KissMeData/072470/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-105	5	-3.44	265547045	89999	542.36	3045	3045	2915	3965	2135	3050	2950.56	0.29	184	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	556	7.18	0.42	12	0.48	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
3	20241031	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-110	5	-3.61	241927630	81952	493.87	3045	3045	2915	3965	2135	3050	2952.06	0.29	1568	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	555	7.17	0.42	12	0.43	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
4	20241031	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-100	5	-3.28	163623010	55310	333.31	3045	3045	2920	3965	2135	3050	2958.29	0.29	7686	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	557	7.20	0.43	12	0.29	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
5	20241031	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-65	5	-2.13	140971735	47650	287.15	3045	3045	2920	3965	2135	3050	2958.48	0.29	8699	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	564	7.28	0.43	12	0.25	410.00	6930.00	5990	20240220	-50.17	2745	20240806	8.74	5990	-50.17	20240220	2745	8.74	20240806	5990	-50.17	20240220	2745	8.74	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
6	20241031	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-105	5	-3.44	130249620	44031	265.34	3045	3045	2920	3965	2135	3050	2958.13	0.29	8548	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	556	7.18	0.42	12	0.23	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
7	20241031	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-85	5	-2.79	50736105	17058	102.80	3045	3045	2945	3965	2135	3050	2974.33	0.29	5780	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	560	7.23	0.43	12	0.09	410.00	6930.00	5990	20240220	-50.50	2745	20240806	8.01	5990	-50.50	20240220	2745	8.01	20240806	5990	-50.50	20240220	2745	8.01	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
8	20241031	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	11260370	3792	22.85	3045	3045	2945	3965	2135	3050	2969.51	0.29	150	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	574	7.41	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
9	20241031	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	264910	87	0.52	3045	3045	3040	3965	2135	3050	3044.94	0.29	-12	3093	3071	3033	3011	2973	3082	3022	94	915	500	1890	5	1	18887341	574	7.41	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.85	N	072470	500	94 억	54721	N	N	N	N
10	20241030	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	40	2	1.33	49994575	16512	73.95	3000	3055	2995	3910	2110	3010	3027.77	0.29	-567	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	576	7.44	0.44	12	0.09	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
11	20241030	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	20	2	0.66	45084120	14893	66.70	3000	3055	2995	3910	2110	3010	3027.20	0.29	-168	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	572	7.39	0.44	12	0.08	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
12	20241030	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	20	2	0.66	36334510	11991	53.70	3000	3055	3000	3910	2110	3010	3030.15	0.29	-564	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	572	7.39	0.44	12	0.06	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
13	20241030	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	25	2	0.83	34951970	11535	51.66	3000	3055	3000	3910	2110	3010	3030.08	0.29	-564	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	573	7.40	0.44	12	0.06	410.00	6930.00	5990	20240220	-49.33	2745	20240806	10.56	5990	-49.33	20240220	2745	10.56	20240806	5990	-49.33	20240220	2745	10.56	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
14	20241030	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	20044180	6616	29.63	3000	3055	3000	3910	2110	3010	3029.65	0.29	-387	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	571	7.38	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
15	20241030	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	20	2	0.66	19627335	6478	29.01	3000	3055	3000	3910	2110	3010	3029.84	0.29	-359	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	572	7.39	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
16	20241030	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	40	2	1.33	17607545	5815	26.04	3000	3055	3000	3910	2110	3010	3027.95	0.29	-382	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	576	7.44	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
17	20241030	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	2594125	864	3.87	3000	3010	3000	3910	2110	3010	3002.46	0.29	-66	3033	3021	3003	2991	2973	3012	2982	94	900	500	1860	5	1	18887341	568	7.33	0.43	12	0.00	410.00	6930.00	5990	20240220	-49.83	2745	20240806	9.47	5990	-49.83	20240220	2745	9.47	20240806	5990	-49.83	20240220	2745	9.47	20240806	0.87	N	072470	500	94 억	55288	N	N	N	N
18	20241029	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	59984985	19998	26.58	3015	3015	2985	3915	2115	3015	2998.67	0.29	42	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	569	7.34	0.43	12	0.11	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
19	20241029	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-30	5	-1.00	47903975	15976	21.23	3015	3015	2985	3915	2115	3015	2997.39	0.29	54	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	564	7.28	0.43	12	0.08	410.00	6930.00	5990	20240220	-50.17	2745	20240806	8.74	5990	-50.17	20240220	2745	8.74	20240806	5990	-50.17	20240220	2745	8.74	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
20	20241029	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-25	5	-0.83	40619385	13540	18.00	3015	3015	2985	3915	2115	3015	2998.75	0.29	164	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	565	7.29	0.43	12	0.07	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
21	20241029	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-20	5	-0.66	35042305	11678	15.52	3015	3015	2985	3915	2115	3015	2999.37	0.29	164	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	566	7.30	0.43	12	0.06	410.00	6930.00	5990	20240220	-50.00	2745	20240806	9.11	5990	-50.00	20240220	2745	9.11	20240806	5990	-50.00	20240220	2745	9.11	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
22	20241029	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	32898385	10964	14.57	3015	3015	2985	3915	2115	3015	2999.14	0.29	199	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	569	7.34	0.43	12	0.06	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
23	20241029	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-5	5	-0.17	25341110	8440	11.22	3015	3015	2985	3915	2115	3015	3000.82	0.29	199	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	569	7.34	0.43	12	0.04	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
24	20241029	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-10	5	-0.33	20777320	6923	9.20	3015	3015	2985	3915	2115	3015	2998.87	0.29	769	3068	3041	2998	2971	2928	3020	2950	94	900	500	1860	5	1	18887341	568	7.33	0.43	12	0.04	410.00	6930.00	5990	20240220	-49.83	2745	20240806	9.47	5990	-49.83	20240220	2745	9.47	20240806	5990	-49.83	20240220	2745	9.47	20240806	0.80	N	072470	500	94 억	55246	N	N	N	N
25	20241028	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	20	2	0.67	223709455	74533	5.17	3025	3025	2955	3890	2100	2995	3001.17	0.29	787	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	569	7.35	0.44	12	0.39	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
26	20241028	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	213177980	71040	4.93	3025	3025	2955	3890	2100	2995	3000.85	0.29	1055	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	567	7.32	0.43	12	0.38	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
27	20241028	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	15	2	0.50	185970275	62011	4.30	3025	3025	2955	3890	2100	2995	2999.01	0.29	1343	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	569	7.34	0.43	12	0.33	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
28	20241028	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	177554355	59216	4.11	3025	3025	2955	3890	2100	2995	2998.44	0.29	1573	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	567	7.32	0.43	12	0.31	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
29	20241028	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	20	2	0.67	157996280	52714	3.66	3025	3025	2955	3890	2100	2995	2997.25	0.29	1440	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	569	7.35	0.44	12	0.28	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
30	20241028	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-20	5	-0.67	143112045	47751	3.31	3025	3025	2955	3890	2100	2995	2997.07	0.29	1395	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	562	7.26	0.43	12	0.25	410.00	6930.00	5990	20240220	-50.33	2745	20240806	8.38	5990	-50.33	20240220	2745	8.38	20240806	5990	-50.33	20240220	2745	8.38	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
31	20241028	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-5	5	-0.17	101670505	33827	2.35	3025	3025	2970	3890	2100	2995	3005.73	0.29	315	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	565	7.29	0.43	12	0.18	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
32	20241028	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	20	2	0.67	42305925	14005	0.97	3025	3025	2995	3890	2100	2995	3021.53	0.29	-1434	3875	3435	3185	2745	2495	3310	2620	94	895	500	1850	5	1	18887341	569	7.35	0.44	12	0.07	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.78	N	072470	500	94 억	54459	N	N	N	N
33	20241025	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	4763655745	1435834	15980.34	3030	3625	2935	3900	2100	3000	3317.75	0.34	-10359	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	566	7.30	0.43	12	7.60	410.00	6930.00	5990	20240220	-50.00	2745	20240806	9.11	5990	-50.00	20240220	2745	9.11	20240806	5990	-50.00	20240220	2745	9.11	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
34	20241025	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-50	5	-1.67	4682731955	1408630	15677.57	3030	3625	2935	3900	2100	3000	3324.32	0.34	-9838	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	557	7.20	0.43	12	7.46	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
35	20241025	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	55	2	1.83	4438569355	1327360	14773.07	3030	3625	2935	3900	2100	3000	3343.91	0.34	-10333	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	577	7.45	0.44	12	7.03	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
36	20241025	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	60	2	2.00	4385918240	1310139	14581.40	3030	3625	2935	3900	2100	3000	3347.67	0.34	-9278	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	578	7.46	0.44	12	6.94	410.00	6930.00	5990	20240220	-48.91	2745	20240806	11.48	5990	-48.91	20240220	2745	11.48	20240806	5990	-48.91	20240220	2745	11.48	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
37	20241025	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	95	2	3.17	4243170390	1263438	14061.64	3030	3625	2935	3900	2100	3000	3358.43	0.34	-8548	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	585	7.55	0.45	12	6.69	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
38	20241025	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	85	2	2.83	4156867675	1235554	13751.30	3030	3625	2935	3900	2100	3000	3364.38	0.34	-8614	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	583	7.52	0.45	12	6.54	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
39	20241025	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	235	2	7.83	3317995895	973382	10833.41	3030	3625	2935	3900	2100	3000	3408.73	0.34	-11519	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	611	7.89	0.47	12	5.15	410.00	6930.00	5990	20240220	-45.99	2745	20240806	17.85	5990	-45.99	20240220	2745	17.85	20240806	5990	-45.99	20240220	2745	17.85	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
40	20241025	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	0	3	0.00	8784965	2919	32.49	3030	3030	2935	3900	2100	3000	3009.58	0.34	-664	3070	3035	2985	2950	2900	3052	2967	94	900	500	1860	5	1	18887341	567	7.32	0.43	12	0.02	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.78	N	072470	500	94 억	64818	N	N	N	N
41	20241024	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-25	5	-0.83	26712770	8985	235.58	2985	3020	2935	3930	2120	3025	2973.04	0.35	-596	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	567	7.32	0.43	12	0.05	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
42	20241024	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-30	5	-0.99	23866265	8031	210.57	2985	3020	2935	3930	2120	3025	2971.77	0.35	-202	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	566	7.30	0.43	12	0.04	410.00	6930.00	5990	20240220	-50.00	2745	20240806	9.11	5990	-50.00	20240220	2745	9.11	20240806	5990	-50.00	20240220	2745	9.11	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
43	20241024	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-65	5	-2.15	15558310	5218	136.81	2985	3020	2960	3930	2120	3025	2981.66	0.35	-153	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	559	7.22	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
44	20241024	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-35	5	-1.16	6618835	2211	57.97	2985	3020	2985	3930	2120	3025	2993.59	0.35	-69	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	565	7.29	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
45	20241024	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-20	5	-0.66	5482455	1831	48.01	2985	3020	2985	3930	2120	3025	2994.24	0.35	18	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	568	7.33	0.43	12	0.01	410.00	6930.00	5990	20240220	-49.83	2745	20240806	9.47	5990	-49.83	20240220	2745	9.47	20240806	5990	-49.83	20240220	2745	9.47	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
46	20241024	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-35	5	-1.16	5464420	1825	47.85	2985	3020	2985	3930	2120	3025	2994.20	0.35	23	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	565	7.29	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
47	20241024	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-10	5	-0.33	1725755	575	15.08	2985	3020	2985	3930	2120	3025	3001.31	0.35	-4	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	569	7.35	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
48	20241024	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-35	5	-1.16	932800	312	8.18	2985	2990	2985	3930	2120	3025	2989.74	0.35	-2	3041	3032	3016	3007	2991	3037	3012	94	905	500	1870	5	1	18887341	565	7.29	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.78	N	072470	500	94 억	65406	N	N	N	N
49	20241023	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	0	3	0.00	11491835	3814	46.78	3000	3025	3000	3930	2120	3025	3013.06	0.35	-291	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
50	20241023	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-5	5	-0.17	7775565	2584	31.69	3000	3025	3000	3930	2120	3025	3009.12	0.35	40	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	570	7.37	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
51	20241023	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-5	5	-0.17	7452745	2477	30.38	3000	3025	3000	3930	2120	3025	3008.78	0.35	147	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	570	7.37	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
52	20241023	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	0	3	0.00	4127855	1372	16.83	3000	3025	3000	3930	2120	3025	3008.64	0.35	-8	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
53	20241023	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-5	5	-0.17	3891950	1294	15.87	3000	3025	3000	3930	2120	3025	3007.69	0.35	-3	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	570	7.37	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
54	20241023	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	0	3	0.00	3583425	1192	14.62	3000	3025	3000	3930	2120	3025	3006.23	0.35	-2	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
55	20241023	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	0	3	0.00	882070	292	3.58	3000	3025	3000	3930	2120	3025	3020.79	0.35	-2	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
56	20241023	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	0	3	0.00	99175	33	0.40	3000	3025	3000	3930	2120	3025	3005.30	0.35	-2	3111	3067	3021	2977	2931	3045	2955	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.78	N	072470	500	94 억	65697	N	N	N	N
57	20241022	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-40	5	-1.31	24470910	8133	154.91	3035	3065	2975	3980	2150	3065	3008.84	0.35	-829	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	571	7.38	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
58	20241022	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-50	5	-1.63	16505125	5491	104.59	3035	3065	2975	3980	2150	3065	3005.85	0.35	-270	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	569	7.35	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
59	20241022	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-65	5	-2.12	12047090	4000	76.19	3035	3065	3000	3980	2150	3065	3011.77	0.35	-110	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	567	7.32	0.43	12	0.02	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
60	20241022	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-55	5	-1.79	10633280	3529	67.22	3035	3065	3000	3980	2150	3065	3013.11	0.35	-83	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	569	7.34	0.43	12	0.02	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
61	20241022	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-60	5	-1.96	7947110	2634	50.17	3035	3065	3005	3980	2150	3065	3017.13	0.35	13	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	568	7.33	0.43	12	0.01	410.00	6930.00	5990	20240220	-49.83	2745	20240806	9.47	5990	-49.83	20240220	2745	9.47	20240806	5990	-49.83	20240220	2745	9.47	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
62	20241022	110640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-25	5	-0.82	7170805	2376	45.26	3035	3065	3005	3980	2150	3065	3018.02	0.35	224	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	574	7.41	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
63	20241022	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	0	3	0.00	4193565	1386	26.40	3035	3065	3005	3980	2150	3065	3025.66	0.35	144	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	579	7.48	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.83	2745	20240806	11.66	5990	-48.83	20240220	2745	11.66	20240806	5990	-48.83	20240220	2745	11.66	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
64	20241022	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-15	5	-0.49	1061605	350	6.67	3035	3050	3010	3980	2150	3065	3033.16	0.35	205	3128	3096	3053	3021	2978	3075	3000	94	915	500	1900	5	1	18887341	576	7.44	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.77	N	072470	500	94 억	66526	N	N	N	N
65	20241021	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-5	5	-0.16	15920215	5250	45.49	3070	3085	3010	3990	2150	3070	3032.42	0.35	-353	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	579	7.48	0.44	12	0.03	410.00	6930.00	5990	20240220	-48.83	2745	20240806	11.66	5990	-48.83	20240220	2745	11.66	20240806	5990	-48.83	20240220	2745	11.66	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
66	20241021	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-30	5	-0.98	12118720	4004	34.70	3070	3085	3010	3990	2150	3070	3026.65	0.35	48	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	574	7.41	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
67	20241021	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-30	5	-0.98	11812460	3903	33.82	3070	3085	3010	3990	2150	3070	3026.51	0.35	100	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	574	7.41	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
68	20241021	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	6800575	2246	19.46	3070	3085	3010	3990	2150	3070	3027.86	0.35	197	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
69	20241021	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-25	5	-0.81	5670405	1875	16.25	3070	3085	3010	3990	2150	3070	3024.22	0.35	207	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	575	7.43	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.17	2745	20240806	10.93	5990	-49.17	20240220	2745	10.93	20240806	5990	-49.17	20240220	2745	10.93	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
70	20241021	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-5	5	-0.16	5661270	1872	16.22	3070	3085	3010	3990	2150	3070	3024.18	0.35	207	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	579	7.48	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.83	2745	20240806	11.66	5990	-48.83	20240220	2745	11.66	20240806	5990	-48.83	20240220	2745	11.66	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
71	20241021	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	5495985	1818	15.75	3070	3085	3010	3990	2150	3070	3023.09	0.35	207	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
72	20241021	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	368400	120	1.04	3070	3070	3070	3990	2150	3070	3070.00	0.35	-61	3140	3105	3055	3020	2970	3080	2995	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.78	N	072470	500	94 억	66879	N	N	N	N
73	20241018	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-20	5	-0.65	35074600	11540	222.44	3090	3090	3005	4015	2165	3090	3039.39	0.35	51	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	580	7.49	0.44	12	0.06	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
74	20241018	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-60	5	-1.94	31600490	10400	200.46	3090	3090	3005	4015	2165	3090	3038.51	0.35	213	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	572	7.39	0.44	12	0.06	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
75	20241018	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-50	5	-1.62	15664775	5136	99.00	3090	3090	3030	4015	2165	3090	3050.00	0.35	-136	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	574	7.41	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
76	20241018	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-50	5	-1.62	14528380	4762	91.79	3090	3090	3030	4015	2165	3090	3050.90	0.35	-54	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	574	7.41	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
77	20241018	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-60	5	-1.94	13003395	4259	82.09	3090	3090	3030	4015	2165	3090	3053.16	0.35	-51	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	572	7.39	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
78	20241018	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-45	5	-1.46	10033415	3281	63.24	3090	3090	3040	4015	2165	3090	3058.04	0.35	90	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	575	7.43	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.17	2745	20240806	10.93	5990	-49.17	20240220	2745	10.93	20240806	5990	-49.17	20240220	2745	10.93	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
79	20241018	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-35	5	-1.13	7321565	2392	46.11	3090	3090	3040	4015	2165	3090	3060.85	0.35	90	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	577	7.45	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
80	20241018	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	0	3	0.00	1081450	351	6.77	3090	3090	3075	4015	2165	3090	3081.05	0.35	90	3136	3112	3086	3062	3036	3100	3050	94	925	500	1910	5	1	18887341	584	7.54	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.78	N	072470	500	94 억	66820	N	N	N	N
81	20241017	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-20	5	-0.64	15968375	5187	75.76	3105	3110	3060	4040	2180	3110	3078.54	0.36	-1265	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	584	7.54	0.45	12	0.03	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
82	20241017	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-25	5	-0.80	11918155	3873	56.56	3105	3110	3060	4040	2180	3110	3077.24	0.36	-578	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	583	7.52	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
83	20241017	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-15	5	-0.48	10324590	3353	48.97	3105	3110	3060	4040	2180	3110	3079.21	0.36	-503	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
84	20241017	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-25	5	-0.80	9215205	2993	43.71	3105	3110	3065	4040	2180	3110	3078.92	0.36	-256	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	583	7.52	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
85	20241017	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-15	5	-0.48	5363370	1740	25.41	3105	3110	3070	4040	2180	3110	3082.40	0.36	-205	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
86	20241017	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-5	5	-0.16	5323075	1727	25.22	3105	3110	3070	4040	2180	3110	3082.27	0.36	-205	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	586	7.57	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
87	20241017	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-15	5	-0.48	798770	258	3.77	3105	3110	3090	4040	2180	3110	3096.01	0.36	-16	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
88	20241017	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	0	3	0.00	31050	10	0.15	3105	3110	3100	4040	2180	3110	3105.00	0.36	-9	3163	3136	3093	3066	3023	3115	3045	94	930	500	1920	5	1	18887341	587	7.59	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.78	N	072470	500	94 억	68065	N	N	N	N
89	20241016	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-25	5	-0.80	21106390	6838	44.50	3120	3120	3050	4075	2195	3135	3086.63	0.36	-630	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	587	7.59	0.45	12	0.04	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
90	20241016	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-45	5	-1.44	12189765	3966	25.81	3120	3120	3050	4075	2195	3135	3073.57	0.36	-586	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	584	7.54	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
91	20241016	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-50	5	-1.59	9643865	3136	20.41	3120	3120	3050	4075	2195	3135	3075.21	0.36	-400	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	583	7.52	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
92	20241016	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	9396740	3056	19.89	3120	3120	3050	4075	2195	3135	3074.85	0.36	-347	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	586	7.56	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
93	20241016	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	8786985	2858	18.60	3120	3120	3050	4075	2195	3135	3074.52	0.36	-258	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	586	7.56	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
94	20241016	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-60	5	-1.91	8298435	2699	17.56	3120	3120	3050	4075	2195	3135	3074.63	0.36	-146	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	581	7.50	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.66	2745	20240806	12.02	5990	-48.66	20240220	2745	12.02	20240806	5990	-48.66	20240220	2745	12.02	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
95	20241016	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-60	5	-1.91	3020715	980	6.38	3120	3120	3070	4075	2195	3135	3082.36	0.36	-95	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	581	7.50	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.66	2745	20240806	12.02	5990	-48.66	20240220	2745	12.02	20240806	5990	-48.66	20240220	2745	12.02	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
96	20241016	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-20	5	-0.64	224600	72	0.47	3120	3120	3105	4075	2195	3135	3119.44	0.36	-13	3181	3157	3111	3087	3041	3170	3100	94	940	500	1940	5	1	18887341	588	7.60	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.79	N	072470	500	94 억	68669	N	N	N	N
97	20241015	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	47443465	15362	7.56	3135	3135	3065	4080	2200	3140	3088.37	0.36	-90	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	592	7.65	0.45	12	0.08	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
98	20241015	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-60	5	-1.91	40116215	13013	6.40	3135	3135	3065	4080	2200	3140	3082.78	0.36	-43	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	582	7.51	0.44	12	0.07	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
99	20241015	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-45	5	-1.43	37905100	12295	6.05	3135	3135	3065	4080	2200	3140	3082.97	0.36	-20	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	585	7.55	0.45	12	0.07	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
100	20241015	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-65	5	-2.07	36925625	11978	5.89	3135	3135	3065	4080	2200	3140	3082.79	0.36	176	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	581	7.50	0.44	12	0.06	410.00	6930.00	5990	20240220	-48.66	2745	20240806	12.02	5990	-48.66	20240220	2745	12.02	20240806	5990	-48.66	20240220	2745	12.02	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
101	20241015	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-55	5	-1.75	34902185	11320	5.57	3135	3135	3065	4080	2200	3140	3083.23	0.36	213	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	583	7.52	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
102	20241015	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-55	5	-1.75	28853410	9352	4.60	3135	3135	3065	4080	2200	3140	3085.27	0.36	254	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	583	7.52	0.45	12	0.05	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
103	20241015	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-60	5	-1.91	21496380	6959	3.42	3135	3135	3065	4080	2200	3140	3089.00	0.36	51	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	582	7.51	0.44	12	0.04	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
104	20241015	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-50	5	-1.59	8874890	2855	1.40	3135	3135	3085	4080	2200	3140	3108.54	0.36	-162	3676	3407	3231	2962	2786	3542	3097	94	940	500	1940	5	1	18887341	584	7.54	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.79	N	072470	500	94 억	68600	N	N	N	N
105	20241014	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	5	2	0.16	659979000	203188	5493.05	3105	3500	3055	4075	2195	3135	3248.21	0.42	-9946	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	593	7.66	0.45	12	1.08	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
106	20241014	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-40	5	-1.28	627680230	192824	5212.87	3105	3500	3055	4075	2195	3135	3255.20	0.42	-8516	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	585	7.55	0.45	12	1.02	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
107	20241014	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-20	5	-0.64	12735255	4103	110.92	3105	3125	3080	4075	2195	3135	3103.89	0.42	-249	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	588	7.60	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
108	20241014	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-20	5	-0.64	6352915	2049	55.39	3105	3125	3080	4075	2195	3135	3100.50	0.42	-93	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	588	7.60	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
109	20241014	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	6175850	1992	53.85	3105	3125	3080	4075	2195	3135	3100.33	0.42	-42	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
110	20241014	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-30	5	-0.96	2848445	921	24.90	3105	3105	3080	4075	2195	3135	3092.77	0.42	-42	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	586	7.57	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
111	20241014	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-45	5	-1.44	2845340	920	24.87	3105	3105	3080	4075	2195	3135	3092.76	0.42	-42	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	584	7.54	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
112	20241014	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-55	5	-1.75	477755	154	4.16	3105	3105	3080	4075	2195	3135	3102.31	0.42	-33	3195	3165	3115	3085	3035	3180	3100	94	940	500	1940	5	1	18887341	582	7.51	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.77	N	072470	500	94 억	78689	N	N	N	N
113	20241011	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	0	3	0.00	11486195	3699	60.29	3130	3145	3065	4075	2195	3135	3105.22	0.42	-571	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	592	7.65	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
114	20241011	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	9111640	2939	47.91	3130	3145	3065	4075	2195	3135	3100.25	0.42	-313	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	586	7.56	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
115	20241011	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	5773065	1855	30.24	3130	3145	3080	4075	2195	3135	3112.16	0.42	-245	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	586	7.56	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
116	20241011	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-55	5	-1.75	3914360	1252	20.41	3130	3145	3080	4075	2195	3135	3126.49	0.42	-189	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	582	7.51	0.44	12	0.01	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
117	20241011	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	3660840	1170	19.07	3130	3145	3110	4075	2195	3135	3128.92	0.42	-121	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
118	20241011	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	3589270	1147	18.70	3130	3145	3110	4075	2195	3135	3129.27	0.42	-100	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
119	20241011	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-20	5	-0.64	3458565	1105	18.01	3130	3145	3115	4075	2195	3135	3129.92	0.42	-62	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	588	7.60	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
120	20241011	090620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	53200	17	0.28	3130	3130	3120	4075	2195	3135	3129.41	0.42	-1	3205	3170	3125	3090	3045	3147	3067	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.78	N	072470	500	94 억	79260	N	N	N	N
121	20241010	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	19164545	6135	148.58	3160	3160	3080	4080	2200	3140	3123.81	0.43	-2067	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	592	7.65	0.45	12	0.03	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
122	20241010	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-45	5	-1.43	12234640	3911	94.72	3160	3160	3095	4080	2200	3140	3128.26	0.43	-1929	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	585	7.55	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
123	20241010	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-10	5	-0.32	11918520	3809	92.25	3160	3160	3105	4080	2200	3140	3129.04	0.43	-1909	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
124	20241010	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-15	5	-0.48	11871840	3794	91.89	3160	3160	3105	4080	2200	3140	3129.11	0.43	-1909	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	590	7.62	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
125	20241010	120637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-25	5	-0.80	10796855	3449	83.53	3160	3160	3110	4080	2200	3140	3130.43	0.43	-1625	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	588	7.60	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
126	20241010	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	0	3	0.00	7358585	2344	56.77	3160	3160	3110	4080	2200	3140	3139.33	0.43	-1552	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	593	7.66	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
127	20241010	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	0	3	0.00	7255825	2311	55.97	3160	3160	3110	4080	2200	3140	3139.69	0.43	-1552	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	593	7.66	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
128	20241010	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	50410	16	0.39	3160	3160	3135	4080	2200	3140	3150.62	0.43	-7	3166	3152	3126	3112	3086	3160	3120	94	940	500	1940	5	1	18887341	592	7.65	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.80	N	072470	500	94 억	81327	N	N	N	N
129	20241008	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	0	3	0.00	12889790	4124	56.33	3140	3140	3100	4080	2200	3140	3125.56	0.43	-273	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	593	7.66	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
130	20241008	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-15	5	-0.48	8535765	2736	37.37	3140	3140	3100	4080	2200	3140	3119.80	0.43	-246	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
131	20241008	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-15	5	-0.48	7920060	2539	34.68	3140	3140	3100	4080	2200	3140	3119.36	0.43	-95	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
132	20241008	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-10	5	-0.32	7676310	2461	33.62	3140	3140	3100	4080	2200	3140	3119.18	0.43	-21	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
133	20241008	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-30	5	-0.96	7246500	2323	31.73	3140	3140	3100	4080	2200	3140	3119.46	0.43	-30	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	587	7.59	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
134	20241008	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-30	5	-0.96	6242060	2000	27.32	3140	3140	3105	4080	2200	3140	3121.03	0.43	-30	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	587	7.59	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
135	20241008	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-10	5	-0.32	3817345	1222	16.69	3140	3140	3110	4080	2200	3140	3123.85	0.43	-96	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
136	20241008	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	1541710	491	6.71	3140	3140	3135	4080	2200	3140	3139.94	0.43	-77	3200	3170	3110	3080	3020	3185	3095	94	940	500	1940	5	1	18887341	592	7.65	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.80	N	072470	500	94 억	81600	N	N	N	N
137	20241007	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	25	2	0.80	22688655	7321	393.81	3090	3140	3050	4045	2185	3115	3099.12	0.43	-380	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	593	7.66	0.45	12	0.04	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
138	20241007	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-5	5	-0.16	15429585	5005	269.23	3090	3115	3050	4045	2185	3115	3082.83	0.43	86	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	587	7.59	0.45	12	0.03	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
139	20241007	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-25	5	-0.80	4088585	1331	71.60	3090	3090	3050	4045	2185	3115	3071.81	0.43	49	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	584	7.54	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
140	20241007	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-30	5	-0.96	3894905	1268	68.21	3090	3090	3050	4045	2185	3115	3071.69	0.43	50	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	583	7.52	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
141	20241007	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-25	5	-0.80	3808580	1240	66.70	3090	3090	3050	4045	2185	3115	3071.44	0.43	57	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	584	7.54	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
142	20241007	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-30	5	-0.96	3771565	1228	66.06	3090	3090	3050	4045	2185	3115	3071.31	0.43	63	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	583	7.52	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
143	20241007	100607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-60	5	-1.93	1952220	633	34.05	3090	3090	3055	4045	2185	3115	3084.08	0.43	-17	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	577	7.45	0.44	12	0.00	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
144	20241007	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-25	5	-0.80	889920	288	15.49	3090	3090	3090	4045	2185	3115	3090.00	0.43	-18	3148	3131	3098	3081	3048	3140	3090	94	930	500	1930	5	1	18887341	584	7.54	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.80	N	072470	500	94 억	81980	N	N	N	N
145	20241004	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	45	2	1.47	5755010	1859	13.19	3065	3115	3065	3990	2150	3070	3095.76	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	588	7.60	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
146	20241004	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	3144640	1021	7.24	3065	3085	3065	3990	2150	3070	3079.96	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
147	20241004	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	3045920	989	7.02	3065	3085	3065	3990	2150	3070	3079.80	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
148	20241004	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	2834245	920	6.53	3065	3085	3065	3990	2150	3070	3080.70	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
149	20241004	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	2689400	873	6.19	3065	3085	3065	3990	2150	3070	3080.64	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
150	20241004	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	2646255	859	6.09	3065	3085	3065	3990	2150	3070	3080.62	0.43	-109	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
151	20241004	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	150840	49	0.35	3065	3085	3065	3990	2150	3070	3078.37	0.43	-32	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
152	20241004	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	15	2	0.49	52245	17	0.12	3065	3085	3065	3990	2150	3070	3073.24	0.43	-8	3113	3091	3048	3026	2983	3102	3037	94	920	500	1900	5	1	18887341	583	7.52	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	82089	N	N	N	N
153	20241002	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	42598825	14095	180.68	3005	3070	3005	3990	2150	3070	3022.26	0.43	803	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.07	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
154	20241002	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	38257850	12681	162.56	3005	3070	3005	3990	2150	3070	3016.94	0.43	985	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.07	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
155	20241002	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	35028730	11626	149.03	3005	3070	3005	3990	2150	3070	3012.96	0.43	984	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.06	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
156	20241002	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-60	5	-1.95	33289615	11053	141.69	3005	3040	3005	3990	2150	3070	3011.82	0.43	985	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	569	7.34	0.43	12	0.06	410.00	6930.00	5990	20240220	-49.75	2745	20240806	9.65	5990	-49.75	20240220	2745	9.65	20240806	5990	-49.75	20240220	2745	9.65	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
157	20241002	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-55	5	-1.79	27793695	9229	118.31	3005	3040	3005	3990	2150	3070	3011.56	0.43	875	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	569	7.35	0.44	12	0.05	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
158	20241002	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-35	5	-1.14	23431385	7780	99.73	3005	3040	3005	3990	2150	3070	3011.75	0.43	875	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	573	7.40	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.33	2745	20240806	10.56	5990	-49.33	20240220	2745	10.56	20240806	5990	-49.33	20240220	2745	10.56	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
159	20241002	100540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-30	5	-0.98	21731660	7215	92.49	3005	3040	3005	3990	2150	3070	3012.01	0.43	534	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	574	7.41	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N
160	20241002	090538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-65	5	-2.12	2731545	909	11.65	3005	3005	3005	3990	2150	3070	3005.00	0.43	401	3210	3140	3105	3035	3000	3122	3017	94	920	500	1900	5	1	18887341	568	7.33	0.43	12	0.00	410.00	6930.00	5990	20240220	-49.83	2745	20240806	9.47	5990	-49.83	20240220	2745	9.47	20240806	5990	-49.83	20240220	2745	9.47	20240806	0.80	N	072470	500	94 억	81287	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History