7	5	-0.54	2040186	1591	2.77	1289	1290	1265	1683	907	1295	1281.48	0.54	-1002	1339	1317	1292	1270	1245	1328	1281	27	388	100	880	1	1	26690460	344	16.51	0.37	12	0.01	78.00	3500.00	3380	20240627	-61.89	1231	20240911	4.63	3380	-61.89	20240627	1231	4.63	20240911	3380	-61.89	20240627	1231	4.63	20240911	0.37	N	128540	100	26 억	144742	N	N	N	N
49	20241023	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	7	2	0.54	73517530	57247	79.07	1288	1314	1267	1674	902	1288	1284.22	0.50	10348	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	346	16.60	0.37	12	0.21	78.00	3500.00	3380	20240627	-61.69	1231	20240911	5.20	3380	-61.69	20240627	1231	5.20	20240911	3380	-61.69	20240627	1231	5.20	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
50	20241023	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	14	2	1.09	69084110	53814	74.33	1288	1314	1267	1674	902	1288	1283.76	0.50	10731	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	348	16.69	0.37	12	0.20	78.00	3500.00	3380	20240627	-61.48	1231	20240911	5.77	3380	-61.48	20240627	1231	5.77	20240911	3380	-61.48	20240627	1231	5.77	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
51	20241023	140903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	10	2	0.78	66323410	51689	71.39	1288	1314	1267	1674	902	1288	1283.12	0.50	9135	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	346	16.64	0.37	12	0.19	78.00	3500.00	3380	20240627	-61.60	1231	20240911	5.44	3380	-61.60	20240627	1231	5.44	20240911	3380	-61.60	20240627	1231	5.44	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
52	20241023	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1288	0	3	0.00	50143282	39085	53.98	1288	1314	1267	1674	902	1288	1282.93	0.50	2398	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	344	16.51	0.37	12	0.15	78.00	3500.00	3380	20240627	-61.89	1231	20240911	4.63	3380	-61.89	20240627	1231	4.63	20240911	3380	-61.89	20240627	1231	4.63	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
53	20241023	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1292	4	2	0.31	41498137	32354	44.69	1288	1314	1267	1674	902	1288	1282.63	0.50	2090	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	345	16.56	0.37	12	0.12	78.00	3500.00	3380	20240627	-61.78	1231	20240911	4.96	3380	-61.78	20240627	1231	4.96	20240911	3380	-61.78	20240627	1231	4.96	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
54	20241023	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1285	-3	5	-0.23	38081040	29698	41.02	1288	1314	1267	1674	902	1288	1282.28	0.50	506	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	343	16.47	0.37	12	0.11	78.00	3500.00	3380	20240627	-61.98	1231	20240911	4.39	3380	-61.98	20240627	1231	4.39	20240911	3380	-61.98	20240627	1231	4.39	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
55	20241023	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1289	1	2	0.08	10811965	8395	11.60	1288	1314	1284	1674	902	1288	1287.91	0.50	-1733	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	344	16.53	0.37	12	0.03	78.00	3500.00	3380	20240627	-61.86	1231	20240911	4.71	3380	-61.86	20240627	1231	4.71	20240911	3380	-61.86	20240627	1231	4.71	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
56	20241023	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	6	2	0.47	505039	389	0.54	1288	1314	1288	1674	902	1288	1298.30	0.50	-59	1384	1335	1307	1258	1230	1322	1245	27	386	100	870	1	1	26690460	345	16.59	0.37	12	0.00	78.00	3500.00	3380	20240627	-61.72	1231	20240911	5.12	3380	-61.72	20240627	1231	5.12	20240911	3380	-61.72	20240627	1231	5.12	20240911	0.37	N	128540	100	26 억	134598	N	N	N	N
57	20241022	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1288	-68	5	-5.01	93673506	72375	195.03	1342	1356	1279	1762	950	1356	1294.28	0.54	-8934	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	344	16.51	0.37	12	0.27	78.00	3500.00	3380	20240627	-61.89	1231	20240911	4.63	3380	-61.89	20240627	1231	4.63	20240911	3380	-61.89	20240627	1231	4.63	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
58	20241022	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1288	-68	5	-5.01	91659885	70812	190.82	1342	1356	1279	1762	950	1356	1294.41	0.54	-8153	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	344	16.51	0.37	12	0.27	78.00	3500.00	3380	20240627	-61.89	1231	20240911	4.63	3380	-61.89	20240627	1231	4.63	20240911	3380	-61.89	20240627	1231	4.63	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
59	20241022	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-61	5	-4.50	77150280	59500	160.34	1342	1356	1280	1762	950	1356	1296.64	0.54	-8411	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	346	16.60	0.37	12	0.22	78.00	3500.00	3380	20240627	-61.69	1231	20240911	5.20	3380	-61.69	20240627	1231	5.20	20240911	3380	-61.69	20240627	1231	5.20	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
60	20241022	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-61	5	-4.50	76302104	58843	158.57	1342	1356	1280	1762	950	1356	1296.71	0.54	-8391	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	346	16.60	0.37	12	0.22	78.00	3500.00	3380	20240627	-61.69	1231	20240911	5.20	3380	-61.69	20240627	1231	5.20	20240911	3380	-61.69	20240627	1231	5.20	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
61	20241022	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1287	-69	5	-5.09	59284113	45640	122.99	1342	1356	1280	1762	950	1356	1298.95	0.54	-8130	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	344	16.50	0.37	12	0.17	78.00	3500.00	3380	20240627	-61.92	1231	20240911	4.55	3380	-61.92	20240627	1231	4.55	20240911	3380	-61.92	20240627	1231	4.55	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
62	20241022	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1286	-70	5	-5.16	45744021	35093	94.57	1342	1356	1285	1762	950	1356	1303.51	0.54	-7198	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	343	16.49	0.37	12	0.13	78.00	3500.00	3380	20240627	-61.95	1231	20240911	4.47	3380	-61.95	20240627	1231	4.47	20240911	3380	-61.95	20240627	1231	4.47	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
63	20241022	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1312	-44	5	-3.24	17458151	13258	35.73	1342	1356	1300	1762	950	1356	1316.80	0.54	-4956	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	350	16.82	0.37	12	0.05	78.00	3500.00	3380	20240627	-61.18	1231	20240911	6.58	3380	-61.18	20240627	1231	6.58	20240911	3380	-61.18	20240627	1231	6.58	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
64	20241022	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1339	-17	5	-1.25	1648906	1219	3.28	1342	1356	1339	1762	950	1356	1352.67	0.54	-327	1448	1401	1360	1313	1272	1425	1337	27	406	100	920	1	1	26690460	357	17.17	0.38	12	0.00	78.00	3500.00	3380	20240627	-60.38	1231	20240911	8.77	3380	-60.38	20240627	1231	8.77	20240911	3380	-60.38	20240627	1231	8.77	20240911	0.38	N	128540	100	26 억	143343	N	N	N	N
65	20241021	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	3	2	0.22	50022997	37109	49.17	1353	1407	1319	1758	948	1353	1348.00	0.55	-4328	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	362	17.38	0.39	12	0.14	78.00	3500.00	3380	20240627	-59.88	1231	20240911	10.15	3380	-59.88	20240627	1231	10.15	20240911	3380	-59.88	20240627	1231	10.15	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
66	20241021	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-4	5	-0.30	48617913	36074	47.80	1353	1407	1319	1758	948	1353	1347.73	0.55	-4298	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	360	17.29	0.39	12	0.14	78.00	3500.00	3380	20240627	-60.09	1231	20240911	9.59	3380	-60.09	20240627	1231	9.59	20240911	3380	-60.09	20240627	1231	9.59	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
67	20241021	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	6	2	0.44	46131783	34242	45.37	1353	1407	1319	1758	948	1353	1347.23	0.55	-3057	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	363	17.42	0.39	12	0.13	78.00	3500.00	3380	20240627	-59.79	1231	20240911	10.40	3380	-59.79	20240627	1231	10.40	20240911	3380	-59.79	20240627	1231	10.40	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
68	20241021	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	4	2	0.30	30150524	22460	29.76	1353	1407	1319	1758	948	1353	1342.41	0.55	3886	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	362	17.40	0.39	12	0.08	78.00	3500.00	3380	20240627	-59.85	1231	20240911	10.24	3380	-59.85	20240627	1231	10.24	20240911	3380	-59.85	20240627	1231	10.24	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
69	20241021	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	2	2	0.15	25270973	18822	24.94	1353	1407	1319	1758	948	1353	1342.63	0.55	3746	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	362	17.37	0.39	12	0.07	78.00	3500.00	3380	20240627	-59.91	1231	20240911	10.07	3380	-59.91	20240627	1231	10.07	20240911	3380	-59.91	20240627	1231	10.07	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
70	20241021	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1364	11	2	0.81	23091736	17212	22.81	1353	1407	1319	1758	948	1353	1341.61	0.55	3434	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	364	17.49	0.39	12	0.06	78.00	3500.00	3380	20240627	-59.64	1231	20240911	10.80	3380	-59.64	20240627	1231	10.80	20240911	3380	-59.64	20240627	1231	10.80	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
71	20241021	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	1	2	0.07	14556471	10896	14.44	1353	1407	1319	1758	948	1353	1335.95	0.55	2462	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	361	17.36	0.39	12	0.04	78.00	3500.00	3380	20240627	-59.94	1231	20240911	9.99	3380	-59.94	20240627	1231	9.99	20240911	3380	-59.94	20240627	1231	9.99	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
72	20241021	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	10	2	0.74	1511767	1116	1.48	1353	1407	1353	1758	948	1353	1354.63	0.55	66	1538	1445	1399	1306	1260	1422	1283	27	405	100	920	1	1	26690460	364	17.47	0.39	12	0.00	78.00	3500.00	3380	20240627	-59.67	1231	20240911	10.72	3380	-59.67	20240627	1231	10.72	20240911	3380	-59.67	20240627	1231	10.72	20240911	0.39	N	128540	100	26 억	147671	N	N	N	N
73	20241018	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-68	5	-4.79	105558093	75464	92.05	1406	1492	1353	1847	995	1421	1398.79	0.56	-2975	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	361	17.35	0.39	12	0.28	78.00	3500.00	3380	20240627	-59.97	1231	20240911	9.91	3380	-59.97	20240627	1231	9.91	20240911	3380	-59.97	20240627	1231	9.91	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
74	20241018	150857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-32	5	-2.25	96544680	68829	83.96	1406	1492	1378	1847	995	1421	1402.67	0.56	2049	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	371	17.81	0.40	12	0.26	78.00	3500.00	3380	20240627	-58.91	1231	20240911	12.84	3380	-58.91	20240627	1231	12.84	20240911	3380	-58.91	20240627	1231	12.84	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
75	20241018	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-43	5	-3.03	85520394	60868	74.25	1406	1492	1378	1847	995	1421	1405.01	0.56	2079	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	368	17.67	0.39	12	0.23	78.00	3500.00	3380	20240627	-59.23	1231	20240911	11.94	3380	-59.23	20240627	1231	11.94	20240911	3380	-59.23	20240627	1231	11.94	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
76	20241018	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-5	5	-0.35	55491578	39279	47.91	1406	1492	1390	1847	995	1421	1412.75	0.56	-5721	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	378	18.15	0.40	12	0.15	78.00	3500.00	3380	20240627	-58.11	1231	20240911	15.03	3380	-58.11	20240627	1231	15.03	20240911	3380	-58.11	20240627	1231	15.03	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
77	20241018	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1412	-9	5	-0.63	37367486	26589	32.43	1406	1423	1390	1847	995	1421	1405.37	0.56	-2950	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	377	18.10	0.40	12	0.10	78.00	3500.00	3380	20240627	-58.22	1231	20240911	14.70	3380	-58.22	20240627	1231	14.70	20240911	3380	-58.22	20240627	1231	14.70	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
78	20241018	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1415	-6	5	-0.42	21386257	15172	18.51	1406	1423	1400	1847	995	1421	1409.59	0.56	-2088	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	378	18.14	0.40	12	0.06	78.00	3500.00	3380	20240627	-58.14	1231	20240911	14.95	3380	-58.14	20240627	1231	14.95	20240911	3380	-58.14	20240627	1231	14.95	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
79	20241018	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1422	1	2	0.07	11305426	7991	9.75	1406	1423	1400	1847	995	1421	1414.77	0.56	-2462	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	380	18.23	0.41	12	0.03	78.00	3500.00	3380	20240627	-57.93	1231	20240911	15.52	3380	-57.93	20240627	1231	15.52	20240911	3380	-57.93	20240627	1231	15.52	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
80	20241018	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1420	-1	5	-0.07	1003474	713	0.87	1406	1421	1406	1847	995	1421	1407.40	0.56	151	1501	1461	1428	1388	1355	1444	1371	27	426	100	960	1	1	26690460	379	18.21	0.41	12	0.00	78.00	3500.00	3380	20240627	-57.99	1231	20240911	15.35	3380	-57.99	20240627	1231	15.35	20240911	3380	-57.99	20240627	1231	15.35	20240911	0.40	N	128540	100	26 억	150580	N	N	N	N
81	20241017	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1421	-48	5	-3.27	116326734	81969	178.42	1450	1468	1395	1909	1029	1469	1419.16	0.59	-6659	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	379	18.22	0.41	12	0.31	78.00	3500.00	3380	20240627	-57.96	1231	20240911	15.43	3380	-57.96	20240627	1231	15.43	20240911	3380	-57.96	20240627	1231	15.43	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
82	20241017	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1424	-45	5	-3.06	113713237	80130	174.42	1450	1468	1395	1909	1029	1469	1419.11	0.59	-6209	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	380	18.26	0.41	12	0.30	78.00	3500.00	3380	20240627	-57.87	1231	20240911	15.68	3380	-57.87	20240627	1231	15.68	20240911	3380	-57.87	20240627	1231	15.68	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
83	20241017	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1424	-45	5	-3.06	108030772	76133	165.72	1450	1468	1395	1909	1029	1469	1418.97	0.59	-5811	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	380	18.26	0.41	12	0.29	78.00	3500.00	3380	20240627	-57.87	1231	20240911	15.68	3380	-57.87	20240627	1231	15.68	20240911	3380	-57.87	20240627	1231	15.68	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
84	20241017	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1419	-50	5	-3.40	64864385	45704	99.48	1450	1468	1395	1909	1029	1469	1419.23	0.59	-1569	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	379	18.19	0.41	12	0.17	78.00	3500.00	3380	20240627	-58.02	1231	20240911	15.27	3380	-58.02	20240627	1231	15.27	20240911	3380	-58.02	20240627	1231	15.27	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
85	20241017	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1422	-47	5	-3.20	57289412	40373	87.88	1450	1468	1395	1909	1029	1469	1419.00	0.59	-804	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	380	18.23	0.41	12	0.15	78.00	3500.00	3380	20240627	-57.93	1231	20240911	15.52	3380	-57.93	20240627	1231	15.52	20240911	3380	-57.93	20240627	1231	15.52	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
86	20241017	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1416	-53	5	-3.61	50644722	35676	77.65	1450	1468	1395	1909	1029	1469	1419.57	0.59	-91	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	378	18.15	0.40	12	0.13	78.00	3500.00	3380	20240627	-58.11	1231	20240911	15.03	3380	-58.11	20240627	1231	15.03	20240911	3380	-58.11	20240627	1231	15.03	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
87	20241017	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1418	-51	5	-3.47	42810713	30130	65.58	1450	1468	1395	1909	1029	1469	1420.87	0.59	1856	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	378	18.18	0.41	12	0.11	78.00	3500.00	3380	20240627	-58.05	1231	20240911	15.19	3380	-58.05	20240627	1231	15.19	20240911	3380	-58.05	20240627	1231	15.19	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
88	20241017	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1468	-1	5	-0.07	497386	343	0.75	1450	1468	1450	1909	1029	1469	1450.10	0.59	123	1499	1483	1458	1442	1417	1492	1451	27	440	100	990	1	1	26690460	392	18.82	0.42	12	0.00	78.00	3500.00	3380	20240627	-56.57	1231	20240911	19.25	3380	-56.57	20240627	1231	19.25	20240911	3380	-56.57	20240627	1231	19.25	20240911	0.40	N	128540	100	26 억	157145	N	N	N	N
89	20241016	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	6	2	0.41	66267767	45777	149.68	1463	1474	1433	1901	1025	1463	1447.62	0.59	-427	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	392	18.83	0.42	12	0.17	78.00	3500.00	3380	20240627	-56.54	1231	20240911	19.33	3380	-56.54	20240627	1231	19.33	20240911	3380	-56.54	20240627	1231	19.33	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
90	20241016	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1464	1	2	0.07	61491422	42519	139.03	1463	1474	1433	1901	1025	1463	1446.21	0.59	-233	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	391	18.77	0.42	12	0.16	78.00	3500.00	3380	20240627	-56.69	1231	20240911	18.93	3380	-56.69	20240627	1231	18.93	20240911	3380	-56.69	20240627	1231	18.93	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
91	20241016	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1445	-18	5	-1.23	53841301	37219	121.70	1463	1474	1433	1901	1025	1463	1446.61	0.59	1780	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	386	18.53	0.41	12	0.14	78.00	3500.00	3380	20240627	-57.25	1231	20240911	17.38	3380	-57.25	20240627	1231	17.38	20240911	3380	-57.25	20240627	1231	17.38	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
92	20241016	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1441	-22	5	-1.50	46206648	31907	104.33	1463	1474	1433	1901	1025	1463	1448.17	0.59	780	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	385	18.47	0.41	12	0.12	78.00	3500.00	3380	20240627	-57.37	1231	20240911	17.06	3380	-57.37	20240627	1231	17.06	20240911	3380	-57.37	20240627	1231	17.06	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
93	20241016	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-23	5	-1.57	43225525	29843	97.58	1463	1474	1433	1901	1025	1463	1448.43	0.59	2421	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	384	18.46	0.41	12	0.11	78.00	3500.00	3380	20240627	-57.40	1231	20240911	16.98	3380	-57.40	20240627	1231	16.98	20240911	3380	-57.40	20240627	1231	16.98	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
94	20241016	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	-7	5	-0.48	35524532	24527	80.20	1463	1474	1433	1901	1025	1463	1448.38	0.59	2666	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	389	18.67	0.42	12	0.09	78.00	3500.00	3380	20240627	-56.92	1231	20240911	18.28	3380	-56.92	20240627	1231	18.28	20240911	3380	-56.92	20240627	1231	18.28	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
95	20241016	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1467	4	2	0.27	32597320	22512	73.61	1463	1474	1433	1901	1025	1463	1448.00	0.59	4026	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	392	18.81	0.42	12	0.08	78.00	3500.00	3380	20240627	-56.60	1231	20240911	19.17	3380	-56.60	20240627	1231	19.17	20240911	3380	-56.60	20240627	1231	19.17	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
96	20241016	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	-5	5	-0.34	46711	32	0.10	1463	1463	1455	1901	1025	1463	1459.72	0.59	-30	1541	1502	1471	1432	1401	1486	1416	27	438	100	990	1	1	26690460	389	18.69	0.42	12	0.00	78.00	3500.00	3380	20240627	-56.86	1231	20240911	18.44	3380	-56.86	20240627	1231	18.44	20240911	3380	-56.86	20240627	1231	18.44	20240911	0.40	N	128540	100	26 억	157535	N	N	N	N
97	20241015	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1463	-11	5	-0.75	44900981	30545	60.30	1474	1510	1440	1916	1032	1474	1469.99	0.64	-14679	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	390	18.76	0.42	12	0.11	78.00	3500.00	3380	20240627	-56.72	1231	20240911	18.85	3380	-56.72	20240627	1231	18.85	20240911	3380	-56.72	20240627	1231	18.85	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
98	20241015	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1477	3	2	0.20	44241230	30094	59.41	1474	1510	1440	1916	1032	1474	1470.10	0.64	-14643	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	394	18.94	0.42	12	0.11	78.00	3500.00	3380	20240627	-56.30	1231	20240911	19.98	3380	-56.30	20240627	1231	19.98	20240911	3380	-56.30	20240627	1231	19.98	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
99	20241015	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	6	2	0.41	40560133	27605	54.50	1474	1510	1440	1916	1032	1474	1469.30	0.64	-13939	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	395	18.97	0.42	12	0.10	78.00	3500.00	3380	20240627	-56.21	1231	20240911	20.23	3380	-56.21	20240627	1231	20.23	20240911	3380	-56.21	20240627	1231	20.23	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
100	20241015	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	-5	5	-0.34	37597964	25592	50.52	1474	1510	1440	1916	1032	1474	1469.13	0.64	-12927	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	392	18.83	0.42	12	0.10	78.00	3500.00	3380	20240627	-56.54	1231	20240911	19.33	3380	-56.54	20240627	1231	19.33	20240911	3380	-56.54	20240627	1231	19.33	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
101	20241015	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	-18	5	-1.22	33574807	22843	45.09	1474	1510	1440	1916	1032	1474	1469.81	0.64	-11056	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	389	18.67	0.42	12	0.09	78.00	3500.00	3380	20240627	-56.92	1231	20240911	18.28	3380	-56.92	20240627	1231	18.28	20240911	3380	-56.92	20240627	1231	18.28	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
102	20241015	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1484	10	2	0.68	30319352	20604	40.67	1474	1510	1440	1916	1032	1474	1471.53	0.64	-11027	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	396	19.03	0.42	12	0.08	78.00	3500.00	3380	20240627	-56.09	1231	20240911	20.55	3380	-56.09	20240627	1231	20.55	20240911	3380	-56.09	20240627	1231	20.55	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
103	20241015	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-34	5	-2.31	22320388	15104	29.82	1474	1510	1440	1916	1032	1474	1477.78	0.64	-10584	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	384	18.46	0.41	12	0.06	78.00	3500.00	3380	20240627	-57.40	1231	20240911	16.98	3380	-57.40	20240627	1231	16.98	20240911	3380	-57.40	20240627	1231	16.98	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
104	20241015	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1510	36	2	2.44	2684501	1790	3.53	1474	1510	1474	1916	1032	1474	1499.72	0.64	-1048	1588	1531	1491	1434	1394	1511	1414	27	442	100	1000	1	1	26690460	403	19.36	0.43	12	0.01	78.00	3500.00	3380	20240627	-55.33	1231	20240911	22.66	3380	-55.33	20240627	1231	22.66	20240911	3380	-55.33	20240627	1231	22.66	20240911	0.40	N	128540	100	26 억	171672	N	N	N	N
105	20241014	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-29	5	-1.93	74861984	50606	69.62	1548	1548	1451	1953	1053	1503	1479.33	0.66	-5485	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	393	18.90	0.42	12	0.19	78.00	3500.00	3380	20240627	-56.39	1231	20240911	19.74	3380	-56.39	20240627	1231	19.74	20240911	3380	-56.39	20240627	1231	19.74	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
106	20241014	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-29	5	-1.93	65176371	44029	60.57	1548	1548	1451	1953	1053	1503	1480.31	0.66	-5872	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	393	18.90	0.42	12	0.16	78.00	3500.00	3380	20240627	-56.39	1231	20240911	19.74	3380	-56.39	20240627	1231	19.74	20240911	3380	-56.39	20240627	1231	19.74	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
107	20241014	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1490	-13	5	-0.86	47313002	31926	43.92	1548	1548	1451	1953	1053	1503	1481.96	0.66	-4087	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	398	19.10	0.43	12	0.12	78.00	3500.00	3380	20240627	-55.92	1231	20240911	21.04	3380	-55.92	20240627	1231	21.04	20240911	3380	-55.92	20240627	1231	21.04	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
108	20241014	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1487	-16	5	-1.06	44252819	29854	41.07	1548	1548	1451	1953	1053	1503	1482.31	0.66	-3622	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	397	19.06	0.42	12	0.11	78.00	3500.00	3380	20240627	-56.01	1231	20240911	20.80	3380	-56.01	20240627	1231	20.80	20240911	3380	-56.01	20240627	1231	20.80	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
109	20241014	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1496	-7	5	-0.47	30990097	20928	28.79	1548	1548	1451	1953	1053	1503	1480.80	0.66	-2696	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	399	19.18	0.43	12	0.08	78.00	3500.00	3380	20240627	-55.74	1231	20240911	21.53	3380	-55.74	20240627	1231	21.53	20240911	3380	-55.74	20240627	1231	21.53	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
110	20241014	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1498	-5	5	-0.33	30925844	20885	28.73	1548	1548	1451	1953	1053	1503	1480.77	0.66	-2680	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	400	19.21	0.43	12	0.08	78.00	3500.00	3380	20240627	-55.68	1231	20240911	21.69	3380	-55.68	20240627	1231	21.69	20240911	3380	-55.68	20240627	1231	21.69	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
111	20241014	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1499	-4	5	-0.27	24004942	16231	22.33	1548	1548	1451	1953	1053	1503	1478.96	0.66	-1710	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	400	19.22	0.43	12	0.06	78.00	3500.00	3380	20240627	-55.65	1231	20240911	21.77	3380	-55.65	20240627	1231	21.77	20240911	3380	-55.65	20240627	1231	21.77	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
112	20241014	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1508	5	2	0.33	336322	223	0.31	1548	1548	1500	1953	1053	1503	1508.17	0.66	-4	1575	1538	1511	1474	1447	1557	1493	27	450	100	1020	1	1	26690460	402	19.33	0.43	12	0.00	78.00	3500.00	3380	20240627	-55.38	1231	20240911	22.50	3380	-55.38	20240627	1231	22.50	20240911	3380	-55.38	20240627	1231	22.50	20240911	0.40	N	128540	100	26 억	177157	N	N	N	N
113	20241011	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1503	19	2	1.28	109976787	72683	129.97	1491	1548	1484	1929	1039	1484	1513.10	0.70	-8763	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	401	19.27	0.43	12	0.27	78.00	3500.00	3380	20240627	-55.53	1231	20240911	22.10	3380	-55.53	20240627	1231	22.10	20240911	3380	-55.53	20240627	1231	22.10	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
114	20241011	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1488	4	2	0.27	105026976	69370	124.04	1491	1548	1484	1929	1039	1484	1514.01	0.70	-7090	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	397	19.08	0.43	12	0.26	78.00	3500.00	3380	20240627	-55.98	1231	20240911	20.88	3380	-55.98	20240627	1231	20.88	20240911	3380	-55.98	20240627	1231	20.88	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
115	20241011	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1494	10	2	0.67	75618564	49848	89.14	1491	1548	1491	1929	1039	1484	1516.98	0.70	-4064	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	399	19.15	0.43	12	0.19	78.00	3500.00	3380	20240627	-55.80	1231	20240911	21.36	3380	-55.80	20240627	1231	21.36	20240911	3380	-55.80	20240627	1231	21.36	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
116	20241011	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1495	11	2	0.74	69174747	45558	81.46	1491	1548	1491	1929	1039	1484	1518.39	0.70	-4084	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	399	19.17	0.43	12	0.17	78.00	3500.00	3380	20240627	-55.77	1231	20240911	21.45	3380	-55.77	20240627	1231	21.45	20240911	3380	-55.77	20240627	1231	21.45	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
117	20241011	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1506	22	2	1.48	62219756	40919	73.17	1491	1548	1491	1929	1039	1484	1520.56	0.70	-4075	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	402	19.31	0.43	12	0.15	78.00	3500.00	3380	20240627	-55.44	1231	20240911	22.34	3380	-55.44	20240627	1231	22.34	20240911	3380	-55.44	20240627	1231	22.34	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
118	20241011	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1519	35	2	2.36	46459955	30487	54.52	1491	1548	1491	1929	1039	1484	1523.93	0.70	-3653	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	405	19.47	0.43	12	0.11	78.00	3500.00	3380	20240627	-55.06	1231	20240911	23.40	3380	-55.06	20240627	1231	23.40	20240911	3380	-55.06	20240627	1231	23.40	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
119	20241011	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1514	30	2	2.02	36034363	23611	42.22	1491	1548	1491	1929	1039	1484	1526.17	0.70	-4216	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	404	19.41	0.43	12	0.09	78.00	3500.00	3380	20240627	-55.21	1231	20240911	22.99	3380	-55.21	20240627	1231	22.99	20240911	3380	-55.21	20240627	1231	22.99	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
120	20241011	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1511	27	2	1.82	3840358	2512	4.49	1491	1548	1491	1929	1039	1484	1528.80	0.70	-1342	1552	1518	1501	1467	1450	1509	1458	27	445	100	1000	1	1	26690460	403	19.37	0.43	12	0.01	78.00	3500.00	3380	20240627	-55.30	1231	20240911	22.75	3380	-55.30	20240627	1231	22.75	20240911	3380	-55.30	20240627	1231	22.75	20240911	0.40	N	128540	100	26 억	185878	N	N	N	N
121	20241010	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1484	-43	5	-2.82	83807374	55902	56.15	1520	1535	1484	1985	1069	1527	1499.18	0.72	-5295	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	396	19.03	0.42	12	0.21	78.00	3500.00	3380	20240627	-56.09	1231	20240911	20.55	3380	-56.09	20240627	1231	20.55	20240911	3380	-56.09	20240627	1231	20.55	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
122	20241010	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1485	-42	5	-2.75	78202022	52126	52.36	1520	1535	1485	1985	1069	1527	1500.25	0.72	-5295	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	396	19.04	0.42	12	0.20	78.00	3500.00	3380	20240627	-56.07	1231	20240911	20.63	3380	-56.07	20240627	1231	20.63	20240911	3380	-56.07	20240627	1231	20.63	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
123	20241010	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1498	-29	5	-1.90	73018305	48649	48.86	1520	1535	1488	1985	1069	1527	1500.92	0.72	-2342	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	400	19.21	0.43	12	0.18	78.00	3500.00	3380	20240627	-55.68	1231	20240911	21.69	3380	-55.68	20240627	1231	21.69	20240911	3380	-55.68	20240627	1231	21.69	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
124	20241010	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1498	-29	5	-1.90	61720278	41075	41.26	1520	1535	1490	1985	1069	1527	1502.62	0.72	-666	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	400	19.21	0.43	12	0.15	78.00	3500.00	3380	20240627	-55.68	1231	20240911	21.69	3380	-55.68	20240627	1231	21.69	20240911	3380	-55.68	20240627	1231	21.69	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
125	20241010	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1502	-25	5	-1.64	40917060	27177	27.30	1520	1535	1491	1985	1069	1527	1505.58	0.72	-73	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	401	19.26	0.43	12	0.10	78.00	3500.00	3380	20240627	-55.56	1231	20240911	22.01	3380	-55.56	20240627	1231	22.01	20240911	3380	-55.56	20240627	1231	22.01	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
126	20241010	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	-26	5	-1.70	37670495	25014	25.12	1520	1535	1491	1985	1069	1527	1505.98	0.72	73	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	401	19.24	0.43	12	0.09	78.00	3500.00	3380	20240627	-55.59	1231	20240911	21.93	3380	-55.59	20240627	1231	21.93	20240911	3380	-55.59	20240627	1231	21.93	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
127	20241010	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1506	-21	5	-1.38	18485604	12239	12.29	1520	1535	1500	1985	1069	1527	1510.39	0.72	1760	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	402	19.31	0.43	12	0.05	78.00	3500.00	3380	20240627	-55.44	1231	20240911	22.34	3380	-55.44	20240627	1231	22.34	20240911	3380	-55.44	20240627	1231	22.34	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
128	20241010	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	1	2	0.07	4015176	2641	2.65	1520	1535	1520	1985	1069	1527	1520.32	0.72	48	1603	1565	1510	1472	1417	1584	1491	27	458	100	1030	1	1	26690460	408	19.59	0.44	12	0.01	78.00	3500.00	3380	20240627	-54.79	1231	20240911	24.13	3380	-54.79	20240627	1231	24.13	20240911	3380	-54.79	20240627	1231	24.13	20240911	0.40	N	128540	100	26 억	191108	N	N	N	N
129	20241008	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1527	51	2	3.46	150110005	99358	196.27	1465	1548	1455	1918	1034	1476	1510.80	0.67	13002	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	408	19.58	0.44	12	0.37	78.00	3500.00	3380	20240627	-54.82	1231	20240911	24.05	3380	-54.82	20240627	1231	24.05	20240911	3380	-54.82	20240627	1231	24.05	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
130	20241008	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	64	2	4.34	149153137	98734	195.04	1465	1548	1455	1918	1034	1476	1510.66	0.67	13015	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	411	19.74	0.44	12	0.37	78.00	3500.00	3380	20240627	-54.44	1231	20240911	25.10	3380	-54.44	20240627	1231	25.10	20240911	3380	-54.44	20240627	1231	25.10	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
131	20241008	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1533	57	2	3.86	130046503	86305	170.49	1465	1548	1455	1918	1034	1476	1506.82	0.67	11259	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	409	19.65	0.44	12	0.32	78.00	3500.00	3380	20240627	-54.64	1231	20240911	24.53	3380	-54.64	20240627	1231	24.53	20240911	3380	-54.64	20240627	1231	24.53	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
132	20241008	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1543	67	2	4.54	114560804	76206	150.54	1465	1543	1455	1918	1034	1476	1503.30	0.67	10664	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	412	19.78	0.44	12	0.29	78.00	3500.00	3380	20240627	-54.35	1231	20240911	25.35	3380	-54.35	20240627	1231	25.35	20240911	3380	-54.35	20240627	1231	25.35	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
133	20241008	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	54	2	3.66	69551223	46570	91.99	1465	1530	1455	1918	1034	1476	1493.48	0.67	1838	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	408	19.62	0.44	12	0.17	78.00	3500.00	3380	20240627	-54.73	1231	20240911	24.29	3380	-54.73	20240627	1231	24.29	20240911	3380	-54.73	20240627	1231	24.29	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
134	20241008	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1485	9	2	0.61	42448528	28591	56.48	1465	1498	1455	1918	1034	1476	1484.68	0.67	-7271	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	396	19.04	0.42	12	0.11	78.00	3500.00	3380	20240627	-56.07	1231	20240911	20.63	3380	-56.07	20240627	1231	20.63	20240911	3380	-56.07	20240627	1231	20.63	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
135	20241008	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1495	19	2	1.29	13872327	9305	18.38	1465	1498	1465	1918	1034	1476	1490.85	0.67	-1332	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	399	19.17	0.43	12	0.03	78.00	3500.00	3380	20240627	-55.77	1231	20240911	21.45	3380	-55.77	20240627	1231	21.45	20240911	3380	-55.77	20240627	1231	21.45	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
136	20241008	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1495	19	2	1.29	3325167	2231	4.41	1465	1498	1465	1918	1034	1476	1490.44	0.67	-316	1514	1494	1474	1454	1434	1505	1465	27	442	100	1000	1	1	26690460	399	19.17	0.43	12	0.01	78.00	3500.00	3380	20240627	-55.77	1231	20240911	21.45	3380	-55.77	20240627	1231	21.45	20240911	3380	-55.77	20240627	1231	21.45	20240911	0.40	N	128540	100	26 억	177827	N	N	N	N
137	20241007	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	2	2	0.14	74322221	50443	36.22	1475	1494	1454	1916	1032	1474	1473.39	0.65	3837	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	394	18.92	0.42	12	0.19	78.00	3500.00	3380	20240627	-56.33	1231	20240911	19.90	3380	-56.33	20240627	1231	19.90	20240911	3380	-56.33	20240627	1231	19.90	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
138	20241007	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	1	2	0.07	69516240	47173	33.88	1475	1494	1454	1916	1032	1474	1473.64	0.65	3457	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	394	18.91	0.42	12	0.18	78.00	3500.00	3380	20240627	-56.36	1231	20240911	19.82	3380	-56.36	20240627	1231	19.82	20240911	3380	-56.36	20240627	1231	19.82	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
139	20241007	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1473	-1	5	-0.07	68759325	46661	33.51	1475	1494	1454	1916	1032	1474	1473.59	0.65	3711	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	393	18.88	0.42	12	0.17	78.00	3500.00	3380	20240627	-56.42	1231	20240911	19.66	3380	-56.42	20240627	1231	19.66	20240911	3380	-56.42	20240627	1231	19.66	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
140	20241007	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1485	11	2	0.75	66781558	45325	32.55	1475	1494	1454	1916	1032	1474	1473.39	0.65	4741	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	396	19.04	0.42	12	0.17	78.00	3500.00	3380	20240627	-56.07	1231	20240911	20.63	3380	-56.07	20240627	1231	20.63	20240911	3380	-56.07	20240627	1231	20.63	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
141	20241007	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	9	2	0.61	61030185	41443	29.76	1475	1494	1454	1916	1032	1474	1472.63	0.65	4899	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	396	19.01	0.42	12	0.16	78.00	3500.00	3380	20240627	-56.12	1231	20240911	20.47	3380	-56.12	20240627	1231	20.47	20240911	3380	-56.12	20240627	1231	20.47	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
142	20241007	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1492	18	2	1.22	53693280	36508	26.22	1475	1494	1454	1916	1032	1474	1470.73	0.65	4823	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	398	19.13	0.43	12	0.14	78.00	3500.00	3380	20240627	-55.86	1231	20240911	21.20	3380	-55.86	20240627	1231	21.20	20240911	3380	-55.86	20240627	1231	21.20	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
143	20241007	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-9	5	-0.61	20552093	13888	9.97	1475	1494	1465	1916	1032	1474	1479.85	0.65	-1520	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	391	18.78	0.42	12	0.05	78.00	3500.00	3380	20240627	-56.66	1231	20240911	19.01	3380	-56.66	20240627	1231	19.01	20240911	3380	-56.66	20240627	1231	19.01	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
144	20241007	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1490	16	2	1.09	12385313	8372	6.01	1475	1494	1470	1916	1032	1474	1479.37	0.65	-844	1611	1542	1496	1427	1381	1577	1462	27	442	100	1000	1	1	26690460	398	19.10	0.43	12	0.03	78.00	3500.00	3380	20240627	-55.92	1231	20240911	21.04	3380	-55.92	20240627	1231	21.04	20240911	3380	-55.92	20240627	1231	21.04	20240911	0.41	N	128540	100	26 억	173990	N	N	N	N
145	20241004	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-1	5	-0.07	209395639	139150	279.10	1470	1565	1450	1917	1033	1475	1504.96	0.64	3589	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	393	18.90	0.42	12	0.52	78.00	3500.00	3380	20240627	-56.39	1231	20240911	19.74	3380	-56.39	20240627	1231	19.74	20240911	3380	-56.39	20240627	1231	19.74	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
146	20241004	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1487	12	2	0.81	200143646	132870	266.51	1470	1565	1450	1917	1033	1475	1506.31	0.64	2857	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	397	19.06	0.42	12	0.50	78.00	3500.00	3380	20240627	-56.01	1231	20240911	20.80	3380	-56.01	20240627	1231	20.80	20240911	3380	-56.01	20240627	1231	20.80	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
147	20241004	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1493	18	2	1.22	189047617	125384	251.49	1470	1565	1450	1917	1033	1475	1507.75	0.64	3567	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	398	19.14	0.43	12	0.47	78.00	3500.00	3380	20240627	-55.83	1231	20240911	21.28	3380	-55.83	20240627	1231	21.28	20240911	3380	-55.83	20240627	1231	21.28	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
148	20241004	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	8	2	0.54	188188393	124806	250.33	1470	1565	1450	1917	1033	1475	1507.85	0.64	4128	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	396	19.01	0.42	12	0.47	78.00	3500.00	3380	20240627	-56.12	1231	20240911	20.47	3380	-56.12	20240627	1231	20.47	20240911	3380	-56.12	20240627	1231	20.47	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
149	20241004	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1490	15	2	1.02	177949788	117928	236.54	1470	1565	1450	1917	1033	1475	1508.97	0.64	2127	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	398	19.10	0.43	12	0.44	78.00	3500.00	3380	20240627	-55.92	1231	20240911	21.04	3380	-55.92	20240627	1231	21.04	20240911	3380	-55.92	20240627	1231	21.04	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
150	20241004	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1485	10	2	0.68	166691878	110311	221.26	1470	1565	1450	1917	1033	1475	1511.11	0.64	1649	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	396	19.04	0.42	12	0.41	78.00	3500.00	3380	20240627	-56.07	1231	20240911	20.63	3380	-56.07	20240627	1231	20.63	20240911	3380	-56.07	20240627	1231	20.63	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
151	20241004	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1505	30	2	2.03	149671810	98890	198.35	1470	1565	1450	1917	1033	1475	1513.52	0.64	-11	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	402	19.29	0.43	12	0.37	78.00	3500.00	3380	20240627	-55.47	1231	20240911	22.26	3380	-55.47	20240627	1231	22.26	20240911	3380	-55.47	20240627	1231	22.26	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
152	20241004	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	25	2	1.69	5635488	3793	7.61	1470	1500	1469	1917	1033	1475	1485.76	0.64	-842	1559	1517	1476	1434	1393	1538	1455	27	442	100	1000	1	1	26690460	400	19.23	0.43	12	0.01	78.00	3500.00	3380	20240627	-55.62	1231	20240911	21.85	3380	-55.62	20240627	1231	21.85	20240911	3380	-55.62	20240627	1231	21.85	20240911	0.41	N	128540	100	26 억	170583	N	N	N	N
153	20241002	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	5	2	0.34	72697733	49566	105.28	1469	1518	1435	1911	1029	1470	1466.68	0.65	-2861	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	394	18.91	0.42	12	0.19	78.00	3500.00	3380	20240627	-56.36	1231	20240911	19.82	3380	-56.36	20240627	1231	19.82	20240911	3380	-56.36	20240627	1231	19.82	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
154	20241002	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-18	5	-1.22	69330017	47280	100.42	1469	1518	1435	1911	1029	1470	1466.37	0.65	-2569	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	388	18.62	0.41	12	0.18	78.00	3500.00	3380	20240627	-57.04	1231	20240911	17.95	3380	-57.04	20240627	1231	17.95	20240911	3380	-57.04	20240627	1231	17.95	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
155	20241002	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-4	5	-0.27	60516371	41255	87.63	1469	1518	1435	1911	1029	1470	1466.89	0.65	-1312	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	391	18.79	0.42	12	0.15	78.00	3500.00	3380	20240627	-56.63	1231	20240911	19.09	3380	-56.63	20240627	1231	19.09	20240911	3380	-56.63	20240627	1231	19.09	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
156	20241002	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1477	7	2	0.48	50917348	34707	73.72	1469	1518	1435	1911	1029	1470	1467.06	0.65	1127	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	394	18.94	0.42	12	0.13	78.00	3500.00	3380	20240627	-56.30	1231	20240911	19.98	3380	-56.30	20240627	1231	19.98	20240911	3380	-56.30	20240627	1231	19.98	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
157	20241002	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	5	2	0.34	49634558	33835	71.87	1469	1518	1435	1911	1029	1470	1466.96	0.65	513	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	394	18.91	0.42	12	0.13	78.00	3500.00	3380	20240627	-56.36	1231	20240911	19.82	3380	-56.36	20240627	1231	19.82	20240911	3380	-56.36	20240627	1231	19.82	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
158	20241002	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	-1	5	-0.07	45109491	30754	65.32	1469	1518	1435	1911	1029	1470	1466.78	0.65	926	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	392	18.83	0.42	12	0.12	78.00	3500.00	3380	20240627	-56.54	1231	20240911	19.33	3380	-56.54	20240627	1231	19.33	20240911	3380	-56.54	20240627	1231	19.33	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
159	20241002	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	10	2	0.68	26914748	18396	39.07	1469	1518	1435	1911	1029	1470	1463.08	0.65	-1765	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	395	18.97	0.42	12	0.07	78.00	3500.00	3380	20240627	-56.21	1231	20240911	20.23	3380	-56.21	20240627	1231	20.23	20240911	3380	-56.21	20240627	1231	20.23	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N
160	20241002	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	-10	5	-0.68	5506401	3815	8.10	1469	1469	1435	1911	1029	1470	1443.36	0.65	246	1535	1502	1479	1446	1423	1491	1435	27	441	100	990	1	1	26690460	390	18.72	0.42	12	0.01	78.00	3500.00	3380	20240627	-56.80	1231	20240911	18.60	3380	-56.80	20240627	1231	18.60	20240911	3380	-56.80	20240627	1231	18.60	20240911	0.42	N	128540	100	26 억	172661	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History