KissMeData/122350/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1437	16	2	1.13	78806060	55410	126.55	1413	1440	1406	1847	995	1421	1422.14	2.04	2129	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	551	8.66	0.46	12	0.14	166.00	3121.00	2860	20231117	-49.76	1320	20240805	8.86	2310	-37.79	20240111	1320	8.86	20240805	2860	-49.76	20231117	1320	8.86	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
3	20241031	150918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1436	15	2	1.06	70672695	49750	113.62	1413	1440	1406	1847	995	1421	1420.56	2.04	2190	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	551	8.65	0.46	12	0.13	166.00	3121.00	2860	20231117	-49.79	1320	20240805	8.79	2310	-37.84	20240111	1320	8.79	20240805	2860	-49.79	20231117	1320	8.79	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
4	20241031	140917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	17	2	1.20	66181847	46608	106.45	1413	1440	1406	1847	995	1421	1419.97	2.04	1641	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	551	8.66	0.46	12	0.12	166.00	3121.00	2860	20231117	-49.72	1320	20240805	8.94	2310	-37.75	20240111	1320	8.94	20240805	2860	-49.72	20231117	1320	8.94	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
5	20241031	130916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	8	2	0.56	49196509	34769	79.41	1413	1435	1406	1847	995	1421	1414.95	2.04	2730	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	548	8.61	0.46	12	0.09	166.00	3121.00	2860	20231117	-50.03	1320	20240805	8.26	2310	-38.14	20240111	1320	8.26	20240805	2860	-50.03	20231117	1320	8.26	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
6	20241031	120916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	1	2	0.07	35596825	25203	57.56	1413	1435	1406	1847	995	1421	1412.40	2.04	-814	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	545	8.57	0.46	12	0.07	166.00	3121.00	2860	20231117	-50.28	1320	20240805	7.73	2310	-38.44	20240111	1320	7.73	20240805	2860	-50.28	20231117	1320	7.73	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
7	20241031	110916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	-5	5	-0.35	30155955	21372	48.81	1413	1420	1406	1847	995	1421	1411.00	2.04	-2436	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	543	8.53	0.45	12	0.06	166.00	3121.00	2860	20231117	-50.49	1320	20240805	7.27	2310	-38.70	20240111	1320	7.27	20240805	2860	-50.49	20231117	1320	7.27	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
8	20241031	100916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	-5	5	-0.35	25678107	18210	41.59	1413	1420	1406	1847	995	1421	1410.11	2.04	-2863	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	543	8.53	0.45	12	0.05	166.00	3121.00	2860	20231117	-50.49	1320	20240805	7.27	2310	-38.70	20240111	1320	7.27	20240805	2860	-50.49	20231117	1320	7.27	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
9	20241031	090913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-13	5	-0.91	4417506	3133	7.16	1413	1413	1408	1847	995	1421	1409.99	2.04	-645	1454	1437	1429	1412	1404	1433	1408	38	426	100	990	1	1	38339428	540	8.48	0.45	12	0.01	166.00	3121.00	2860	20231117	-50.77	1320	20240805	6.67	2310	-39.05	20240111	1320	6.67	20240805	2860	-50.77	20231117	1320	6.67	20240805	0.58	N	122350	100	38 억	783040	N	N	N	N
10	20241030	160912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-6	5	-0.42	62263171	43423	29.90	1426	1446	1421	1855	999	1427	1434.00	2.06	-6010	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	545	8.56	0.46	12	0.11	166.00	3121.00	2860	20231117	-50.31	1320	20240805	7.65	2310	-38.48	20240111	1320	7.65	20240805	2860	-50.31	20231117	1320	7.65	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
11	20241030	150933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	7	2	0.49	54662399	38086	26.22	1426	1446	1424	1855	999	1427	1435.24	2.06	-6003	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	550	8.64	0.46	12	0.10	166.00	3121.00	2860	20231117	-49.86	1320	20240805	8.64	2310	-37.92	20240111	1320	8.64	20240805	2860	-49.86	20231117	1320	8.64	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
12	20241030	140914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	14	2	0.98	37451328	26059	17.94	1426	1446	1424	1855	999	1427	1437.17	2.06	-4000	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	552	8.68	0.46	12	0.07	166.00	3121.00	2860	20231117	-49.62	1320	20240805	9.17	2310	-37.62	20240111	1320	9.17	20240805	2860	-49.62	20231117	1320	9.17	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
13	20241030	130919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	8	2	0.56	33707231	23460	16.15	1426	1446	1424	1855	999	1427	1436.80	2.06	-2796	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	550	8.64	0.46	12	0.06	166.00	3121.00	2860	20231117	-49.83	1320	20240805	8.71	2310	-37.88	20240111	1320	8.71	20240805	2860	-49.83	20231117	1320	8.71	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
14	20241030	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	18	2	1.26	31113098	21655	14.91	1426	1446	1424	1855	999	1427	1436.76	2.06	-2881	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	554	8.70	0.46	12	0.06	166.00	3121.00	2860	20231117	-49.48	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	2860	-49.48	20231117	1320	9.47	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
15	20241030	110916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	13	2	0.91	18145986	12678	8.73	1426	1440	1424	1855	999	1427	1431.30	2.06	250	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	552	8.67	0.46	12	0.03	166.00	3121.00	2860	20231117	-49.65	1320	20240805	9.09	2310	-37.66	20240111	1320	9.09	20240805	2860	-49.65	20231117	1320	9.09	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
16	20241030	100912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	4	2	0.28	6918133	4850	3.34	1426	1433	1424	1855	999	1427	1426.42	2.06	-245	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	549	8.62	0.46	12	0.01	166.00	3121.00	2860	20231117	-49.97	1320	20240805	8.41	2310	-38.05	20240111	1320	8.41	20240805	2860	-49.97	20231117	1320	8.41	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
17	20241030	090918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	0	3	0.00	737127	517	0.36	1426	1427	1424	1855	999	1427	1425.78	2.06	174	1475	1450	1430	1405	1385	1441	1396	38	428	100	990	1	1	38339428	547	8.60	0.46	12	0.00	166.00	3121.00	2860	20231117	-50.10	1320	20240805	8.11	2310	-38.23	20240111	1320	8.11	20240805	2860	-50.10	20231117	1320	8.11	20240805	0.56	N	122350	100	38 억	789004	N	N	N	N
18	20241029	160843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-29	5	-1.99	206636110	145024	88.79	1441	1455	1410	1892	1020	1456	1424.84	2.04	8754	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	547	8.60	0.46	12	0.38	166.00	3121.00	2860	20231117	-50.10	1320	20240805	8.11	2310	-38.23	20240111	1320	8.11	20240805	2860	-50.10	20231117	1320	8.11	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
19	20241029	150857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	-21	5	-1.44	201814543	141647	86.73	1441	1455	1410	1892	1020	1456	1424.77	2.04	8976	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	550	8.64	0.46	12	0.37	166.00	3121.00	2860	20231117	-49.83	1320	20240805	8.71	2310	-37.88	20240111	1320	8.71	20240805	2860	-49.83	20231117	1320	8.71	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
20	20241029	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-29	5	-1.99	153738058	107946	66.09	1441	1455	1413	1892	1020	1456	1424.21	2.04	9095	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	547	8.60	0.46	12	0.28	166.00	3121.00	2860	20231117	-50.10	1320	20240805	8.11	2310	-38.23	20240111	1320	8.11	20240805	2860	-50.10	20231117	1320	8.11	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
21	20241029	130851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-34	5	-2.34	150303390	105536	64.62	1441	1455	1413	1892	1020	1456	1424.19	2.04	9256	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	545	8.57	0.46	12	0.28	166.00	3121.00	2860	20231117	-50.28	1320	20240805	7.73	2310	-38.44	20240111	1320	7.73	20240805	2860	-50.28	20231117	1320	7.73	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
22	20241029	120853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-31	5	-2.13	141449808	99333	60.82	1441	1455	1413	1892	1020	1456	1424.00	2.04	9976	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	546	8.58	0.46	12	0.26	166.00	3121.00	2860	20231117	-50.17	1320	20240805	7.95	2310	-38.31	20240111	1320	7.95	20240805	2860	-50.17	20231117	1320	7.95	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
23	20241029	110908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-30	5	-2.06	120239663	84375	51.66	1441	1455	1413	1892	1020	1456	1425.06	2.04	7632	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	547	8.59	0.46	12	0.22	166.00	3121.00	2860	20231117	-50.14	1320	20240805	8.03	2310	-38.27	20240111	1320	8.03	20240805	2860	-50.14	20231117	1320	8.03	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
24	20241029	100849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-29	5	-1.99	73914165	51725	31.67	1441	1455	1419	1892	1020	1456	1428.98	2.04	9927	1495	1475	1460	1440	1425	1485	1450	38	436	100	1010	1	1	38339428	547	8.60	0.46	12	0.13	166.00	3121.00	2860	20231117	-50.10	1320	20240805	8.11	2310	-38.23	20240111	1320	8.11	20240805	2860	-50.10	20231117	1320	8.11	20240805	0.55	N	122350	100	38 억	780239	N	N	N	N
25	20241028	160841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	-6	5	-0.41	236858670	162747	74.84	1451	1480	1445	1900	1024	1462	1455.38	2.01	9242	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	558	8.77	0.47	12	0.42	166.00	3121.00	2860	20231117	-49.09	1320	20240805	10.30	2310	-36.97	20240111	1320	10.30	20240805	2860	-49.09	20231117	1320	10.30	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
26	20241028	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	-7	5	-0.48	200971051	138037	63.48	1451	1480	1445	1900	1024	1462	1455.92	2.01	8592	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	558	8.77	0.47	12	0.36	166.00	3121.00	2860	20231117	-49.13	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	2860	-49.13	20231117	1320	10.23	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
27	20241028	140848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	2	2	0.14	158303763	108673	49.97	1451	1480	1448	1900	1024	1462	1456.70	2.01	2112	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	561	8.82	0.47	12	0.28	166.00	3121.00	2860	20231117	-48.81	1320	20240805	10.91	2310	-36.62	20240111	1320	10.91	20240805	2860	-48.81	20231117	1320	10.91	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
28	20241028	130841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-5	5	-0.34	148629834	102055	46.93	1451	1480	1448	1900	1024	1462	1456.37	2.01	1935	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	559	8.78	0.47	12	0.27	166.00	3121.00	2860	20231117	-49.06	1320	20240805	10.38	2310	-36.93	20240111	1320	10.38	20240805	2860	-49.06	20231117	1320	10.38	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
29	20241028	120846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	-3	5	-0.21	134096958	92064	42.34	1451	1480	1448	1900	1024	1462	1456.56	2.01	2408	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	559	8.79	0.47	12	0.24	166.00	3121.00	2860	20231117	-48.99	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	2860	-48.99	20231117	1320	10.53	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
30	20241028	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	0	3	0.00	66825170	45733	21.03	1451	1480	1451	1900	1024	1462	1461.20	2.01	5960	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	561	8.81	0.47	12	0.12	166.00	3121.00	2860	20231117	-48.88	1320	20240805	10.76	2310	-36.71	20240111	1320	10.76	20240805	2860	-48.88	20231117	1320	10.76	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
31	20241028	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-2	5	-0.14	49397928	33779	15.53	1451	1480	1451	1900	1024	1462	1462.39	2.01	6235	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	560	8.80	0.47	12	0.09	166.00	3121.00	2860	20231117	-48.95	1320	20240805	10.61	2310	-36.80	20240111	1320	10.61	20240805	2860	-48.95	20231117	1320	10.61	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
32	20241028	090842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	7	2	0.48	10823656	7426	3.41	1451	1480	1451	1900	1024	1462	1457.54	2.01	2091	1571	1516	1489	1434	1407	1503	1421	38	438	100	1020	1	1	38339428	563	8.85	0.47	12	0.02	166.00	3121.00	2860	20231117	-48.64	1320	20240805	11.29	2310	-36.41	20240111	1320	11.29	20240805	2860	-48.64	20231117	1320	11.29	20240805	0.55	N	122350	100	38 억	770978	N	N	N	N
33	20241025	160844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-71	5	-4.63	327811584	217463	29.50	1525	1544	1462	1992	1074	1533	1507.44	1.99	7705	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	561	8.81	0.47	12	0.57	166.00	3121.00	2860	20231117	-48.88	1320	20240805	10.76	2310	-36.71	20240111	1320	10.76	20240805	2860	-48.88	20231117	1320	10.76	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
34	20241025	150845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-33	5	-2.15	290849868	192415	26.10	1525	1544	1491	1992	1074	1533	1511.58	1.99	9758	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	575	9.04	0.48	12	0.50	166.00	3121.00	2860	20231117	-47.55	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	2860	-47.55	20231117	1320	13.64	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
35	20241025	140843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-28	5	-1.83	247735498	163603	22.19	1525	1544	1492	1992	1074	1533	1514.25	1.99	12507	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	577	9.07	0.48	12	0.43	166.00	3121.00	2860	20231117	-47.38	1320	20240805	14.02	2310	-34.85	20240111	1320	14.02	20240805	2860	-47.38	20231117	1320	14.02	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
36	20241025	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-36	5	-2.35	213794204	140908	19.12	1525	1544	1493	1992	1074	1533	1517.26	1.99	10983	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	574	9.02	0.48	12	0.37	166.00	3121.00	2860	20231117	-47.66	1320	20240805	13.41	2310	-35.19	20240111	1320	13.41	20240805	2860	-47.66	20231117	1320	13.41	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
37	20241025	120848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-4	5	-0.26	174567498	114943	15.59	1525	1544	1493	1992	1074	1533	1518.73	1.99	12726	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	586	9.21	0.49	12	0.30	166.00	3121.00	2860	20231117	-46.54	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
38	20241025	110842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-33	5	-2.15	134703482	88498	12.01	1525	1544	1500	1992	1074	1533	1522.11	1.99	11680	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	575	9.04	0.48	12	0.23	166.00	3121.00	2860	20231117	-47.55	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	2860	-47.55	20231117	1320	13.64	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
39	20241025	100843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-4	5	-0.26	75290979	49216	6.68	1525	1544	1525	1992	1074	1533	1529.81	1.99	14330	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	586	9.21	0.49	12	0.13	166.00	3121.00	2860	20231117	-46.54	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
40	20241025	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	3	2	0.20	13563351	8863	1.20	1525	1544	1525	1992	1074	1533	1530.33	1.99	2085	1717	1624	1577	1484	1437	1601	1461	38	459	100	1070	1	1	38339428	589	9.25	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.29	1320	20240805	16.36	2310	-33.51	20240111	1320	16.36	20240805	2860	-46.29	20231117	1320	16.36	20240805	0.57	N	122350	100	38 억	763273	N	N	N	N
41	20241024	160827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-22	5	-1.41	1174776818	736777	12.55	1554	1670	1530	2020	1089	1555	1594.49	1.86	50663	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	588	9.23	0.49	12	1.92	166.00	3121.00	2860	20231117	-46.40	1320	20240805	16.14	2310	-33.64	20240111	1320	16.14	20240805	2860	-46.40	20231117	1320	16.14	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
42	20241024	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1543	-12	5	-0.77	1157970561	725822	12.36	1554	1670	1530	2020	1089	1555	1595.40	1.86	50613	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	592	9.30	0.49	12	1.89	166.00	3121.00	2860	20231117	-46.05	1320	20240805	16.89	2310	-33.20	20240111	1320	16.89	20240805	2860	-46.05	20231117	1320	16.89	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
43	20241024	140823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	11	2	0.71	1057308279	660796	11.25	1554	1670	1530	2020	1089	1555	1600.06	1.86	48694	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	600	9.43	0.50	12	1.72	166.00	3121.00	2860	20231117	-45.24	1320	20240805	18.64	2310	-32.21	20240111	1320	18.64	20240805	2860	-45.24	20231117	1320	18.64	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
44	20241024	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	14	2	0.90	1012129214	631929	10.76	1554	1670	1530	2020	1089	1555	1601.66	1.86	47964	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	602	9.45	0.50	12	1.65	166.00	3121.00	2860	20231117	-45.14	1320	20240805	18.86	2310	-32.08	20240111	1320	18.86	20240805	2860	-45.14	20231117	1320	18.86	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
45	20241024	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	9	2	0.58	991760780	618929	10.54	1554	1670	1530	2020	1089	1555	1602.39	1.86	48687	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	600	9.42	0.50	12	1.61	166.00	3121.00	2860	20231117	-45.31	1320	20240805	18.48	2310	-32.29	20240111	1320	18.48	20240805	2860	-45.31	20231117	1320	18.48	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
46	20241024	110835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	30	2	1.93	954719202	595349	10.14	1554	1670	1530	2020	1089	1555	1603.64	1.86	48885	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	608	9.55	0.51	12	1.55	166.00	3121.00	2860	20231117	-44.58	1320	20240805	20.08	2310	-31.39	20240111	1320	20.08	20240805	2860	-44.58	20231117	1320	20.08	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
47	20241024	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	18	2	1.16	822732355	512100	8.72	1554	1670	1530	2020	1089	1555	1606.60	1.86	31858	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	603	9.48	0.50	12	1.34	166.00	3121.00	2860	20231117	-45.00	1320	20240805	19.17	2310	-31.90	20240111	1320	19.17	20240805	2860	-45.00	20231117	1320	19.17	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
48	20241024	090900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	-15	5	-0.96	120401499	77922	1.33	1554	1565	1530	2020	1089	1555	1545.14	1.86	29131	2078	1816	1638	1376	1198	1947	1507	38	465	100	1080	1	1	38339428	590	9.28	0.49	12	0.20	166.00	3121.00	2860	20231117	-46.15	1320	20240805	16.67	2310	-33.33	20240111	1320	16.67	20240805	2860	-46.15	20231117	1320	16.67	20240805	0.57	N	122350	100	38 억	712533	N	N	N	N
49	20241023	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	75	2	5.07	10117498007	5810866	20656.45	1480	1900	1460	1924	1036	1480	1741.77	2.00	-70625	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	596	9.37	0.50	12	15.16	166.00	3121.00	2860	20231117	-45.63	1320	20240805	17.80	2310	-32.68	20240111	1320	17.80	20240805	2860	-45.63	20231117	1320	17.80	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
50	20241023	150849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	240	2	16.22	8817799472	5017133	17834.89	1480	1900	1460	1924	1036	1480	1757.54	2.00	-68587	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	659	10.36	0.55	12	13.09	166.00	3121.00	2860	20231117	-39.86	1320	20240805	30.30	2310	-25.54	20240111	1320	30.30	20240805	2860	-39.86	20231117	1320	30.30	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
51	20241023	140853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	35	2	2.36	48992300	32569	115.78	1480	1560	1460	1924	1036	1480	1504.26	2.00	-1881	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	581	9.13	0.49	12	0.08	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
52	20241023	130841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-7	5	-0.47	14259203	9721	34.56	1480	1480	1460	1924	1036	1480	1466.85	2.00	-645	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	565	8.87	0.47	12	0.03	166.00	3121.00	2860	20231117	-48.50	1320	20240805	11.59	2310	-36.23	20240111	1320	11.59	20240805	2860	-48.50	20231117	1320	11.59	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
53	20241023	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-7	5	-0.47	14020470	9558	33.98	1480	1480	1460	1924	1036	1480	1466.88	2.00	-640	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	565	8.87	0.47	12	0.02	166.00	3121.00	2860	20231117	-48.50	1320	20240805	11.59	2310	-36.23	20240111	1320	11.59	20240805	2860	-48.50	20231117	1320	11.59	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
54	20241023	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-3	5	-0.20	13552549	9238	32.84	1480	1480	1460	1924	1036	1480	1467.04	2.00	-766	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	566	8.90	0.47	12	0.02	166.00	3121.00	2860	20231117	-48.36	1320	20240805	11.89	2310	-36.06	20240111	1320	11.89	20240805	2860	-48.36	20231117	1320	11.89	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
55	20241023	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-2	5	-0.14	11037342	7523	26.74	1480	1480	1460	1924	1036	1480	1467.15	2.00	-977	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	567	8.90	0.47	12	0.02	166.00	3121.00	2860	20231117	-48.32	1320	20240805	11.97	2310	-36.02	20240111	1320	11.97	20240805	2860	-48.32	20231117	1320	11.97	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
56	20241023	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-2	5	-0.14	38470	26	0.09	1480	1480	1478	1924	1036	1480	1479.62	2.00	0	1505	1492	1478	1465	1451	1485	1458	38	444	100	1030	1	1	38339428	567	8.90	0.47	12	0.00	166.00	3121.00	2860	20231117	-48.32	1320	20240805	11.97	2310	-36.02	20240111	1320	11.97	20240805	2860	-48.32	20231117	1320	11.97	20240805	0.58	N	122350	100	38 억	765324	N	N	N	N
57	20241022	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-17	5	-1.14	41429708	28131	63.73	1488	1491	1464	1946	1048	1497	1472.72	2.01	-5392	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	567	8.92	0.47	12	0.07	166.00	3121.00	2860	20231117	-48.25	1320	20240805	12.12	2310	-35.93	20240111	1320	12.12	20240805	2860	-48.25	20231117	1320	12.12	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
58	20241022	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-27	5	-1.80	34518545	23424	53.07	1488	1491	1465	1946	1048	1497	1473.64	2.01	-4966	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	564	8.86	0.47	12	0.06	166.00	3121.00	2860	20231117	-48.60	1320	20240805	11.36	2310	-36.36	20240111	1320	11.36	20240805	2860	-48.60	20231117	1320	11.36	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
59	20241022	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-28	5	-1.87	27602716	18712	42.39	1488	1491	1465	1946	1048	1497	1475.13	2.01	-4727	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	563	8.85	0.47	12	0.05	166.00	3121.00	2860	20231117	-48.64	1320	20240805	11.29	2310	-36.41	20240111	1320	11.29	20240805	2860	-48.64	20231117	1320	11.29	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
60	20241022	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	-30	5	-2.00	23206367	15718	35.61	1488	1491	1465	1946	1048	1497	1476.42	2.01	-4155	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	562	8.84	0.47	12	0.04	166.00	3121.00	2860	20231117	-48.71	1320	20240805	11.14	2310	-36.49	20240111	1320	11.14	20240805	2860	-48.71	20231117	1320	11.14	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
61	20241022	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-28	5	-1.87	20559449	13914	31.52	1488	1491	1465	1946	1048	1497	1477.61	2.01	-3088	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	563	8.85	0.47	12	0.04	166.00	3121.00	2860	20231117	-48.64	1320	20240805	11.29	2310	-36.41	20240111	1320	11.29	20240805	2860	-48.64	20231117	1320	11.29	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
62	20241022	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-14	5	-0.94	12862626	8680	19.66	1488	1491	1474	1946	1048	1497	1481.87	2.01	-3119	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	569	8.93	0.48	12	0.02	166.00	3121.00	2860	20231117	-48.15	1320	20240805	12.35	2310	-35.80	20240111	1320	12.35	20240805	2860	-48.15	20231117	1320	12.35	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
63	20241022	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	-10	5	-0.67	10198023	6874	15.57	1488	1491	1477	1946	1048	1497	1483.56	2.01	-1994	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	570	8.96	0.48	12	0.02	166.00	3121.00	2860	20231117	-48.01	1320	20240805	12.65	2310	-35.63	20240111	1320	12.65	20240805	2860	-48.01	20231117	1320	12.65	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
64	20241022	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	-13	5	-0.87	4302192	2892	6.55	1488	1491	1484	1946	1048	1497	1487.62	2.01	-2180	1532	1514	1492	1474	1452	1523	1483	38	449	100	1040	1	1	38339428	569	8.94	0.48	12	0.01	166.00	3121.00	2860	20231117	-48.11	1320	20240805	12.42	2310	-35.76	20240111	1320	12.42	20240805	2860	-48.11	20231117	1320	12.42	20240805	0.58	N	122350	100	38 억	770268	N	N	N	N
65	20241021	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-6	5	-0.40	65149686	43641	333.47	1491	1510	1470	1953	1053	1503	1492.85	2.01	575	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	574	9.02	0.48	12	0.11	166.00	3121.00	2860	20231117	-47.66	1320	20240805	13.41	2310	-35.19	20240111	1320	13.41	20240805	2860	-47.66	20231117	1320	13.41	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
66	20241021	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-6	5	-0.40	64094301	42936	328.08	1491	1510	1470	1953	1053	1503	1492.79	2.01	934	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	574	9.02	0.48	12	0.11	166.00	3121.00	2860	20231117	-47.66	1320	20240805	13.41	2310	-35.19	20240111	1320	13.41	20240805	2860	-47.66	20231117	1320	13.41	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
67	20241021	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	3	2	0.20	39130421	26124	199.62	1491	1510	1473	1953	1053	1503	1497.87	2.01	-251	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	577	9.07	0.48	12	0.07	166.00	3121.00	2860	20231117	-47.34	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	2860	-47.34	20231117	1320	14.09	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
68	20241021	130828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-2	5	-0.13	38023648	25389	194.00	1491	1510	1473	1953	1053	1503	1497.64	2.01	-219	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	575	9.04	0.48	12	0.07	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
69	20241021	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	4	2	0.27	32553109	21744	166.15	1491	1510	1473	1953	1053	1503	1497.11	2.01	-389	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	578	9.08	0.48	12	0.06	166.00	3121.00	2860	20231117	-47.31	1320	20240805	14.17	2310	-34.76	20240111	1320	14.17	20240805	2860	-47.31	20231117	1320	14.17	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
70	20241021	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-2	5	-0.13	18994800	12732	97.29	1491	1504	1473	1953	1053	1503	1491.89	2.01	42	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	575	9.04	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
71	20241021	100827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-10	5	-0.67	3992827	2678	20.46	1491	1501	1489	1953	1053	1503	1490.97	2.01	528	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	572	8.99	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.80	1320	20240805	13.11	2310	-35.37	20240111	1320	13.11	20240805	2860	-47.80	20231117	1320	13.11	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
72	20241021	090826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-12	5	-0.80	1224111	821	6.27	1491	1491	1491	1953	1053	1503	1491.00	2.01	676	1524	1513	1503	1492	1482	1519	1498	38	450	100	1050	1	1	38339428	572	8.98	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.87	1320	20240805	12.95	2310	-35.45	20240111	1320	12.95	20240805	2860	-47.87	20231117	1320	12.95	20240805	0.58	N	122350	100	38 억	769519	N	N	N	N
73	20241018	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-7	5	-0.46	19606512	13087	74.77	1497	1514	1493	1963	1057	1510	1498.17	2.01	185	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	576	9.05	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.45	1320	20240805	13.86	2310	-34.94	20240111	1320	13.86	20240805	2860	-47.45	20231117	1320	13.86	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
74	20241018	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-8	5	-0.53	16296796	10876	62.13	1497	1514	1493	1963	1057	1510	1498.42	2.01	354	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	576	9.05	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.48	1320	20240805	13.79	2310	-34.98	20240111	1320	13.79	20240805	2860	-47.48	20231117	1320	13.79	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
75	20241018	140847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-13	5	-0.86	15940412	10639	60.78	1497	1514	1493	1963	1057	1510	1498.30	2.01	389	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	574	9.02	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.66	1320	20240805	13.41	2310	-35.19	20240111	1320	13.41	20240805	2860	-47.66	20231117	1320	13.41	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
76	20241018	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-4	5	-0.26	13083876	8730	49.87	1497	1514	1493	1963	1057	1510	1498.73	2.01	376	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	577	9.07	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.34	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	2860	-47.34	20231117	1320	14.09	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
77	20241018	120845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-17	5	-1.13	13035817	8698	49.69	1497	1514	1493	1963	1057	1510	1498.71	2.01	407	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	572	8.99	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.80	1320	20240805	13.11	2310	-35.37	20240111	1320	13.11	20240805	2860	-47.80	20231117	1320	13.11	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
78	20241018	110839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-2	5	-0.13	7520553	5010	28.62	1497	1514	1497	1963	1057	1510	1501.11	2.01	-241	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	578	9.08	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
79	20241018	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	2	2	0.13	3753156	2498	14.27	1497	1514	1497	1963	1057	1510	1502.46	2.01	23	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	580	9.11	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.13	1320	20240805	14.55	2310	-34.55	20240111	1320	14.55	20240805	2860	-47.13	20231117	1320	14.55	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
80	20241018	090829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-10	5	-0.66	488274	326	1.86	1497	1500	1497	1963	1057	1510	1497.77	2.01	43	1528	1518	1507	1497	1486	1520	1499	38	453	100	1050	1	1	38339428	575	9.04	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.55	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	2860	-47.55	20231117	1320	13.64	20240805	0.59	N	122350	100	38 억	769268	N	N	N	N
81	20241017	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-7	5	-0.46	26374547	17504	108.57	1510	1517	1496	1972	1062	1517	1506.77	2.01	-729	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	579	9.10	0.48	12	0.05	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
82	20241017	150830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	-19	5	-1.25	26047826	17287	107.22	1510	1517	1496	1972	1062	1517	1506.79	2.01	-597	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	574	9.02	0.48	12	0.05	166.00	3121.00	2860	20231117	-47.62	1320	20240805	13.48	2310	-35.15	20240111	1320	13.48	20240805	2860	-47.62	20231117	1320	13.48	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
83	20241017	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-9	5	-0.59	13433811	8896	55.18	1510	1517	1504	1972	1062	1517	1510.10	2.01	-260	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	578	9.08	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
84	20241017	130829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-7	5	-0.46	10971728	7262	45.04	1510	1517	1504	1972	1062	1517	1510.84	2.01	204	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	579	9.10	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
85	20241017	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-2	5	-0.13	10805190	7152	44.36	1510	1517	1504	1972	1062	1517	1510.79	2.01	306	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	581	9.13	0.49	12	0.02	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
86	20241017	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-2	5	-0.13	9458521	6262	38.84	1510	1517	1504	1972	1062	1517	1510.46	2.01	321	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	581	9.13	0.49	12	0.02	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
87	20241017	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-1	5	-0.07	8081663	5348	33.17	1510	1517	1510	1972	1062	1517	1511.16	2.01	119	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	581	9.13	0.49	12	0.01	166.00	3121.00	2860	20231117	-46.99	1320	20240805	14.85	2310	-34.37	20240111	1320	14.85	20240805	2860	-46.99	20231117	1320	14.85	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
88	20241017	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-7	5	-0.46	581650	385	2.39	1510	1511	1510	1972	1062	1517	1510.78	2.01	300	1523	1519	1514	1510	1505	1521	1512	38	455	100	1060	1	1	38339428	579	9.10	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.59	N	122350	100	38 억	769774	N	N	N	N
89	20241016	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-4	5	-0.26	24410390	16123	158.82	1517	1518	1509	1977	1065	1521	1514.01	2.01	-436	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	582	9.14	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.96	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
90	20241016	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-11	5	-0.72	17612661	11639	114.65	1517	1518	1509	1977	1065	1521	1513.25	2.01	-336	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	579	9.10	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
91	20241016	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-9	5	-0.59	12827804	8470	83.43	1517	1518	1509	1977	1065	1521	1514.50	2.01	-215	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	580	9.11	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.13	1320	20240805	14.55	2310	-34.55	20240111	1320	14.55	20240805	2860	-47.13	20231117	1320	14.55	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
92	20241016	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-11	5	-0.72	11928608	7875	77.57	1517	1518	1509	1977	1065	1521	1514.74	2.01	-171	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	579	9.10	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
93	20241016	120823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-7	5	-0.46	11895388	7853	77.35	1517	1518	1509	1977	1065	1521	1514.76	2.01	-169	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	580	9.12	0.49	12	0.02	166.00	3121.00	2860	20231117	-47.06	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
94	20241016	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-5	5	-0.33	7515659	4956	48.82	1517	1518	1515	1977	1065	1521	1516.48	2.01	-169	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	581	9.13	0.49	12	0.01	166.00	3121.00	2860	20231117	-46.99	1320	20240805	14.85	2310	-34.37	20240111	1320	14.85	20240805	2860	-46.99	20231117	1320	14.85	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
95	20241016	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-4	5	-0.26	2096309	1382	13.61	1517	1518	1515	1977	1065	1521	1516.87	2.01	-162	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	582	9.14	0.49	12	0.00	166.00	3121.00	2860	20231117	-46.96	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
96	20241016	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-4	5	-0.26	191142	126	1.24	1517	1517	1517	1977	1065	1521	1517.00	2.01	-44	1541	1531	1519	1509	1497	1536	1514	38	456	100	1060	1	1	38339428	582	9.14	0.49	12	0.00	166.00	3121.00	2860	20231117	-46.96	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.58	N	122350	100	38 억	770210	N	N	N	N
97	20241015	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1521	1	2	0.07	14853895	9819	17.65	1520	1529	1507	1976	1064	1520	1512.77	2.01	-1697	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	583	9.16	0.49	12	0.03	166.00	3121.00	2860	20231117	-46.82	1320	20240805	15.23	2310	-34.16	20240111	1320	15.23	20240805	2860	-46.82	20231117	1320	15.23	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
98	20241015	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-2	5	-0.13	12539905	8290	14.91	1520	1529	1507	1976	1064	1520	1512.65	2.01	-1496	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	582	9.14	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.92	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
99	20241015	140823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-11	5	-0.72	11315789	7483	13.45	1520	1529	1507	1976	1064	1520	1512.20	2.01	-886	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	579	9.09	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
100	20241015	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1521	1	2	0.07	10977657	7259	13.05	1520	1529	1507	1976	1064	1520	1512.28	2.01	-905	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	583	9.16	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.82	1320	20240805	15.23	2310	-34.16	20240111	1320	15.23	20240805	2860	-46.82	20231117	1320	15.23	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
101	20241015	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-1	5	-0.07	8887904	5874	10.56	1520	1529	1507	1976	1064	1520	1513.09	2.01	-857	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	582	9.15	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.89	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	2860	-46.89	20231117	1320	15.08	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
102	20241015	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-13	5	-0.86	6033729	3984	7.16	1520	1529	1507	1976	1064	1520	1514.49	2.01	-857	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	578	9.08	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.31	1320	20240805	14.17	2310	-34.76	20240111	1320	14.17	20240805	2860	-47.31	20231117	1320	14.17	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
103	20241015	100823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	0	3	0.00	2494914	1643	2.95	1520	1529	1510	1976	1064	1520	1518.51	2.01	-336	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	583	9.16	0.49	12	0.00	166.00	3121.00	2860	20231117	-46.85	1320	20240805	15.15	2310	-34.20	20240111	1320	15.15	20240805	2860	-46.85	20231117	1320	15.15	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
104	20241015	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	9	2	0.59	1675652	1104	1.99	1520	1529	1510	1976	1064	1520	1517.80	2.01	-130	1631	1575	1544	1488	1457	1560	1473	38	456	100	1060	1	1	38339428	586	9.21	0.49	12	0.00	166.00	3121.00	2860	20231117	-46.54	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.58	N	122350	100	38 억	771901	N	N	N	N
105	20241014	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	12	2	0.80	85144429	55616	370.01	1600	1600	1513	1960	1056	1508	1530.94	2.04	-8666	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	583	9.16	0.49	12	0.15	166.00	3121.00	2860	20231117	-46.85	1320	20240805	15.15	2310	-34.20	20240111	1320	15.15	20240805	2860	-46.85	20231117	1320	15.15	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
106	20241014	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	6	2	0.40	78260540	51079	339.82	1600	1600	1513	1960	1056	1508	1532.15	2.04	-8346	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	580	9.12	0.49	12	0.13	166.00	3121.00	2860	20231117	-47.06	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
107	20241014	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	15	2	0.99	72946293	47573	316.50	1600	1600	1513	1960	1056	1508	1533.35	2.04	-8338	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	584	9.17	0.49	12	0.12	166.00	3121.00	2860	20231117	-46.75	1320	20240805	15.38	2310	-34.07	20240111	1320	15.38	20240805	2860	-46.75	20231117	1320	15.38	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
108	20241014	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	15	2	0.99	71057934	46328	308.22	1600	1600	1513	1960	1056	1508	1533.80	2.04	-8651	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	584	9.17	0.49	12	0.12	166.00	3121.00	2860	20231117	-46.75	1320	20240805	15.38	2310	-34.07	20240111	1320	15.38	20240805	2860	-46.75	20231117	1320	15.38	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
109	20241014	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	9	2	0.60	69616072	45380	301.91	1600	1600	1513	1960	1056	1508	1534.07	2.04	-8211	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	582	9.14	0.49	12	0.12	166.00	3121.00	2860	20231117	-46.96	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
110	20241014	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	10	2	0.66	59438301	38674	257.29	1600	1600	1513	1960	1056	1508	1536.91	2.04	-8211	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	582	9.14	0.49	12	0.10	166.00	3121.00	2860	20231117	-46.92	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
111	20241014	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	27	2	1.79	36162287	23396	155.65	1600	1600	1513	1960	1056	1508	1545.66	2.04	-6946	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	589	9.25	0.49	12	0.06	166.00	3121.00	2860	20231117	-46.33	1320	20240805	16.29	2310	-33.55	20240111	1320	16.29	20240805	2860	-46.33	20231117	1320	16.29	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
112	20241014	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1543	35	2	2.32	14248470	9150	60.87	1600	1600	1513	1960	1056	1508	1557.21	2.04	-1380	1522	1514	1507	1499	1492	1511	1496	38	452	100	1050	1	1	38339428	592	9.30	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.05	1320	20240805	16.89	2310	-33.20	20240111	1320	16.89	20240805	2860	-46.05	20231117	1320	16.89	20240805	0.61	N	122350	100	38 억	780567	N	N	N	N
113	20241011	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-2	5	-0.13	22620924	15030	32.00	1510	1515	1500	1963	1057	1510	1505.05	2.04	-404	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	578	9.08	0.48	12	0.04	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
114	20241011	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-6	5	-0.40	17267184	11469	24.42	1510	1515	1500	1963	1057	1510	1505.55	2.04	-372	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	577	9.06	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.41	1320	20240805	13.94	2310	-34.89	20240111	1320	13.94	20240805	2860	-47.41	20231117	1320	13.94	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
115	20241011	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-5	5	-0.33	13883229	9219	19.63	1510	1515	1500	1963	1057	1510	1505.94	2.04	-277	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	577	9.07	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.38	1320	20240805	14.02	2310	-34.85	20240111	1320	14.02	20240805	2860	-47.38	20231117	1320	14.02	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
116	20241011	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-2	5	-0.13	8875991	5892	12.54	1510	1515	1500	1963	1057	1510	1506.45	2.04	288	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	578	9.08	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
117	20241011	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	0	3	0.00	8337711	5535	11.78	1510	1515	1500	1963	1057	1510	1506.36	2.04	489	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	579	9.10	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
118	20241011	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	4	2	0.26	5766121	3828	8.15	1510	1515	1500	1963	1057	1510	1506.30	2.04	531	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	580	9.12	0.49	12	0.01	166.00	3121.00	2860	20231117	-47.06	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
119	20241011	100807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-6	5	-0.40	5070894	3366	7.17	1510	1515	1500	1963	1057	1510	1506.50	2.04	535	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	577	9.06	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.41	1320	20240805	13.94	2310	-34.89	20240111	1320	13.94	20240805	2860	-47.41	20231117	1320	13.94	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
120	20241011	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	0	3	0.00	214420	142	0.30	1510	1510	1510	1963	1057	1510	1510.00	2.04	137	1528	1519	1513	1504	1498	1523	1508	38	453	100	1050	1	1	38339428	579	9.10	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	780971	N	N	N	N
121	20241010	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	3	2	0.20	71048155	46974	279.37	1507	1522	1507	1959	1055	1507	1512.50	2.03	4512	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	579	9.10	0.48	12	0.12	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
122	20241010	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	2	2	0.13	54070600	35716	212.42	1507	1522	1507	1959	1055	1507	1513.90	2.03	4512	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	579	9.09	0.48	12	0.09	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
123	20241010	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	3	2	0.20	47825967	31579	187.81	1507	1522	1507	1959	1055	1507	1514.49	2.03	4512	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	579	9.10	0.48	12	0.08	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
124	20241010	130824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	8	2	0.53	44141097	29142	173.32	1507	1522	1507	1959	1055	1507	1514.69	2.03	4455	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	581	9.13	0.49	12	0.08	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
125	20241010	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	5	2	0.33	43946776	29014	172.56	1507	1522	1507	1959	1055	1507	1514.67	2.03	4444	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	580	9.11	0.48	12	0.08	166.00	3121.00	2860	20231117	-47.13	1320	20240805	14.55	2310	-34.55	20240111	1320	14.55	20240805	2860	-47.13	20231117	1320	14.55	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
126	20241010	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	8	2	0.53	42512257	28066	166.92	1507	1522	1507	1959	1055	1507	1514.72	2.03	4025	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	581	9.13	0.49	12	0.07	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
127	20241010	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	2	2	0.13	10005106	6626	39.41	1507	1521	1507	1959	1055	1507	1509.98	2.03	148	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	579	9.09	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
128	20241010	090827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	1	2	0.07	1577355	1046	6.22	1507	1511	1507	1959	1055	1507	1507.99	2.03	291	1522	1514	1507	1499	1492	1518	1503	38	452	100	1050	1	1	38339428	578	9.08	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.60	N	122350	100	38 억	776459	N	N	N	N
129	20241008	160819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	0	3	0.00	22397369	14884	60.71	1502	1515	1500	1959	1055	1507	1504.80	2.03	-243	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	578	9.08	0.48	12	0.04	166.00	3121.00	2860	20231117	-47.31	1320	20240805	14.17	2310	-34.76	20240111	1320	14.17	20240805	2860	-47.31	20231117	1320	14.17	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
130	20241008	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-2	5	-0.13	17634342	11723	47.81	1502	1515	1500	1959	1055	1507	1504.25	2.03	-252	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	577	9.07	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.38	1320	20240805	14.02	2310	-34.85	20240111	1320	14.02	20240805	2860	-47.38	20231117	1320	14.02	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
131	20241008	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	2	2	0.13	14234331	9465	38.60	1502	1515	1500	1959	1055	1507	1503.89	2.03	-243	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	579	9.09	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
132	20241008	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	2	2	0.13	13646869	9075	37.01	1502	1515	1500	1959	1055	1507	1503.79	2.03	-325	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	579	9.09	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
133	20241008	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	3	2	0.20	11095150	7384	30.12	1502	1515	1500	1959	1055	1507	1502.59	2.03	607	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	579	9.10	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
134	20241008	110820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-4	5	-0.27	7737280	5150	21.00	1502	1515	1500	1959	1055	1507	1502.38	2.03	-1235	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	576	9.05	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.45	1320	20240805	13.86	2310	-34.94	20240111	1320	13.86	20240805	2860	-47.45	20231117	1320	13.86	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
135	20241008	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	3	2	0.20	3024558	2013	8.21	1502	1515	1500	1959	1055	1507	1502.51	2.03	80	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	579	9.10	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.20	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	2860	-47.20	20231117	1320	14.39	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
136	20241008	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	7	2	0.46	1738535	1158	4.72	1502	1515	1500	1959	1055	1507	1501.33	2.03	-20	1528	1517	1508	1497	1488	1523	1503	38	452	100	1050	1	1	38339428	580	9.12	0.49	12	0.00	166.00	3121.00	2860	20231117	-47.06	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.60	N	122350	100	38 억	776702	N	N	N	N
137	20241007	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	8	2	0.53	36157646	23965	143.91	1499	1519	1499	1948	1050	1499	1508.77	2.01	5130	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	578	9.08	0.48	12	0.06	166.00	3121.00	2860	20231117	-47.31	1320	20240805	14.17	2310	-34.76	20240111	1320	14.17	20240805	2860	-47.31	20231117	1320	14.17	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
138	20241007	150754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	15	2	1.00	31191693	20671	124.13	1499	1519	1499	1948	1050	1499	1508.96	2.01	5042	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	580	9.12	0.49	12	0.05	166.00	3121.00	2860	20231117	-47.06	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
139	20241007	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	17	2	1.13	21842347	14488	87.00	1499	1519	1499	1948	1050	1499	1507.62	2.01	3388	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	581	9.13	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.99	1320	20240805	14.85	2310	-34.37	20240111	1320	14.85	20240805	2860	-46.99	20231117	1320	14.85	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
140	20241007	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	13	2	0.87	15646307	10396	62.43	1499	1519	1499	1948	1050	1499	1505.03	2.01	2854	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	580	9.11	0.48	12	0.03	166.00	3121.00	2860	20231117	-47.13	1320	20240805	14.55	2310	-34.55	20240111	1320	14.55	20240805	2860	-47.13	20231117	1320	14.55	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
141	20241007	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	19	2	1.27	12849891	8546	51.32	1499	1519	1499	1948	1050	1499	1503.61	2.01	2805	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	582	9.14	0.49	12	0.02	166.00	3121.00	2860	20231117	-46.92	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
142	20241007	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	7	2	0.47	8114620	5409	32.48	1499	1508	1499	1948	1050	1499	1500.21	2.01	2183	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	577	9.07	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.34	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	2860	-47.34	20231117	1320	14.09	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
143	20241007	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	9	2	0.60	5987125	3992	23.97	1499	1508	1499	1948	1050	1499	1499.78	2.01	2183	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	578	9.08	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.27	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	2860	-47.27	20231117	1320	14.24	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
144	20241007	090817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	3	2	0.20	1559664	1040	6.25	1499	1502	1499	1948	1050	1499	1499.68	2.01	-439	1522	1510	1498	1486	1474	1504	1480	38	449	100	1040	1	1	38339428	576	9.05	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.48	1320	20240805	13.79	2310	-34.98	20240111	1320	13.79	20240805	2860	-47.48	20231117	1320	13.79	20240805	0.60	N	122350	100	38 억	771572	N	N	N	N
145	20241004	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	-2	5	-0.13	23490000	15717	41.02	1500	1510	1486	1951	1051	1501	1494.56	2.01	-1178	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	575	9.03	0.48	12	0.04	166.00	3121.00	2860	20231117	-47.59	1320	20240805	13.56	2310	-35.11	20240111	1320	13.56	20240805	2860	-47.59	20231117	1320	13.56	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
146	20241004	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	-5	5	-0.33	23235481	15547	40.57	1500	1510	1486	1951	1051	1501	1494.53	2.01	-1176	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	574	9.01	0.48	12	0.04	166.00	3121.00	2860	20231117	-47.69	1320	20240805	13.33	2310	-35.24	20240111	1320	13.33	20240805	2860	-47.69	20231117	1320	13.33	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
147	20241004	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-6	5	-0.40	12607810	8419	21.97	1500	1510	1488	1951	1051	1501	1497.54	2.01	-846	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	573	9.01	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.73	1320	20240805	13.26	2310	-35.28	20240111	1320	13.26	20240805	2860	-47.73	20231117	1320	13.26	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
148	20241004	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	0	3	0.00	10688142	7136	18.62	1500	1510	1488	1951	1051	1501	1497.78	2.01	-762	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	575	9.04	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
149	20241004	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-4	5	-0.27	7680796	5130	13.39	1500	1510	1488	1951	1051	1501	1497.23	2.01	-426	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	574	9.02	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.66	1320	20240805	13.41	2310	-35.19	20240111	1320	13.41	20240805	2860	-47.66	20231117	1320	13.41	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
150	20241004	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	-5	5	-0.33	6950666	4645	12.12	1500	1510	1488	1951	1051	1501	1496.38	2.01	-106	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	574	9.01	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.69	1320	20240805	13.33	2310	-35.24	20240111	1320	13.33	20240805	2860	-47.69	20231117	1320	13.33	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
151	20241004	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	8	2	0.53	5281846	3532	9.22	1500	1510	1488	1951	1051	1501	1495.43	2.01	-41	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	579	9.09	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.24	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
152	20241004	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-1	5	-0.07	216000	144	0.38	1500	1500	1500	1951	1051	1501	1500.00	2.01	-20	1532	1516	1501	1485	1470	1509	1478	38	450	100	1050	1	1	38339428	575	9.04	0.48	12	0.00	166.00	3121.00	2860	20231117	-47.55	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	2860	-47.55	20231117	1320	13.64	20240805	0.63	N	122350	100	38 억	772514	N	N	N	N
153	20241002	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-18	5	-1.18	57427777	38318	98.75	1510	1517	1486	1974	1064	1519	1498.70	2.02	-1605	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	575	9.04	0.48	12	0.10	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
154	20241002	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-18	5	-1.18	55757164	37205	95.88	1510	1517	1486	1974	1064	1519	1498.65	2.02	-1584	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	575	9.04	0.48	12	0.10	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
155	20241002	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-13	5	-0.86	54918779	36647	94.44	1510	1517	1486	1974	1064	1519	1498.59	2.02	-1129	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	577	9.07	0.48	12	0.10	166.00	3121.00	2860	20231117	-47.34	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	2860	-47.34	20231117	1320	14.09	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
156	20241002	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-4	5	-0.26	45535387	30399	78.34	1510	1517	1486	1974	1064	1519	1497.92	2.02	-1515	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	581	9.13	0.49	12	0.08	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
157	20241002	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-13	5	-0.86	39113793	26147	67.38	1510	1510	1486	1974	1064	1519	1495.92	2.02	-595	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	577	9.07	0.48	12	0.07	166.00	3121.00	2860	20231117	-47.34	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	2860	-47.34	20231117	1320	14.09	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
158	20241002	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-16	5	-1.05	37125844	24825	63.97	1510	1510	1486	1974	1064	1519	1495.50	2.02	-857	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	576	9.05	0.48	12	0.06	166.00	3121.00	2860	20231117	-47.45	1320	20240805	13.86	2310	-34.94	20240111	1320	13.86	20240805	2860	-47.45	20231117	1320	13.86	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
159	20241002	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-18	5	-1.18	12526088	8389	21.62	1510	1510	1486	1974	1064	1519	1493.16	2.02	-1460	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	575	9.04	0.48	12	0.02	166.00	3121.00	2860	20231117	-47.52	1320	20240805	13.71	2310	-35.02	20240111	1320	13.71	20240805	2860	-47.52	20231117	1320	13.71	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N
160	20241002	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	-27	5	-1.78	3107133	2075	5.35	1510	1510	1492	1974	1064	1519	1497.41	2.02	-721	1561	1539	1511	1489	1461	1526	1476	38	455	100	1060	1	1	38339428	572	8.99	0.48	12	0.01	166.00	3121.00	2860	20231117	-47.83	1320	20240805	13.03	2310	-35.41	20240111	1320	13.03	20240805	2860	-47.83	20231117	1320	13.03	20240805	0.63	N	122350	100	38 억	773620	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History