KissMeData/474170/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161454	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8170	140	2	1.74	25662878410	3119017	257.27	8000	8790	7590	10430	5630	8030	8228.23	0.43	0	28233	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1402	-19.27	3.73	12	18.18	-424.00	2190.00	19180	20241021	-57.40	7590	20241031	7.64	19180	-57.40	20241021	7590	7.64	20241031	19180	-57.40	20241021	7590	7.64	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
3	20241031	151516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8170	140	2	1.74	25136523400	3054491	251.95	8000	8790	7590	10430	5630	8030	8229.67	0.43	0	22198	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1402	-19.27	3.73	12	17.81	-424.00	2190.00	19180	20241021	-57.40	7590	20241031	7.64	19180	-57.40	20241021	7590	7.64	20241031	19180	-57.40	20241021	7590	7.64	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
4	20241031	141515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8270	240	2	2.99	18136939570	2228878	183.85	8000	8700	7590	10430	5630	8030	8137.47	0.43	0	10305	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1419	-19.50	3.78	12	12.99	-424.00	2190.00	19180	20241021	-56.88	7590	20241031	8.96	19180	-56.88	20241021	7590	8.96	20241031	19180	-56.88	20241021	7590	8.96	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
5	20241031	131517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8060	30	2	0.37	15819745560	1947858	160.67	8000	8700	7590	10430	5630	8030	8121.83	0.43	0	10885	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1383	-19.01	3.68	12	11.35	-424.00	2190.00	19180	20241021	-57.98	7590	20241031	6.19	19180	-57.98	20241021	7590	6.19	20241031	19180	-57.98	20241021	7590	6.19	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
6	20241031	121512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7920	-110	5	-1.37	5961015160	759664	62.66	8000	8160	7590	10430	5630	8030	7845.79	0.43	0	14254	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1359	-18.68	3.62	12	4.43	-424.00	2190.00	19180	20241021	-58.71	7590	20241031	4.35	19180	-58.71	20241021	7590	4.35	20241031	19180	-58.71	20241021	7590	4.35	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
7	20241031	111511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7850	-180	5	-2.24	5104889920	650546	53.66	8000	8160	7590	10430	5630	8030	7845.78	0.43	0	5438	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1347	-18.51	3.58	12	3.79	-424.00	2190.00	19180	20241021	-59.07	7590	20241031	3.43	19180	-59.07	20241021	7590	3.43	20241031	19180	-59.07	20241021	7590	3.43	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
8	20241031	101514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7830	-200	5	-2.49	4111525840	524044	43.23	8000	8160	7590	10430	5630	8030	7844.13	0.43	0	7167	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1343	-18.47	3.58	12	3.05	-424.00	2190.00	19180	20241021	-59.18	7590	20241031	3.16	19180	-59.18	20241021	7590	3.16	20241031	19180	-59.18	20241021	7590	3.16	20241031	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
9	20241031	091511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	-20	5	-0.25	1203582810	149146	12.30	8000	8160	8000	10430	5630	8030	8071.10	0.43	0	1257	9176	8602	8296	7722	7416	8450	7570	86	2400	500	5620	10	1	17154696	1374	-18.89	3.66	12	0.87	-424.00	2190.00	19180	20241021	-58.24	7990	20241030	0.25	19180	-58.24	20241021	7990	0.25	20241030	19180	-58.24	20241021	7990	0.25	20241030	0.00	N	474170	500	85 억		73978	N	N	0	N	00	N
10	20241030	161505	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8030	-500	5	-5.86	9849537930	1183538	79.85	8500	8870	7990	11080	5980	8530	8323.36	0.45	0	-1606	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1378	-18.94	3.67	12	6.90	-424.00	2190.00	19180	20241021	-58.13	7990	20241030	0.50	19180	-58.13	20241021	7990	0.50	20241030	19180	-58.13	20241021	7990	0.50	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
11	20241030	151544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8040	-490	5	-5.74	9532763970	1144048	77.18	8500	8870	7990	11080	5980	8530	8332.48	0.45	0	-1549	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1379	-18.96	3.67	12	6.67	-424.00	2190.00	19180	20241021	-58.08	7990	20241030	0.63	19180	-58.08	20241021	7990	0.63	20241030	19180	-58.08	20241021	7990	0.63	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
12	20241030	141516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8030	-500	5	-5.86	8421600390	1005649	67.85	8500	8870	8010	11080	5980	8530	8374.29	0.45	0	-1060	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1378	-18.94	3.67	12	5.86	-424.00	2190.00	19180	20241021	-58.13	8010	20241030	0.25	19180	-58.13	20241021	8010	0.25	20241030	19180	-58.13	20241021	8010	0.25	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
13	20241030	131523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8110	-420	5	-4.92	7419089890	881194	59.45	8500	8870	8060	11080	5980	8530	8419.36	0.45	0	-1325	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1391	-19.13	3.70	12	5.14	-424.00	2190.00	19180	20241021	-57.72	8060	20241030	0.62	19180	-57.72	20241021	8060	0.62	20241030	19180	-57.72	20241021	8060	0.62	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
14	20241030	121542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8170	-360	5	-4.22	6571593690	776746	52.40	8500	8870	8150	11080	5980	8530	8460.41	0.45	0	-1398	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1402	-19.27	3.73	12	4.53	-424.00	2190.00	19180	20241021	-57.40	8150	20241030	0.25	19180	-57.40	20241021	8150	0.25	20241030	19180	-57.40	20241021	8150	0.25	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
15	20241030	111519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8250	-280	5	-3.28	5627499730	661797	44.65	8500	8870	8220	11080	5980	8530	8503.36	0.45	0	-997	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1415	-19.46	3.77	12	3.86	-424.00	2190.00	19180	20241021	-56.99	8220	20241030	0.36	19180	-56.99	20241021	8220	0.36	20241030	19180	-56.99	20241021	8220	0.36	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
16	20241030	101507	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8500	-30	5	-0.35	4079836720	475963	32.11	8500	8870	8310	11080	5980	8530	8571.75	0.45	0	14722	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1458	-20.05	3.88	12	2.77	-424.00	2190.00	19180	20241021	-55.68	8310	20241030	2.29	19180	-55.68	20241021	8310	2.29	20241030	19180	-55.68	20241021	8310	2.29	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
17	20241030	091517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8570	40	2	0.47	1472933480	173919	11.73	8500	8630	8310	11080	5980	8530	8469.07	0.45	0	-1735	9803	9166	8843	8206	7883	9005	8045	86	2550	500	5970	10	1	17154696	1470	-20.21	3.91	12	1.01	-424.00	2190.00	19180	20241021	-55.32	8310	20241030	3.13	19180	-55.32	20241021	8310	3.13	20241030	19180	-55.32	20241021	8310	3.13	20241030	0.00	N	474170	500	85 억		77055	N	N	0	N	00	N
18	20241029	161419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8530	-590	5	-6.47	12987532600	1442218	53.79	9250	9480	8520	11850	6390	9120	9006.56	0.44	0	2571	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1463	-20.12	3.89	12	8.41	-424.00	2190.00	19180	20241021	-55.53	8520	20241029	0.12	19180	-55.53	20241021	8520	0.12	20241029	19180	-55.53	20241021	8520	0.12	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
19	20241029	151441	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8530	-590	5	-6.47	12508485120	1386085	51.70	9250	9480	8520	11850	6390	9120	9024.33	0.44	0	2624	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1463	-20.12	3.89	12	8.08	-424.00	2190.00	19180	20241021	-55.53	8520	20241029	0.12	19180	-55.53	20241021	8520	0.12	20241029	19180	-55.53	20241021	8520	0.12	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
20	20241029	141228	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8650	-470	5	-5.15	10954673900	1204739	44.93	9250	9480	8610	11850	6390	9120	9092.99	0.44	0	1070	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1484	-20.40	3.95	12	7.02	-424.00	2190.00	19180	20241021	-54.90	8610	20241029	0.46	19180	-54.90	20241021	8610	0.46	20241029	19180	-54.90	20241021	8610	0.46	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
21	20241029	131428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8710	-410	5	-4.50	10030149400	1098167	40.96	9250	9480	8610	11850	6390	9120	9133.54	0.44	0	2356	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1494	-20.54	3.98	12	6.40	-424.00	2190.00	19180	20241021	-54.59	8610	20241029	1.16	19180	-54.59	20241021	8610	1.16	20241029	19180	-54.59	20241021	8610	1.16	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
22	20241029	121428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8820	-300	5	-3.29	8799622780	956644	35.68	9250	9480	8800	11850	6390	9120	9198.43	0.44	0	750	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1513	-20.80	4.03	12	5.58	-424.00	2190.00	19180	20241021	-54.01	8800	20241029	0.23	19180	-54.01	20241021	8800	0.23	20241029	19180	-54.01	20241021	8800	0.23	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
23	20241029	111453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8960	-160	5	-1.75	7227152470	779843	29.09	9250	9480	8940	11850	6390	9120	9267.45	0.44	0	42	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1537	-21.13	4.09	12	4.55	-424.00	2190.00	19180	20241021	-53.28	8940	20241029	0.22	19180	-53.28	20241021	8940	0.22	20241029	19180	-53.28	20241021	8940	0.22	20241029	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
24	20241029	101426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9290	170	2	1.86	5328590750	571123	21.30	9250	9480	9150	11850	6390	9120	9330.02	0.44	0	-170	10286	9702	9376	8792	8466	9995	9085	86	2730	500	6380	10	1	17154696	1594	-21.91	4.24	12	3.33	-424.00	2190.00	19180	20241021	-51.56	9050	20241028	2.65	19180	-51.56	20241021	9050	2.65	20241028	19180	-51.56	20241021	9050	2.65	20241028	0.00	N	474170	500	85 억		75468	N	N	0	N	00	N
25	20241028	161405	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9120	-190	5	-2.04	24776869290	2619661	33.33	9060	9960	9050	12100	6520	9310	9458.99	0.42	0	3389	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1565	-21.51	4.16	12	15.27	-424.00	2190.00	19180	20241021	-52.45	9050	20241028	0.77	19180	-52.45	20241021	9050	0.77	20241028	19180	-52.45	20241021	9050	0.77	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
26	20241028	151425	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9100	-210	5	-2.26	24359674090	2573881	32.75	9060	9960	9050	12100	6520	9310	9464.22	0.42	0	2824	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1561	-21.46	4.16	12	15.00	-424.00	2190.00	19180	20241021	-52.55	9050	20241028	0.55	19180	-52.55	20241021	9050	0.55	20241028	19180	-52.55	20241021	9050	0.55	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
27	20241028	141427	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9100	-210	5	-2.26	23001125190	2424592	30.85	9060	9960	9050	12100	6520	9310	9486.64	0.42	0	-16893	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1561	-21.46	4.16	12	14.13	-424.00	2190.00	19180	20241021	-52.55	9050	20241028	0.55	19180	-52.55	20241021	9050	0.55	20241028	19180	-52.55	20241021	9050	0.55	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
28	20241028	131419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9310	0	3	0.00	21652498610	2277826	28.98	9060	9960	9050	12100	6520	9310	9505.83	0.42	0	-20425	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1597	-21.96	4.25	12	13.28	-424.00	2190.00	19180	20241021	-51.46	9050	20241028	2.87	19180	-51.46	20241021	9050	2.87	20241028	19180	-51.46	20241021	9050	2.87	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
29	20241028	121420	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9330	20	2	0.21	20458296240	2149498	27.35	9060	9960	9050	12100	6520	9310	9517.77	0.42	0	-20696	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1601	-22.00	4.26	12	12.53	-424.00	2190.00	19180	20241021	-51.36	9050	20241028	3.09	19180	-51.36	20241021	9050	3.09	20241028	19180	-51.36	20241021	9050	3.09	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
30	20241028	111155	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9830	520	2	5.59	17271565190	1811114	23.04	9060	9960	9050	12100	6520	9310	9536.51	0.42	0	-18656	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1686	-23.18	4.49	12	10.56	-424.00	2190.00	19180	20241021	-48.75	9050	20241028	8.62	19180	-48.75	20241021	9050	8.62	20241028	19180	-48.75	20241021	9050	8.62	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
31	20241028	101406	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9310	0	3	0.00	7031517320	754569	9.60	9060	9670	9050	12100	6520	9310	9318.59	0.42	0	-11315	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1597	-21.96	4.25	12	4.40	-424.00	2190.00	19180	20241021	-51.46	9050	20241028	2.87	19180	-51.46	20241021	9050	2.87	20241028	19180	-51.46	20241021	9050	2.87	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
32	20241028	091416	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9480	170	2	1.83	3116490550	332343	4.23	9060	9670	9050	12100	6520	9310	9377.46	0.42	0	-2218	11410	10360	9820	8770	8230	10090	8500	86	2790	500	6510	10	1	17154696	1626	-22.36	4.33	12	1.94	-424.00	2190.00	19180	20241021	-50.57	9050	20241028	4.75	19180	-50.57	20241021	9050	4.75	20241028	19180	-50.57	20241021	9050	4.75	20241028	0.00	N	474170	500	85 억		72323	N	N	0	N	00	N
33	20241025	161417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9310	-90	5	-0.96	78359611040	7738272	169.51	9950	10870	9280	12220	6580	9400	10127.29	0.26	0	-6676	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1597	-21.96	4.25	12	45.11	-424.00	2190.00	19180	20241021	-51.46	9280	20241025	0.32	19180	-51.46	20241021	9280	0.32	20241025	19180	-51.46	20241021	9280	0.32	20241025	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
34	20241025	151422	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9420	20	2	0.21	77440977750	7639949	167.35	9950	10870	9280	12220	6580	9400	10136.33	0.26	0	-1111	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1616	-22.22	4.30	12	44.54	-424.00	2190.00	19180	20241021	-50.89	9280	20241025	1.51	19180	-50.89	20241021	9280	1.51	20241025	19180	-50.89	20241021	9280	1.51	20241025	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
35	20241025	141418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9770	370	2	3.94	72148673570	7082183	155.14	9950	10870	9620	12220	6580	9400	10187.36	0.26	0	-22699	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1676	-23.04	4.46	12	41.28	-424.00	2190.00	19180	20241021	-49.06	9400	20241024	3.94	19180	-49.06	20241021	9400	3.94	20241024	19180	-49.06	20241021	9400	3.94	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
36	20241025	131419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10210	810	2	8.62	66964322180	6562334	143.75	9950	10870	9620	12220	6580	9400	10204.36	0.26	0	-19249	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1751	-24.08	4.66	12	38.25	-424.00	2190.00	19180	20241021	-46.77	9400	20241024	8.62	19180	-46.77	20241021	9400	8.62	20241024	19180	-46.77	20241021	9400	8.62	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
37	20241025	121423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10010	610	2	6.49	60502537440	5922026	129.72	9950	10870	9620	12220	6580	9400	10216.54	0.26	0	-18626	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1717	-23.61	4.57	12	34.52	-424.00	2190.00	19180	20241021	-47.81	9400	20241024	6.49	19180	-47.81	20241021	9400	6.49	20241024	19180	-47.81	20241021	9400	6.49	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
38	20241025	111417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	1190	2	12.66	40215375040	3970388	86.97	9950	10650	9620	12220	6580	9400	10128.85	0.26	0	248	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1817	-24.98	4.84	12	23.14	-424.00	2190.00	19180	20241021	-44.79	9400	20241024	12.66	19180	-44.79	20241021	9400	12.66	20241024	19180	-44.79	20241021	9400	12.66	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
39	20241025	101417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9770	370	2	3.94	19689580640	1976412	43.29	9950	10270	9620	12220	6580	9400	9962.31	0.26	0	-21869	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1676	-23.04	4.46	12	11.52	-424.00	2190.00	19180	20241021	-49.06	9400	20241024	3.94	19180	-49.06	20241021	9400	3.94	20241024	19180	-49.06	20241021	9400	3.94	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
40	20241025	091420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	570	2	6.06	7430412880	745900	16.34	9950	10180	9730	12220	6580	9400	9961.75	0.26	0	-1427	11720	10560	9980	8820	8240	10270	8530	86	2820	500	6580	10	1	17154696	1710	-23.51	4.55	12	4.35	-424.00	2190.00	19180	20241021	-48.02	9400	20241024	6.06	19180	-48.02	20241021	9400	6.06	20241024	19180	-48.02	20241021	9400	6.06	20241024	0.00	N	474170	500	85 억		44422	N	N	0	N	00	N
41	20241024	161349	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9400	-1740	5	-15.62	44254111610	4269808	49.88	10850	11140	9400	14480	7800	11140	10369.39	0.26	0	-803	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1613	-22.17	4.29	12	24.89	-424.00	2190.00	19180	20241021	-50.99	9400	20241024	0.00	19180	-50.99	20241021	9400	0.00	20241024	19180	-50.99	20241021	9400	0.00	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
42	20241024	151404	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9650	-1490	5	-13.38	42017745900	4034478	47.13	10850	11140	9640	14480	7800	11140	10414.58	0.26	0	-1620	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1655	-22.76	4.41	12	23.52	-424.00	2190.00	19180	20241021	-49.69	9640	20241024	0.10	19180	-49.69	20241021	9640	0.10	20241024	19180	-49.69	20241021	9640	0.10	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
43	20241024	141350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9970	-1170	5	-10.50	37169253750	3543340	41.39	10850	11140	9850	14480	7800	11140	10489.80	0.26	0	-1178	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1710	-23.51	4.55	12	20.66	-424.00	2190.00	19180	20241021	-48.02	9850	20241024	1.22	19180	-48.02	20241021	9850	1.22	20241024	19180	-48.02	20241021	9850	1.22	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
44	20241024	131401	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10010	-1130	5	-10.14	33637459170	3192374	37.29	10850	11140	9850	14480	7800	11140	10536.72	0.26	0	-513	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1717	-23.61	4.57	12	18.61	-424.00	2190.00	19180	20241021	-47.81	9850	20241024	1.62	19180	-47.81	20241021	9850	1.62	20241024	19180	-47.81	20241021	9850	1.62	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
45	20241024	121353	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10040	-1100	5	-9.87	28514373930	2684457	31.36	10850	11140	10000	14480	7800	11140	10621.93	0.26	0	-510	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1722	-23.68	4.58	12	15.65	-424.00	2190.00	19180	20241021	-47.65	10000	20241024	0.40	19180	-47.65	20241021	10000	0.40	20241024	19180	-47.65	20241021	10000	0.40	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
46	20241024	111355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10120	-1020	5	-9.16	25552165340	2391891	27.94	10850	11140	10030	14480	7800	11140	10682.73	0.26	0	2776	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1736	-23.87	4.62	12	13.94	-424.00	2190.00	19180	20241021	-47.24	10030	20241024	0.90	19180	-47.24	20241021	10030	0.90	20241024	19180	-47.24	20241021	10030	0.90	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
47	20241024	101227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10480	-660	5	-5.92	20281342700	1881989	21.99	10850	11140	10230	14480	7800	11140	10776.45	0.26	0	9587	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1798	-24.72	4.79	12	10.97	-424.00	2190.00	19180	20241021	-45.36	10230	20241024	2.44	19180	-45.36	20241021	10230	2.44	20241024	19180	-45.36	20241021	10230	2.44	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
48	20241024	091516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10950	-190	5	-1.71	8432717550	774111	9.04	10850	11140	10550	14480	7800	11140	10893.26	0.26	0	5408	14606	12872	11936	10202	9266	12405	9735	86	3340	500	7790	10	1	17154696	1878	-25.83	5.00	12	4.51	-424.00	2190.00	19180	20241021	-42.91	10550	20241024	3.79	19180	-42.91	20241021	10550	3.79	20241024	19180	-42.91	20241021	10550	3.79	20241024	0.00	N	474170	500	85 억		44953	N	N	0	N	00	N
49	20241023	161359	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	11140	-1420	5	-11.31	105144866690	8381730	24.51	13170	13670	11000	16320	8800	12560	12545.88	0.25	0	2664	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	1911	0.00	0.00	12	48.86	0.00	0.00	19180	20241021	-41.92	11000	20241023	1.27	19180	-41.92	20241021	11000	1.27	20241023	19180	-41.92	20241021	11000	1.27	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
50	20241023	151429	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	11120	-1440	5	-11.46	103594477640	8242200	24.10	13170	13670	11000	16320	8800	12560	12568.79	0.25	0	3124	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	1908	0.00	0.00	12	48.05	0.00	0.00	19180	20241021	-42.02	11000	20241023	1.09	19180	-42.02	20241021	11000	1.09	20241023	19180	-42.02	20241021	11000	1.09	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
51	20241023	141432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	11370	-1190	5	-9.47	94766325670	7456033	21.80	13170	13670	11340	16320	8800	12560	12710.05	0.25	0	1607	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	1950	0.00	0.00	12	43.46	0.00	0.00	19180	20241021	-40.72	11340	20241023	0.26	19180	-40.72	20241021	11340	0.26	20241023	19180	-40.72	20241021	11340	0.26	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
52	20241023	131410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	12100	-460	5	-3.66	84422595530	6573300	19.22	13170	13670	11930	16320	8800	12560	12843.32	0.25	0	2394	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	2076	0.00	0.00	12	38.32	0.00	0.00	19180	20241021	-36.91	11930	20241023	1.42	19180	-36.91	20241021	11930	1.42	20241023	19180	-36.91	20241021	11930	1.42	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
53	20241023	121406	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	12610	50	2	0.40	78103475830	6057419	17.71	13170	13670	11930	16320	8800	12560	12893.93	0.25	0	465	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	2163	0.00	0.00	12	35.31	0.00	0.00	19180	20241021	-34.25	11930	20241023	5.70	19180	-34.25	20241021	11930	5.70	20241023	19180	-34.25	20241021	11930	5.70	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
54	20241023	111359	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	12210	-350	5	-2.79	62596272130	4822721	14.10	13170	13670	11930	16320	8800	12560	12979.58	0.25	0	551	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	2095	0.00	0.00	12	28.11	0.00	0.00	19180	20241021	-36.34	11930	20241023	2.35	19180	-36.34	20241021	11930	2.35	20241023	19180	-36.34	20241021	11930	2.35	20241023	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
55	20241023	101403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12730	170	2	1.35	50215951440	3818307	11.16	13170	13670	12600	16320	8800	12560	13151.59	0.25	0	644	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	2184	0.00	0.00	12	22.26	0.00	0.00	19180	20241021	-33.63	12390	20241022	2.74	19180	-33.63	20241021	12390	2.74	20241022	19180	-33.63	20241021	12390	2.74	20241022	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N
56	20241023	091404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	370	2	2.95	21264340070	1598524	4.67	13170	13670	12910	16320	8800	12560	13303.15	0.25	0	208	17180	14870	13630	11320	10080	14250	10700	86	3760	500	8790	10	1	17154696	2218	0.00	0.00	12	9.32	0.00	0.00	19180	20241021	-32.59	12390	20241022	4.36	19180	-32.59	20241021	12390	4.36	20241022	19180	-32.59	20241021	12390	4.36	20241022	0.00	N	474170	500	85 억		43365	N	N	0	N	00	N