KissMeData/333430/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	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	161256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-20	5	-0.71	92063710	32944	144.99	2790	2840	2780	3685	1985	2835	2794.55	0.64	-6136	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	865	22.52	2.28	12	0.11	125.00	1237.00	4050	20240809	-30.49	2625	20231227	7.24	4050	-30.49	20240809	2670	5.43	20240226	4050	-30.49	20240809	2625	7.24	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
3	20241031	151317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	88385405	31638	139.25	2790	2840	2780	3685	1985	2835	2793.65	0.64	-5667	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	866	22.56	2.28	12	0.10	125.00	1237.00	4050	20240809	-30.37	2625	20231227	7.43	4050	-30.37	20240809	2670	5.62	20240226	4050	-30.37	20240809	2625	7.43	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
4	20241031	141314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-30	5	-1.06	78061090	27961	123.06	2790	2840	2780	3685	1985	2835	2791.78	0.64	-5437	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	862	22.44	2.27	12	0.09	125.00	1237.00	4050	20240809	-30.74	2625	20231227	6.86	4050	-30.74	20240809	2670	5.06	20240226	4050	-30.74	20240809	2625	6.86	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
5	20241031	131316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-40	5	-1.41	73540585	26343	115.94	2790	2840	2780	3685	1985	2835	2791.66	0.64	-5174	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	859	22.36	2.26	12	0.09	125.00	1237.00	4050	20240809	-30.99	2625	20231227	6.48	4050	-30.99	20240809	2670	4.68	20240226	4050	-30.99	20240809	2625	6.48	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
6	20241031	121312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-25	5	-0.88	60180645	21558	94.88	2790	2840	2780	3685	1985	2835	2791.57	0.64	-5195	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	863	22.48	2.27	12	0.07	125.00	1237.00	4050	20240809	-30.62	2625	20231227	7.05	4050	-30.62	20240809	2670	5.24	20240226	4050	-30.62	20240809	2625	7.05	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
7	20241031	111312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-35	5	-1.23	58617390	20998	92.42	2790	2840	2780	3685	1985	2835	2791.57	0.64	-5199	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	860	22.40	2.26	12	0.07	125.00	1237.00	4050	20240809	-30.86	2625	20231227	6.67	4050	-30.86	20240809	2670	4.87	20240226	4050	-30.86	20240809	2625	6.67	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
8	20241031	101313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-40	5	-1.41	39489115	14133	62.20	2790	2840	2785	3685	1985	2835	2794.11	0.64	-3053	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	859	22.36	2.26	12	0.05	125.00	1237.00	4050	20240809	-30.99	2625	20231227	6.48	4050	-30.99	20240809	2670	4.68	20240226	4050	-30.99	20240809	2625	6.48	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
9	20241031	091311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-30	5	-1.06	15440455	5531	24.34	2790	2840	2785	3685	1985	2835	2791.62	0.64	-871	2888	2861	2833	2806	2778	2875	2820	31	850	100	2040	5	1	30726747	862	22.44	2.27	12	0.02	125.00	1237.00	4050	20240809	-30.74	2625	20231227	6.86	4050	-30.74	20240809	2670	5.06	20240226	4050	-30.74	20240809	2625	6.86	20231227	1.08	N	333430	100	30 억	197793	N	N	N	N
10	20241030	161307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	25	2	0.89	64305930	22712	52.18	2810	2860	2805	3650	1970	2810	2831.36	0.65	-2194	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	871	22.68	2.29	12	0.07	125.00	1237.00	4050	20240809	-30.00	2625	20231227	8.00	4050	-30.00	20240809	2670	6.18	20240226	4050	-30.00	20240809	2625	8.00	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
11	20241030	151339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	30	2	1.07	63792795	22531	51.76	2810	2860	2805	3650	1970	2810	2831.33	0.65	-2163	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	873	22.72	2.30	12	0.07	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
12	20241030	141314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	30	2	1.07	52877045	18663	42.88	2810	2860	2805	3650	1970	2810	2833.26	0.65	-1118	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	873	22.72	2.30	12	0.06	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
13	20241030	131321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	30	2	1.07	46163230	16299	37.44	2810	2860	2805	3650	1970	2810	2832.27	0.65	709	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	873	22.72	2.30	12	0.05	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
14	20241030	121338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	20	2	0.71	45316055	16000	36.76	2810	2860	2805	3650	1970	2810	2832.25	0.65	826	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	870	22.64	2.29	12	0.05	125.00	1237.00	4050	20240809	-30.12	2625	20231227	7.81	4050	-30.12	20240809	2670	5.99	20240226	4050	-30.12	20240809	2625	7.81	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
15	20241030	111316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	25	2	0.89	42988845	15179	34.87	2810	2860	2805	3650	1970	2810	2832.13	0.65	1284	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	871	22.68	2.29	12	0.05	125.00	1237.00	4050	20240809	-30.00	2625	20231227	8.00	4050	-30.00	20240809	2670	6.18	20240226	4050	-30.00	20240809	2625	8.00	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
16	20241030	101306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	45	2	1.60	20854210	7355	16.90	2810	2860	2805	3650	1970	2810	2835.38	0.65	-2668	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	877	22.84	2.31	12	0.02	125.00	1237.00	4050	20240809	-29.51	2625	20231227	8.76	4050	-29.51	20240809	2670	6.93	20240226	4050	-29.51	20240809	2625	8.76	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
17	20241030	091315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	5	2	0.18	2086985	741	1.70	2810	2825	2810	3650	1970	2810	2816.44	0.65	-536	2866	2837	2806	2777	2746	2852	2792	31	840	100	2020	5	1	30726747	865	22.52	2.28	12	0.00	125.00	1237.00	4050	20240809	-30.49	2625	20231227	7.24	4050	-30.49	20240809	2670	5.43	20240226	4050	-30.49	20240809	2625	7.24	20231227	1.12	N	333430	100	30 억	200594	N	N	N	N
18	20241029	161225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-15	5	-0.53	121789990	43494	88.44	2780	2835	2775	3670	1980	2825	2800.16	0.63	5752	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	863	22.48	2.27	12	0.14	125.00	1237.00	4050	20240809	-30.62	2625	20231227	7.05	4050	-30.62	20240809	2670	5.24	20240226	4050	-30.62	20240809	2625	7.05	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
19	20241029	151245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	5	2	0.18	118405030	42290	85.99	2780	2835	2775	3670	1980	2825	2799.84	0.63	5684	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	870	22.64	2.29	12	0.14	125.00	1237.00	4050	20240809	-30.12	2625	20231227	7.81	4050	-30.12	20240809	2670	5.99	20240226	4050	-30.12	20240809	2625	7.81	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
20	20241029	141059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-10	5	-0.35	100839240	36063	73.33	2780	2825	2775	3670	1980	2825	2796.20	0.63	6291	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	865	22.52	2.28	12	0.12	125.00	1237.00	4050	20240809	-30.49	2625	20231227	7.24	4050	-30.49	20240809	2670	5.43	20240226	4050	-30.49	20240809	2625	7.24	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
21	20241029	131234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-25	5	-0.88	72374130	25950	52.77	2780	2825	2775	3670	1980	2825	2788.98	0.63	6706	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	860	22.40	2.26	12	0.08	125.00	1237.00	4050	20240809	-30.86	2625	20231227	6.67	4050	-30.86	20240809	2670	4.87	20240226	4050	-30.86	20240809	2625	6.67	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
22	20241029	121235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-40	5	-1.42	38313305	13759	27.98	2780	2825	2775	3670	1980	2825	2784.60	0.63	3201	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	856	22.28	2.25	12	0.04	125.00	1237.00	4050	20240809	-31.23	2625	20231227	6.10	4050	-31.23	20240809	2670	4.31	20240226	4050	-31.23	20240809	2625	6.10	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
23	20241029	111257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-35	5	-1.24	33960405	12198	24.80	2780	2825	2775	3670	1980	2825	2784.10	0.63	3201	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	857	22.32	2.26	12	0.04	125.00	1237.00	4050	20240809	-31.11	2625	20231227	6.29	4050	-31.11	20240809	2670	4.49	20240226	4050	-31.11	20240809	2625	6.29	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
24	20241029	101231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-40	5	-1.42	28448870	10226	20.79	2780	2825	2775	3670	1980	2825	2782.01	0.63	2360	2888	2856	2823	2791	2758	2840	2775	31	845	100	2030	5	1	30726747	856	22.28	2.25	12	0.03	125.00	1237.00	4050	20240809	-31.23	2625	20231227	6.10	4050	-31.23	20240809	2670	4.31	20240226	4050	-31.23	20240809	2625	6.10	20231227	1.16	N	333430	100	30 억	195042	N	N	N	N
25	20241028	161220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	138566905	49179	82.01	2855	2855	2790	3690	1990	2840	2817.60	0.66	-6509	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	868	22.60	2.28	12	0.16	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
26	20241028	151230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-10	5	-0.35	101844685	36089	60.18	2855	2855	2800	3690	1990	2840	2822.04	0.66	-7866	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	870	22.64	2.29	12	0.12	125.00	1237.00	4050	20240809	-30.12	2625	20231227	7.81	4050	-30.12	20240809	2670	5.99	20240226	4050	-30.12	20240809	2625	7.81	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
27	20241028	141232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	87060685	30852	51.45	2855	2855	2800	3690	1990	2840	2821.88	0.66	-5944	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	868	22.60	2.28	12	0.10	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
28	20241028	131225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	75449665	26727	44.57	2855	2855	2800	3690	1990	2840	2822.98	0.66	-6107	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	868	22.60	2.28	12	0.09	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
29	20241028	121227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	70566840	24996	41.68	2855	2855	2800	3690	1990	2840	2823.13	0.66	-6404	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	868	22.60	2.28	12	0.08	125.00	1237.00	4050	20240809	-30.25	2625	20231227	7.62	4050	-30.25	20240809	2670	5.81	20240226	4050	-30.25	20240809	2625	7.62	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
30	20241028	111029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-20	5	-0.70	61556715	21805	36.36	2855	2855	2800	3690	1990	2840	2823.06	0.66	-5733	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	866	22.56	2.28	12	0.07	125.00	1237.00	4050	20240809	-30.37	2625	20231227	7.43	4050	-30.37	20240809	2670	5.62	20240226	4050	-30.37	20240809	2625	7.43	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
31	20241028	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-10	5	-0.35	30319235	10754	17.93	2855	2855	2800	3690	1990	2840	2819.34	0.66	-3079	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	870	22.64	2.29	12	0.03	125.00	1237.00	4050	20240809	-30.12	2625	20231227	7.81	4050	-30.12	20240809	2670	5.99	20240226	4050	-30.12	20240809	2625	7.81	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
32	20241028	091222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-20	5	-0.70	6275865	2220	3.70	2855	2855	2820	3690	1990	2840	2826.97	0.66	-1304	2970	2905	2855	2790	2740	2880	2765	31	850	100	2040	5	1	30726747	866	22.56	2.28	12	0.01	125.00	1237.00	4050	20240809	-30.37	2625	20231227	7.43	4050	-30.37	20240809	2670	5.62	20240226	4050	-30.37	20240809	2625	7.43	20231227	1.18	N	333430	100	30 억	202152	N	N	N	N
33	20241025	161223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-40	5	-1.39	171161155	59956	98.00	2920	2920	2805	3740	2020	2880	2854.86	0.73	-20266	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	873	22.72	2.30	12	0.20	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
34	20241025	151229	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-60	5	-2.08	162420695	56853	92.93	2920	2920	2820	3740	2020	2880	2856.85	0.73	-20005	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	866	22.56	2.28	12	0.19	125.00	1237.00	4050	20240809	-30.37	2625	20231227	7.43	4050	-30.37	20240809	2670	5.62	20240226	4050	-30.37	20240809	2625	7.43	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
35	20241025	141226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-30	5	-1.04	137325030	47984	78.43	2920	2920	2830	3740	2020	2880	2861.89	0.73	-14996	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	876	22.80	2.30	12	0.16	125.00	1237.00	4050	20240809	-29.63	2625	20231227	8.57	4050	-29.63	20240809	2670	6.74	20240226	4050	-29.63	20240809	2625	8.57	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
36	20241025	131226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-35	5	-1.22	132149005	46168	75.46	2920	2920	2830	3740	2020	2880	2862.35	0.73	-14858	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	874	22.76	2.30	12	0.15	125.00	1237.00	4050	20240809	-29.75	2625	20231227	8.38	4050	-29.75	20240809	2670	6.55	20240226	4050	-29.75	20240809	2625	8.38	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
37	20241025	121230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-40	5	-1.39	124323505	43413	70.96	2920	2920	2830	3740	2020	2880	2863.74	0.73	-13242	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	873	22.72	2.30	12	0.14	125.00	1237.00	4050	20240809	-29.88	2625	20231227	8.19	4050	-29.88	20240809	2670	6.37	20240226	4050	-29.88	20240809	2625	8.19	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
38	20241025	111224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-45	5	-1.56	107896435	37624	61.50	2920	2920	2830	3740	2020	2880	2867.76	0.73	-11732	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	871	22.68	2.29	12	0.12	125.00	1237.00	4050	20240809	-30.00	2625	20231227	8.00	4050	-30.00	20240809	2670	6.18	20240226	4050	-30.00	20240809	2625	8.00	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
39	20241025	101224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-5	5	-0.17	42869965	14823	24.23	2920	2920	2870	3740	2020	2880	2892.12	0.73	-7290	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	883	23.00	2.32	12	0.05	125.00	1237.00	4050	20240809	-29.01	2625	20231227	9.52	4050	-29.01	20240809	2670	7.68	20240226	4050	-29.01	20240809	2625	9.52	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
40	20241025	091228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	5	2	0.17	15117500	5192	8.49	2920	2920	2880	3740	2020	2880	2911.69	0.73	-721	3000	2940	2910	2850	2820	2925	2835	31	860	100	2070	5	1	30726747	886	23.08	2.33	12	0.02	125.00	1237.00	4050	20240809	-28.77	2625	20231227	9.90	4050	-28.77	20240809	2670	8.05	20240226	4050	-28.77	20240809	2625	9.90	20231227	1.16	N	333430	100	30 억	224746	N	N	N	N
41	20241024	161201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-85	5	-2.87	177301020	60942	101.72	2960	2970	2880	3850	2080	2965	2909.40	0.79	-15180	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	885	23.04	2.33	12	0.20	125.00	1237.00	4050	20240809	-28.89	2625	20231227	9.71	4050	-28.89	20240809	2670	7.87	20240226	4050	-28.89	20240809	2625	9.71	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
42	20241024	151213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-65	5	-2.19	162729590	55887	93.28	2960	2970	2885	3850	2080	2965	2911.71	0.79	-13664	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	891	23.20	2.34	12	0.18	125.00	1237.00	4050	20240809	-28.40	2625	20231227	10.48	4050	-28.40	20240809	2670	8.61	20240226	4050	-28.40	20240809	2625	10.48	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
43	20241024	141159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-70	5	-2.36	131440130	45080	75.24	2960	2970	2895	3850	2080	2965	2915.65	0.79	-6254	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	890	23.16	2.34	12	0.15	125.00	1237.00	4050	20240809	-28.52	2625	20231227	10.29	4050	-28.52	20240809	2670	8.43	20240226	4050	-28.52	20240809	2625	10.29	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
44	20241024	131211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-60	5	-2.02	107660525	36881	61.56	2960	2970	2900	3850	2080	2965	2919.07	0.79	-5680	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	893	23.24	2.35	12	0.12	125.00	1237.00	4050	20240809	-28.27	2625	20231227	10.67	4050	-28.27	20240809	2670	8.80	20240226	4050	-28.27	20240809	2625	10.67	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
45	20241024	121206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-50	5	-1.69	82429975	28191	47.05	2960	2970	2905	3850	2080	2965	2923.91	0.79	-1221	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	896	23.32	2.36	12	0.09	125.00	1237.00	4050	20240809	-28.02	2625	20231227	11.05	4050	-28.02	20240809	2670	9.18	20240226	4050	-28.02	20240809	2625	11.05	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
46	20241024	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-15	5	-0.51	36441310	12426	20.74	2960	2970	2920	3850	2080	2965	2932.54	0.79	2729	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	906	23.60	2.38	12	0.04	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
47	20241024	101053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-20	5	-0.67	32985605	11248	18.77	2960	2970	2920	3850	2080	2965	2932.43	0.79	3230	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	905	23.56	2.38	12	0.04	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
48	20241024	091239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-5	5	-0.17	1740080	588	0.98	2960	2970	2945	3850	2080	2965	2958.80	0.79	-129	3091	3027	2991	2927	2891	3010	2910	31	885	100	2130	5	1	30726747	910	23.68	2.39	12	0.00	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	1.18	N	333430	100	30 억	241284	N	N	N	N
49	20241023	161209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-40	5	-1.33	178400555	59802	51.07	3000	3055	2955	3905	2105	3005	2983.22	0.84	-14605	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	911	23.72	2.40	12	0.19	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
50	20241023	151233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-30	5	-1.00	172932800	57957	49.50	3000	3055	2955	3905	2105	3005	2983.81	0.84	-14083	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	914	23.80	2.41	12	0.19	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
51	20241023	141240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-20	5	-0.67	144481740	48361	41.30	3000	3055	2965	3905	2105	3005	2987.57	0.84	-9719	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	917	23.88	2.41	12	0.16	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
52	20241023	131220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-20	5	-0.67	133381750	44637	38.12	3000	3055	2965	3905	2105	3005	2988.14	0.84	-8384	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	917	23.88	2.41	12	0.15	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
53	20241023	121216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-20	5	-0.67	100683905	33723	28.80	3000	3055	2965	3905	2105	3005	2985.62	0.84	-8213	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	917	23.88	2.41	12	0.11	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
54	20241023	111209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-20	5	-0.67	82719900	27681	23.64	3000	3055	2965	3905	2105	3005	2988.33	0.84	-7764	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	917	23.88	2.41	12	0.09	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
55	20241023	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-5	5	-0.17	49903600	16655	14.22	3000	3055	2985	3905	2105	3005	2996.31	0.84	-3339	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	922	24.00	2.43	12	0.05	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
56	20241023	091213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-10	5	-0.33	9541405	3184	2.72	3000	3055	2990	3905	2105	3005	2996.67	0.84	154	3215	3110	3015	2910	2815	3162	2962	31	900	100	2160	5	1	30726747	920	23.96	2.42	12	0.01	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	1.19	N	333430	100	30 억	257834	N	N	N	N
57	20241022	161159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	25	2	0.84	334757210	111870	469.33	2975	3120	2920	3870	2090	2980	2992.27	0.83	4536	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	923	24.04	2.43	12	0.36	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
58	20241022	151214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	282289295	94435	396.19	2975	3120	2920	3870	2090	2980	2989.24	0.83	5187	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	919	23.92	2.42	12	0.31	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
59	20241022	141214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-45	5	-1.51	117564145	40008	167.85	2975	3010	2920	3870	2090	2980	2938.52	0.83	-1328	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	902	23.48	2.37	12	0.13	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
60	20241022	131214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-50	5	-1.68	105609630	35932	150.75	2975	3010	2920	3870	2090	2980	2939.15	0.83	-3893	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	900	23.44	2.37	12	0.12	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
61	20241022	121209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-45	5	-1.51	96543645	32839	137.77	2975	3010	2920	3870	2090	2980	2939.91	0.83	-2549	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	902	23.48	2.37	12	0.11	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
62	20241022	111205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-40	5	-1.34	57438450	19484	81.74	2975	3010	2920	3870	2090	2980	2947.98	0.83	-3489	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	903	23.52	2.38	12	0.06	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
63	20241022	101208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-35	5	-1.17	39283495	13278	55.71	2975	3010	2920	3870	2090	2980	2958.54	0.83	-1481	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	905	23.56	2.38	12	0.04	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
64	20241022	091207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	5713240	1917	8.04	2975	3010	2975	3870	2090	2980	2980.30	0.83	1407	3003	2991	2973	2961	2943	2997	2967	31	890	100	2140	5	1	30726747	922	24.00	2.43	12	0.01	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.19	N	333430	100	30 억	255308	N	N	N	N
65	20241021	161154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	68722575	23120	39.15	2975	2985	2955	3870	2090	2980	2972.43	0.85	-4819	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.08	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
66	20241021	151202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	64483630	21696	36.74	2975	2985	2955	3870	2090	2980	2972.14	0.85	-3850	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.07	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
67	20241021	141206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	52137690	17552	29.72	2975	2985	2955	3870	2090	2980	2970.47	0.85	-3172	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.06	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
68	20241021	131202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	39466790	13288	22.50	2975	2985	2955	3870	2090	2980	2970.11	0.85	-1802	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	913	23.76	2.40	12	0.04	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
69	20241021	121202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	38284390	12890	21.83	2975	2985	2955	3870	2090	2980	2970.08	0.85	-1415	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.04	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
70	20241021	111155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	19833070	6675	11.30	2975	2985	2955	3870	2090	2980	2971.25	0.85	-561	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.02	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
71	20241021	101200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	15704190	5288	8.95	2975	2985	2955	3870	2090	2980	2969.78	0.85	-470	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.02	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
72	20241021	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	3951530	1328	2.25	2975	2985	2960	3870	2090	2980	2975.55	0.85	-1057	3053	3016	2983	2946	2913	3000	2930	31	890	100	2140	5	1	30726747	913	23.76	2.40	12	0.00	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.19	N	333430	100	30 억	260627	N	N	N	N
73	20241018	161156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-30	5	-1.00	174311195	58723	169.08	3010	3020	2950	3910	2110	3010	2968.36	0.87	-7119	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	916	23.84	2.41	12	0.19	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
74	20241018	151224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-30	5	-1.00	165831805	55874	160.88	3010	3020	2950	3910	2110	3010	2967.96	0.87	-5051	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	916	23.84	2.41	12	0.18	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
75	20241018	141227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-40	5	-1.33	153861500	51840	149.26	3010	3020	2950	3910	2110	3010	2968.01	0.87	-4488	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	913	23.76	2.40	12	0.17	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
76	20241018	131211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-55	5	-1.83	139150550	46867	134.94	3010	3020	2950	3910	2110	3010	2969.05	0.87	-4143	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	908	23.64	2.39	12	0.15	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
77	20241018	121223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-45	5	-1.50	101071455	33990	97.87	3010	3020	2965	3910	2110	3010	2973.56	0.87	-7540	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	911	23.72	2.40	12	0.11	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
78	20241018	111218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-35	5	-1.16	50271970	16874	48.58	3010	3020	2965	3910	2110	3010	2979.26	0.87	-4125	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	914	23.80	2.41	12	0.05	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
79	20241018	101205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-15	5	-0.50	26579090	8906	25.64	3010	3020	2965	3910	2110	3010	2984.40	0.87	-1907	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	920	23.96	2.42	12	0.03	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
80	20241018	091203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-15	5	-0.50	5079480	1689	4.86	3010	3020	2995	3910	2110	3010	3007.39	0.87	-384	3070	3040	3000	2970	2930	3055	2985	31	900	100	2160	5	1	30726747	920	23.96	2.42	12	0.01	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	1.20	N	333430	100	30 억	268343	N	N	N	N
81	20241017	161200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	101397480	33936	59.28	2970	3030	2960	3870	2090	2980	2987.86	0.87	1896	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	925	24.08	2.43	12	0.11	125.00	1237.00	4050	20240809	-25.68	2625	20231227	14.67	4050	-25.68	20240809	2670	12.73	20240226	4050	-25.68	20240809	2625	14.67	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
82	20241017	151203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	20	2	0.67	98338670	32918	57.50	2970	3030	2960	3870	2090	2980	2987.38	0.87	1973	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	922	24.00	2.43	12	0.11	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
83	20241017	141208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	15	2	0.50	75901480	25463	44.48	2970	3005	2960	3870	2090	2980	2980.85	0.87	3273	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	920	23.96	2.42	12	0.08	125.00	1237.00	4050	20240809	-26.05	2625	20231227	14.10	4050	-26.05	20240809	2670	12.17	20240226	4050	-26.05	20240809	2625	14.10	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
84	20241017	131201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	71568190	24016	41.95	2970	3005	2960	3870	2090	2980	2980.02	0.87	2412	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	919	23.92	2.42	12	0.08	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
85	20241017	121208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	0	3	0.00	57981335	19474	34.02	2970	3005	2960	3870	2090	2980	2977.37	0.87	2418	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	916	23.84	2.41	12	0.06	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
86	20241017	111206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-15	5	-0.50	33169510	11129	19.44	2970	3005	2965	3870	2090	2980	2980.46	0.87	-1157	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	911	23.72	2.40	12	0.04	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
87	20241017	101203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	13400645	4481	7.83	2970	3005	2970	3870	2090	2980	2990.55	0.87	-1007	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	919	23.92	2.42	12	0.01	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
88	20241017	091155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	3660970	1230	2.15	2970	2990	2970	3870	2090	2980	2976.40	0.87	869	3090	3035	2985	2930	2880	3032	2927	31	890	100	2140	5	1	30726747	919	23.92	2.42	12	0.00	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.17	N	333430	100	30 억	268430	N	N	N	N
89	20241016	161149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-5	5	-0.17	164278465	55168	51.08	2980	3040	2935	3880	2090	2985	2977.78	0.89	-1346	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	916	23.84	2.41	12	0.18	125.00	1237.00	4050	20240809	-26.42	2625	20231227	13.52	4050	-26.42	20240809	2670	11.61	20240226	4050	-26.42	20240809	2625	13.52	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
90	20241016	151156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	157114360	52768	48.86	2980	3040	2935	3880	2090	2985	2977.44	0.89	-716	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	919	23.92	2.42	12	0.17	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
91	20241016	141158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	154075270	51749	47.91	2980	3040	2935	3880	2090	2985	2977.34	0.89	-658	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	917	23.88	2.41	12	0.17	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
92	20241016	131152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	102315580	34391	31.84	2980	3040	2935	3880	2090	2985	2975.03	0.89	2889	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	919	23.92	2.42	12	0.11	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
93	20241016	121152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	83130265	27968	25.90	2980	3040	2935	3880	2090	2985	2972.27	0.89	4274	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	922	24.00	2.43	12	0.09	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
94	20241016	111150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	20	2	0.67	78328885	26362	24.41	2980	3040	2935	3880	2090	2985	2971.21	0.89	4754	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	923	24.04	2.43	12	0.09	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
95	20241016	101150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	70150480	23627	21.88	2980	3040	2935	3880	2090	2985	2968.99	0.89	5115	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	922	24.00	2.43	12	0.08	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
96	20241016	091154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-15	5	-0.50	33210165	11257	10.42	2980	3040	2935	3880	2090	2985	2949.76	0.89	2182	3088	3036	2993	2941	2898	3062	2967	31	895	100	2140	5	1	30726747	913	23.76	2.40	12	0.04	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.19	N	333430	100	30 억	272978	N	N	N	N
97	20241015	161145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	35	2	1.19	320527505	106855	229.79	2950	3045	2950	3835	2065	2950	2999.66	0.86	10638	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	917	23.88	2.41	12	0.35	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
98	20241015	151154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	40	2	1.36	314105730	104704	225.16	2950	3045	2950	3835	2065	2950	2999.94	0.86	10730	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	919	23.92	2.42	12	0.34	125.00	1237.00	4050	20240809	-26.17	2625	20231227	13.90	4050	-26.17	20240809	2670	11.99	20240226	4050	-26.17	20240809	2625	13.90	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
99	20241015	141155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	60	2	2.03	276940645	92290	198.46	2950	3045	2950	3835	2065	2950	3000.77	0.86	12261	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	925	24.08	2.43	12	0.30	125.00	1237.00	4050	20240809	-25.68	2625	20231227	14.67	4050	-25.68	20240809	2670	12.73	20240226	4050	-25.68	20240809	2625	14.67	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
100	20241015	131151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	35	2	1.19	247076400	82314	177.01	2950	3045	2950	3835	2065	2950	3001.63	0.86	7194	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	917	23.88	2.41	12	0.27	125.00	1237.00	4050	20240809	-26.30	2625	20231227	13.71	4050	-26.30	20240809	2670	11.80	20240226	4050	-26.30	20240809	2625	13.71	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
101	20241015	121154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	70	2	2.37	215973490	71939	154.70	2950	3045	2950	3835	2065	2950	3002.18	0.86	4335	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	928	24.16	2.44	12	0.23	125.00	1237.00	4050	20240809	-25.43	2625	20231227	15.05	4050	-25.43	20240809	2670	13.11	20240226	4050	-25.43	20240809	2625	15.05	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
102	20241015	111158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	60	2	2.03	145931460	48772	104.88	2950	3030	2950	3835	2065	2950	2992.12	0.86	4556	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	925	24.08	2.43	12	0.16	125.00	1237.00	4050	20240809	-25.68	2625	20231227	14.67	4050	-25.68	20240809	2670	12.73	20240226	4050	-25.68	20240809	2625	14.67	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
103	20241015	101155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	25	2	0.85	88524270	29646	63.75	2950	3005	2950	3835	2065	2950	2986.04	0.86	7533	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	914	23.80	2.41	12	0.10	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
104	20241015	091151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	50	2	1.69	16471600	5534	11.90	2950	3000	2950	3835	2065	2950	2976.44	0.86	3004	3003	2976	2948	2921	2893	2990	2935	31	885	100	2120	5	1	30726747	922	24.00	2.43	12	0.02	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.17	N	333430	100	30 억	264075	N	N	N	N
105	20241014	161121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	30	2	1.03	136130990	46335	22.55	2920	2975	2920	3795	2045	2920	2937.89	0.84	5394	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	906	23.60	2.38	12	0.15	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
106	20241014	151137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	25	2	0.86	126170700	42954	20.90	2920	2975	2920	3795	2045	2920	2937.34	0.84	5486	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	905	23.56	2.38	12	0.14	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
107	20241014	141135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	30	2	1.03	101693125	34656	16.86	2920	2960	2920	3795	2045	2920	2934.36	0.84	4240	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	906	23.60	2.38	12	0.11	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
108	20241014	131133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	15	2	0.51	77814205	26514	12.90	2920	2960	2920	3795	2045	2920	2934.83	0.84	3117	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	902	23.48	2.37	12	0.09	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
109	20241014	121126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	20	2	0.68	69811735	23791	11.58	2920	2960	2920	3795	2045	2920	2934.38	0.84	3324	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	903	23.52	2.38	12	0.08	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
110	20241014	111125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	25	2	0.86	63983680	21811	10.61	2920	2960	2920	3795	2045	2920	2933.55	0.84	3045	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	905	23.56	2.38	12	0.07	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
111	20241014	101128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	10	2	0.34	59306340	20220	9.84	2920	2960	2920	3795	2045	2920	2933.05	0.84	2509	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	900	23.44	2.37	12	0.07	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
112	20241014	091129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	10	2	0.34	7763200	2649	1.29	2920	2945	2920	3795	2045	2920	2930.62	0.84	152	3140	3030	2970	2860	2800	3000	2830	31	875	100	2100	5	1	30726747	900	23.44	2.37	12	0.01	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	1.21	N	333430	100	30 억	257714	N	N	N	N
113	20241011	161107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-55	5	-1.85	598552515	201275	139.12	2945	3080	2910	3865	2085	2975	2974.65	1.00	-50438	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	897	23.36	2.36	12	0.66	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
114	20241011	151123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-15	5	-0.50	542258805	182049	125.83	2945	3080	2910	3865	2085	2975	2978.64	1.00	-47033	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	910	23.68	2.39	12	0.59	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
115	20241011	141127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	25	2	0.84	456670060	153273	105.94	2945	3080	2910	3865	2085	2975	2979.46	1.00	-47439	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	922	24.00	2.43	12	0.50	125.00	1237.00	4050	20240809	-25.93	2625	20231227	14.29	4050	-25.93	20240809	2670	12.36	20240226	4050	-25.93	20240809	2625	14.29	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
116	20241011	131127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-35	5	-1.18	108376650	36762	25.41	2945	3005	2935	3865	2085	2975	2948.06	1.00	-15102	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	903	23.52	2.38	12	0.12	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
117	20241011	121119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-30	5	-1.01	86904740	29464	20.36	2945	3005	2935	3865	2085	2975	2949.52	1.00	-10338	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	905	23.56	2.38	12	0.10	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
118	20241011	111121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-20	5	-0.67	72212765	24480	16.92	2945	3005	2935	3865	2085	2975	2949.87	1.00	-7884	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	908	23.64	2.39	12	0.08	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
119	20241011	101130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-5	5	-0.17	57040525	19336	13.36	2945	3005	2935	3865	2085	2975	2949.97	1.00	-5757	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	913	23.76	2.40	12	0.06	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
120	20241011	091125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-20	5	-0.67	23225275	7857	5.43	2945	3005	2945	3865	2085	2975	2956.00	1.00	-1765	3025	3000	2955	2930	2885	3012	2942	31	890	100	2140	5	1	30726747	908	23.64	2.39	12	0.03	125.00	1237.00	4050	20240809	-27.04	2625	20231227	12.57	4050	-27.04	20240809	2670	10.67	20240226	4050	-27.04	20240809	2625	12.57	20231227	1.00	N	333430	100	30 억	308730	N	N	N	N
121	20241010	161150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	45	2	1.54	423554730	143681	8.24	2930	2980	2910	3805	2055	2930	2947.69	0.89	35505	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	914	23.80	2.41	12	0.47	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
122	20241010	151207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	15	2	0.51	372073485	126306	7.24	2930	2980	2910	3805	2055	2930	2945.85	0.89	33817	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	905	23.56	2.38	12	0.41	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
123	20241010	141202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	45	2	1.54	303061595	102952	5.91	2930	2980	2910	3805	2055	2930	2943.76	0.89	32011	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	914	23.80	2.41	12	0.34	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
124	20241010	131158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	30	2	1.02	285806200	97132	5.57	2930	2980	2910	3805	2055	2930	2942.49	0.89	32499	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	910	23.68	2.39	12	0.32	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
125	20241010	121158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	40	2	1.37	270957125	92119	5.28	2930	2980	2910	3805	2055	2930	2941.42	0.89	32426	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	913	23.76	2.40	12	0.30	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
126	20241010	111157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	40	2	1.37	232005910	78975	4.53	2930	2975	2910	3805	2055	2930	2937.75	0.89	28528	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	913	23.76	2.40	12	0.26	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
127	20241010	101155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	15	2	0.51	184390270	62871	3.61	2930	2970	2910	3805	2055	2930	2932.85	0.89	29863	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	905	23.56	2.38	12	0.20	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
128	20241010	091200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	5	2	0.17	95851015	32669	1.87	2930	2970	2920	3805	2055	2930	2934.05	0.89	11508	3830	3380	3155	2705	2480	3267	2592	31	875	100	2100	5	1	30726747	902	23.48	2.37	12	0.11	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.97	N	333430	100	30 억	273941	N	N	N	N
129	20241008	161146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-40	5	-1.35	5622431800	1738007	5430.25	2985	3605	2930	3860	2080	2970	3235.28	1.38	-145123	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	900	23.44	2.37	12	5.66	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
130	20241008	151158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-5	5	-0.17	5494245015	1694404	5294.02	2985	3605	2930	3860	2080	2970	3242.60	1.38	-141196	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	911	23.72	2.40	12	5.51	125.00	1237.00	4050	20240809	-26.79	2625	20231227	12.95	4050	-26.79	20240809	2670	11.05	20240226	4050	-26.79	20240809	2625	12.95	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
131	20241008	141152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	35	2	1.18	5173826615	1587024	4958.52	2985	3605	2930	3860	2080	2970	3260.10	1.38	-120152	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	923	24.04	2.43	12	5.16	125.00	1237.00	4050	20240809	-25.80	2625	20231227	14.48	4050	-25.80	20240809	2670	12.55	20240226	4050	-25.80	20240809	2625	14.48	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
132	20241008	131150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	310	2	10.44	189993540	61215	191.26	2985	3280	2930	3860	2080	2970	3103.96	1.38	-17704	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	1008	26.24	2.65	12	0.20	125.00	1237.00	4050	20240809	-19.01	2625	20231227	24.95	4050	-19.01	20240809	2670	22.85	20240226	4050	-19.01	20240809	2625	24.95	20231227	0.99	N	333430	100	30 억	423609	Y	N	N	N
133	20241008	121152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-35	5	-1.18	24131065	8192	25.60	2985	2985	2935	3860	2080	2970	2945.34	1.38	-2612	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	902	23.48	2.37	12	0.03	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
134	20241008	111151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-30	5	-1.01	13695590	4639	14.49	2985	2985	2940	3860	2080	2970	2951.82	1.38	-1451	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	903	23.52	2.38	12	0.02	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
135	20241008	101152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-10	5	-0.34	9412085	3183	9.95	2985	2985	2945	3860	2080	2970	2956.50	1.38	-1447	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	910	23.68	2.39	12	0.01	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
136	20241008	091154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-10	5	-0.34	3540965	1198	3.74	2985	2985	2950	3860	2080	2970	2954.22	1.38	-739	3016	2992	2946	2922	2876	3005	2935	31	890	100	2130	5	1	30726747	910	23.68	2.39	12	0.00	125.00	1237.00	4050	20240809	-26.91	2625	20231227	12.76	4050	-26.91	20240809	2670	10.86	20240226	4050	-26.91	20240809	2625	12.76	20231227	0.99	N	333430	100	30 억	423609	N	N	N	N
137	20241007	161207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	50	2	1.71	93214035	31906	78.30	2900	2970	2900	3795	2045	2920	2921.52	1.38	-342	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	913	23.76	2.40	12	0.10	125.00	1237.00	4050	20240809	-26.67	2625	20231227	13.14	4050	-26.67	20240809	2670	11.24	20240226	4050	-26.67	20240809	2625	13.14	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
138	20241007	151119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	10	2	0.34	88682270	30377	74.54	2900	2970	2900	3795	2045	2920	2919.39	1.38	120	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	900	23.44	2.37	12	0.10	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
139	20241007	141141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	5	2	0.17	82243440	28181	69.15	2900	2970	2900	3795	2045	2920	2918.40	1.38	106	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	899	23.40	2.36	12	0.09	125.00	1237.00	4050	20240809	-27.78	2625	20231227	11.43	4050	-27.78	20240809	2670	9.55	20240226	4050	-27.78	20240809	2625	11.43	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
140	20241007	131114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-10	5	-0.34	79312985	27177	66.69	2900	2970	2900	3795	2045	2920	2918.39	1.38	-189	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	894	23.28	2.35	12	0.09	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
141	20241007	121139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	0	3	0.00	76598875	26245	64.40	2900	2970	2900	3795	2045	2920	2918.61	1.38	65	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	897	23.36	2.36	12	0.09	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
142	20241007	111057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-10	5	-0.34	75018850	25704	63.08	2900	2970	2900	3795	2045	2920	2918.57	1.38	288	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	894	23.28	2.35	12	0.08	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
143	20241007	101050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-10	5	-0.34	56808490	19488	47.82	2900	2965	2900	3795	2045	2920	2915.05	1.38	229	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	894	23.28	2.35	12	0.06	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
144	20241007	091134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	5	2	0.17	24089930	8249	20.24	2900	2965	2900	3795	2045	2920	2920.35	1.38	259	3013	2966	2928	2881	2843	2962	2877	31	875	100	2100	5	1	30726747	899	23.40	2.36	12	0.03	125.00	1237.00	4050	20240809	-27.78	2625	20231227	11.43	4050	-27.78	20240809	2670	9.55	20240226	4050	-27.78	20240809	2625	11.43	20231227	1.01	N	333430	100	30 억	424038	N	N	N	N
145	20241004	161018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	0	3	0.00	119513450	40751	118.33	2920	2975	2890	3795	2045	2920	2932.77	1.38	-264	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	897	23.36	2.36	12	0.13	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
146	20241004	151035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-5	5	-0.17	113579830	38721	112.44	2920	2975	2890	3795	2045	2920	2933.29	1.38	-553	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	896	23.32	2.36	12	0.13	125.00	1237.00	4050	20240809	-28.02	2625	20231227	11.05	4050	-28.02	20240809	2670	9.18	20240226	4050	-28.02	20240809	2625	11.05	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
147	20241004	141018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	55	2	1.88	88200915	30081	87.35	2920	2975	2890	3795	2045	2920	2932.11	1.38	-550	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	914	23.80	2.41	12	0.10	125.00	1237.00	4050	20240809	-26.54	2625	20231227	13.33	4050	-26.54	20240809	2670	11.42	20240226	4050	-26.54	20240809	2625	13.33	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
148	20241004	131032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	20	2	0.68	66087120	22604	65.64	2920	2975	2890	3795	2045	2920	2923.69	1.38	-70	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	903	23.52	2.38	12	0.07	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
149	20241004	121030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	30	2	1.03	62752095	21468	62.34	2920	2975	2890	3795	2045	2920	2923.05	1.38	318	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	906	23.60	2.38	12	0.07	125.00	1237.00	4050	20240809	-27.16	2625	20231227	12.38	4050	-27.16	20240809	2670	10.49	20240226	4050	-27.16	20240809	2625	12.38	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
150	20241004	111021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	20	2	0.68	56966420	19498	56.62	2920	2975	2890	3795	2045	2920	2921.65	1.38	825	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	903	23.52	2.38	12	0.06	125.00	1237.00	4050	20240809	-27.41	2625	20231227	12.00	4050	-27.41	20240809	2670	10.11	20240226	4050	-27.41	20240809	2625	12.00	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
151	20241004	101026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-10	5	-0.34	47023220	16099	46.75	2920	2975	2890	3795	2045	2920	2920.88	1.38	628	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	894	23.28	2.35	12	0.05	125.00	1237.00	4050	20240809	-28.15	2625	20231227	10.86	4050	-28.15	20240809	2670	8.99	20240226	4050	-28.15	20240809	2625	10.86	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
152	20241004	091029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	5	2	0.17	18651165	6387	18.55	2920	2950	2920	3795	2045	2920	2920.18	1.38	4902	2990	2955	2920	2885	2850	2972	2902	31	875	100	2100	5	1	30726747	899	23.40	2.36	12	0.02	125.00	1237.00	4050	20240809	-27.78	2625	20231227	11.43	4050	-27.78	20240809	2670	9.55	20240226	4050	-27.78	20240809	2625	11.43	20231227	1.00	N	333430	100	30 억	425012	N	N	N	N
153	20241002	161018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-15	5	-0.51	100026810	34338	91.07	2910	2955	2885	3815	2055	2935	2912.68	1.43	-13455	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	897	23.36	2.36	12	0.11	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
154	20241002	151030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-5	5	-0.17	94486420	32441	86.04	2910	2955	2885	3815	2055	2935	2912.48	1.43	-12774	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	900	23.44	2.37	12	0.11	125.00	1237.00	4050	20240809	-27.65	2625	20231227	11.62	4050	-27.65	20240809	2670	9.74	20240226	4050	-27.65	20240809	2625	11.62	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
155	20241002	141031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	0	3	0.00	72441975	24924	66.10	2910	2955	2885	3815	2055	2935	2906.38	1.43	-9513	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	902	23.48	2.37	12	0.08	125.00	1237.00	4050	20240809	-27.53	2625	20231227	11.81	4050	-27.53	20240809	2670	9.93	20240226	4050	-27.53	20240809	2625	11.81	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
156	20241002	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	10	2	0.34	68088535	23443	62.17	2910	2945	2885	3815	2055	2935	2904.27	1.43	-9137	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	905	23.56	2.38	12	0.08	125.00	1237.00	4050	20240809	-27.28	2625	20231227	12.19	4050	-27.28	20240809	2670	10.30	20240226	4050	-27.28	20240809	2625	12.19	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
157	20241002	121021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-20	5	-0.68	66478770	22894	60.72	2910	2940	2885	3815	2055	2935	2903.60	1.43	-9125	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	896	23.32	2.36	12	0.07	125.00	1237.00	4050	20240809	-28.02	2625	20231227	11.05	4050	-28.02	20240809	2670	9.18	20240226	4050	-28.02	20240809	2625	11.05	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
158	20241002	111009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-10	5	-0.34	56821340	19587	51.95	2910	2940	2885	3815	2055	2935	2900.76	1.43	-8336	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	899	23.40	2.36	12	0.06	125.00	1237.00	4050	20240809	-27.78	2625	20231227	11.43	4050	-27.78	20240809	2670	9.55	20240226	4050	-27.78	20240809	2625	11.43	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
159	20241002	101005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-15	5	-0.51	49925640	17220	45.67	2910	2935	2885	3815	2055	2935	2899.03	1.43	-8826	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	897	23.36	2.36	12	0.06	125.00	1237.00	4050	20240809	-27.90	2625	20231227	11.24	4050	-27.90	20240809	2670	9.36	20240226	4050	-27.90	20240809	2625	11.24	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N
160	20241002	091006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-45	5	-1.53	27145195	9358	24.82	2910	2935	2885	3815	2055	2935	2900.30	1.43	-6950	3015	2975	2950	2910	2885	2962	2897	31	880	100	2110	5	1	30726747	888	23.12	2.34	12	0.03	125.00	1237.00	4050	20240809	-28.64	2625	20231227	10.10	4050	-28.64	20240809	2670	8.24	20240226	4050	-28.64	20240809	2625	10.10	20231227	0.97	N	333430	100	30 억	439249	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History