KissMeData/123040/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	40	2	1.31	69154490	22538	22.36	3035	3120	3030	3980	2150	3065	3068.35	0.78	2675	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2148	11.76	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
3	20241031	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	40	2	1.31	66211910	21589	21.42	3035	3120	3030	3980	2150	3065	3066.93	0.78	2373	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2148	11.76	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
4	20241031	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	45	2	1.47	63650660	20764	20.60	3035	3120	3030	3980	2150	3065	3065.43	0.78	2092	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2151	11.78	0.67	12	0.03	264.00	4620.00	5550	20231222	-43.96	2995	20241022	3.84	5420	-42.62	20240104	2995	3.84	20241022	5550	-43.96	20231222	2995	3.84	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
5	20241031	130919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	40	2	1.31	56098510	18335	18.19	3035	3120	3030	3980	2150	3065	3059.64	0.78	811	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2148	11.76	0.67	12	0.03	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
6	20241031	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	30	2	0.98	49495725	16208	16.08	3035	3110	3030	3980	2150	3065	3053.78	0.78	-513	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2141	11.72	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
7	20241031	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	40	2	1.31	42830550	14055	13.95	3035	3110	3030	3980	2150	3065	3047.35	0.78	-268	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2148	11.76	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
8	20241031	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	5	2	0.16	29577755	9735	9.66	3035	3070	3030	3980	2150	3065	3038.29	0.78	-1568	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2124	11.63	0.66	12	0.01	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
9	20241031	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-35	5	-1.14	11393735	3756	3.73	3035	3065	3030	3980	2150	3065	3033.48	0.78	-1699	3185	3125	3095	3035	3005	3110	3020	346	915	500	2260	5	1	69172213	2096	11.48	0.66	12	0.01	264.00	4620.00	5550	20231222	-45.41	2995	20241022	1.17	5420	-44.10	20240104	2995	1.17	20241022	5550	-45.41	20231222	2995	1.17	20241022	1.22	N	123040	500	345 억	542109	N	N	0	N	N
10	20241030	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-90	5	-2.85	308362495	99706	80.08	3155	3155	3065	4100	2210	3155	3093.32	0.80	-12626	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2120	11.61	0.66	12	0.14	264.00	4620.00	5550	20231222	-44.77	2995	20241022	2.34	5420	-43.45	20240104	2995	2.34	20241022	5550	-44.77	20231222	2995	2.34	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
11	20241030	150936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-85	5	-2.69	254139100	82072	65.91	3155	3155	3070	4100	2210	3155	3096.54	0.80	-10552	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2124	11.63	0.66	12	0.12	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
12	20241030	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-65	5	-2.06	205651910	66352	53.29	3155	3155	3080	4100	2210	3155	3099.41	0.80	-8562	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2137	11.70	0.67	12	0.10	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
13	20241030	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-60	5	-1.90	123932245	39943	32.08	3155	3155	3085	4100	2210	3155	3102.73	0.80	-241	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2141	11.72	0.67	12	0.06	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
14	20241030	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-55	5	-1.74	113330550	36517	29.33	3155	3155	3085	4100	2210	3155	3103.50	0.80	825	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2144	11.74	0.67	12	0.05	264.00	4620.00	5550	20231222	-44.14	2995	20241022	3.51	5420	-42.80	20240104	2995	3.51	20241022	5550	-44.14	20231222	2995	3.51	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
15	20241030	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-45	5	-1.43	77510350	24963	20.05	3155	3155	3085	4100	2210	3155	3105.01	0.80	1989	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2151	11.78	0.67	12	0.04	264.00	4620.00	5550	20231222	-43.96	2995	20241022	3.84	5420	-42.62	20240104	2995	3.84	20241022	5550	-43.96	20231222	2995	3.84	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
16	20241030	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-45	5	-1.43	26113735	8364	6.72	3155	3155	3110	4100	2210	3155	3122.16	0.80	906	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2151	11.78	0.67	12	0.01	264.00	4620.00	5550	20231222	-43.96	2995	20241022	3.84	5420	-42.62	20240104	2995	3.84	20241022	5550	-43.96	20231222	2995	3.84	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
17	20241030	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-5	5	-0.16	4963870	1582	1.27	3155	3155	3110	4100	2210	3155	3137.72	0.80	403	3221	3187	3141	3107	3061	3165	3085	346	945	500	2330	5	1	69172213	2179	11.93	0.68	12	0.00	264.00	4620.00	5550	20231222	-43.24	2995	20241022	5.18	5420	-41.88	20240104	2995	5.18	20241022	5550	-43.24	20231222	2995	5.18	20241022	1.23	N	123040	500	345 억	554722	N	N	0	N	N
18	20241029	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-20	5	-0.63	388627420	124462	129.48	3170	3175	3095	4125	2225	3175	3122.33	0.82	-11057	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2182	11.95	0.68	12	0.18	264.00	4620.00	5550	20231222	-43.15	2995	20241022	5.34	5420	-41.79	20240104	2995	5.34	20241022	5550	-43.15	20231222	2995	5.34	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
19	20241029	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-35	5	-1.10	336479360	107843	112.19	3170	3175	3095	4125	2225	3175	3120.09	0.82	-11381	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2172	11.89	0.68	12	0.16	264.00	4620.00	5550	20231222	-43.42	2995	20241022	4.84	5420	-42.07	20240104	2995	4.84	20241022	5550	-43.42	20231222	2995	4.84	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
20	20241029	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-60	5	-1.89	196611515	62943	65.48	3170	3175	3095	4125	2225	3175	3123.64	0.82	-18014	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2155	11.80	0.67	12	0.09	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
21	20241029	130853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	-50	5	-1.57	161547265	51725	53.81	3170	3175	3095	4125	2225	3175	3123.20	0.82	-17017	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2162	11.84	0.68	12	0.07	264.00	4620.00	5550	20231222	-43.69	2995	20241022	4.34	5420	-42.34	20240104	2995	4.34	20241022	5550	-43.69	20231222	2995	4.34	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
22	20241029	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-40	5	-1.26	148224210	47461	49.37	3170	3175	3095	4125	2225	3175	3123.07	0.82	-15328	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2169	11.88	0.68	12	0.07	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
23	20241029	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-40	5	-1.26	118353380	37879	39.40	3170	3175	3095	4125	2225	3175	3124.51	0.82	-13642	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2169	11.88	0.68	12	0.05	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
24	20241029	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-60	5	-1.89	79252745	25383	26.41	3170	3175	3095	4125	2225	3175	3122.28	0.82	-10676	3255	3215	3150	3110	3045	3235	3130	346	950	500	2340	5	1	69172213	2155	11.80	0.67	12	0.04	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.23	N	123040	500	345 억	565347	N	N	1	N	N
25	20241028	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	75	2	2.42	299130330	95013	52.78	3085	3190	3085	4030	2170	3100	3148.20	0.79	21036	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2196	12.03	0.69	12	0.14	264.00	4620.00	5550	20231222	-42.79	2995	20241022	6.01	5420	-41.42	20240104	2995	6.01	20241022	5550	-42.79	20231222	2995	6.01	20241022	1.22	N	123040	500	345 억	544539	N	N	1	N	N
26	20241028	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	70	2	2.26	260113820	82674	45.93	3085	3190	3085	4030	2170	3100	3146.26	0.79	16014	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2193	12.01	0.69	12	0.12	264.00	4620.00	5550	20231222	-42.88	2995	20241022	5.84	5420	-41.51	20240104	2995	5.84	20241022	5550	-42.88	20231222	2995	5.84	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
27	20241028	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	90	2	2.90	204272145	65013	36.12	3085	3190	3085	4030	2170	3100	3142.02	0.79	12359	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2207	12.08	0.69	12	0.09	264.00	4620.00	5550	20231222	-42.52	2995	20241022	6.51	5420	-41.14	20240104	2995	6.51	20241022	5550	-42.52	20231222	2995	6.51	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
28	20241028	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	45	2	1.45	129213420	41289	22.94	3085	3170	3085	4030	2170	3100	3129.49	0.79	5214	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2175	11.91	0.68	12	0.06	264.00	4620.00	5550	20231222	-43.33	2995	20241022	5.01	5420	-41.97	20240104	2995	5.01	20241022	5550	-43.33	20231222	2995	5.01	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
29	20241028	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	45	2	1.45	122891045	39272	21.82	3085	3170	3085	4030	2170	3100	3129.23	0.79	5407	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2175	11.91	0.68	12	0.06	264.00	4620.00	5550	20231222	-43.33	2995	20241022	5.01	5420	-41.97	20240104	2995	5.01	20241022	5550	-43.33	20231222	2995	5.01	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
30	20241028	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	15	2	0.48	107797515	34445	19.14	3085	3170	3085	4030	2170	3100	3129.55	0.79	4427	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2155	11.80	0.67	12	0.05	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
31	20241028	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	35	2	1.13	74411530	23730	13.18	3085	3170	3085	4030	2170	3100	3135.76	0.79	2873	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2169	11.88	0.68	12	0.03	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
32	20241028	090844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	35	2	1.13	14498310	4649	2.58	3085	3140	3085	4030	2170	3100	3118.59	0.79	221	3323	3211	3148	3036	2973	3180	3005	346	930	500	2290	5	1	69172213	2169	11.88	0.68	12	0.01	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.22	N	123040	500	345 억	544539	N	N	19	N	N
33	20241025	160846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	0	3	0.00	564514205	178374	280.72	3110	3260	3085	4030	2170	3100	3165.29	0.80	-7415	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2144	11.74	0.67	12	0.26	264.00	4620.00	5550	20231222	-44.14	2995	20241022	3.51	5420	-42.80	20240104	2995	3.51	20241022	5550	-44.14	20231222	2995	3.51	20241022	1.21	N	123040	500	345 억	552125	N	N	19	N	N
34	20241025	150848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	30	2	0.97	547631940	172943	272.18	3110	3260	3085	4030	2170	3100	3167.05	0.80	-8022	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2165	11.86	0.68	12	0.25	264.00	4620.00	5550	20231222	-43.60	2995	20241022	4.51	5420	-42.25	20240104	2995	4.51	20241022	5550	-43.60	20231222	2995	4.51	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
35	20241025	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	30	2	0.97	500896515	158007	248.67	3110	3260	3085	4030	2170	3100	3170.67	0.80	-4574	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2165	11.86	0.68	12	0.23	264.00	4620.00	5550	20231222	-43.60	2995	20241022	4.51	5420	-42.25	20240104	2995	4.51	20241022	5550	-43.60	20231222	2995	4.51	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
36	20241025	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	35	2	1.13	471710225	148653	233.95	3110	3260	3085	4030	2170	3100	3173.87	0.80	-2872	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2169	11.88	0.68	12	0.21	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
37	20241025	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	40	2	1.29	436327355	137318	216.11	3110	3260	3085	4030	2170	3100	3178.23	0.80	-2670	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2172	11.89	0.68	12	0.20	264.00	4620.00	5550	20231222	-43.42	2995	20241022	4.84	5420	-42.07	20240104	2995	4.84	20241022	5550	-43.42	20231222	2995	4.84	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
38	20241025	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	80	2	2.58	371393525	116681	183.63	3110	3260	3085	4030	2170	3100	3183.91	0.80	-10572	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2200	12.05	0.69	12	0.17	264.00	4620.00	5550	20231222	-42.70	2995	20241022	6.18	5420	-41.33	20240104	2995	6.18	20241022	5550	-42.70	20231222	2995	6.18	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
39	20241025	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	65	2	2.10	93413175	29906	47.07	3110	3165	3085	4030	2170	3100	3124.62	0.80	-3024	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2189	11.99	0.69	12	0.04	264.00	4620.00	5550	20231222	-42.97	2995	20241022	5.68	5420	-41.61	20240104	2995	5.68	20241022	5550	-42.97	20231222	2995	5.68	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
40	20241025	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-10	5	-0.32	19948770	6432	10.12	3110	3145	3090	4030	2170	3100	3101.86	0.80	365	3193	3146	3098	3051	3003	3122	3027	346	930	500	2290	5	1	69172213	2137	11.70	0.67	12	0.01	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.21	N	123040	500	345 억	552125	N	N	0	N	N
41	20241024	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-25	5	-0.80	195938330	63441	93.93	3140	3145	3050	4060	2190	3125	3087.63	0.81	-9257	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2144	11.74	0.67	12	0.09	264.00	4620.00	5550	20231222	-44.14	2995	20241022	3.51	5420	-42.80	20240104	2995	3.51	20241022	5550	-44.14	20231222	2995	3.51	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
42	20241024	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-70	5	-2.24	147547930	47695	70.62	3140	3145	3050	4060	2190	3125	3092.55	0.81	-3071	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2113	11.57	0.66	12	0.07	264.00	4620.00	5550	20231222	-44.95	2995	20241022	2.00	5420	-43.63	20240104	2995	2.00	20241022	5550	-44.95	20231222	2995	2.00	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
43	20241024	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-35	5	-1.12	95267160	30690	45.44	3140	3145	3085	4060	2190	3125	3103.11	0.81	-5203	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2137	11.70	0.67	12	0.04	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
44	20241024	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-20	5	-0.64	83041910	26740	39.59	3140	3145	3085	4060	2190	3125	3104.37	0.81	-4298	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2148	11.76	0.67	12	0.04	264.00	4620.00	5550	20231222	-44.05	2995	20241022	3.67	5420	-42.71	20240104	2995	3.67	20241022	5550	-44.05	20231222	2995	3.67	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
45	20241024	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-10	5	-0.32	59185210	19045	28.20	3140	3145	3085	4060	2190	3125	3106.17	0.81	-3342	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2155	11.80	0.67	12	0.03	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
46	20241024	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-35	5	-1.12	46650730	15009	22.22	3140	3145	3085	4060	2190	3125	3106.32	0.81	-2966	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2137	11.70	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.32	2995	20241022	3.17	5420	-42.99	20240104	2995	3.17	20241022	5550	-44.32	20231222	2995	3.17	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
47	20241024	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-30	5	-0.96	39991170	12856	19.03	3140	3145	3085	4060	2190	3125	3108.81	0.81	-2410	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2141	11.72	0.67	12	0.02	264.00	4620.00	5550	20231222	-44.23	2995	20241022	3.34	5420	-42.90	20240104	2995	3.34	20241022	5550	-44.23	20231222	2995	3.34	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
48	20241024	090902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	10	2	0.32	17767660	5677	8.41	3140	3145	3120	4060	2190	3125	3131.47	0.81	-1271	3215	3170	3100	3055	2985	3192	3077	346	935	500	2310	5	1	69172213	2169	11.88	0.68	12	0.01	264.00	4620.00	5550	20231222	-43.51	2995	20241022	4.67	5420	-42.16	20240104	2995	4.67	20241022	5550	-43.51	20231222	2995	4.67	20241022	1.22	N	123040	500	345 억	561348	N	N	0	N	N
49	20241023	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	65	2	2.12	206312355	66844	30.05	3040	3145	3030	3975	2145	3060	3086.47	0.80	5210	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2162	11.84	0.68	12	0.10	264.00	4620.00	5550	20231222	-43.69	2995	20241022	4.34	5420	-42.34	20240104	2995	4.34	20241022	5550	-43.69	20231222	2995	4.34	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
50	20241023	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	60	2	1.96	193978705	62897	28.27	3040	3145	3030	3975	2145	3060	3084.07	0.80	5814	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2158	11.82	0.68	12	0.09	264.00	4620.00	5550	20231222	-43.78	2995	20241022	4.17	5420	-42.44	20240104	2995	4.17	20241022	5550	-43.78	20231222	2995	4.17	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
51	20241023	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	60	2	1.96	180141135	58470	26.28	3040	3145	3030	3975	2145	3060	3080.92	0.80	4179	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2158	11.82	0.68	12	0.08	264.00	4620.00	5550	20231222	-43.78	2995	20241022	4.17	5420	-42.44	20240104	2995	4.17	20241022	5550	-43.78	20231222	2995	4.17	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
52	20241023	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	55	2	1.80	122516095	40021	17.99	3040	3115	3030	3975	2145	3060	3061.30	0.80	-5608	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2155	11.80	0.67	12	0.06	264.00	4620.00	5550	20231222	-43.87	2995	20241022	4.01	5420	-42.53	20240104	2995	4.01	20241022	5550	-43.87	20231222	2995	4.01	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
53	20241023	120839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	85805685	28126	12.64	3040	3080	3030	3975	2145	3060	3050.76	0.80	-4982	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2124	11.63	0.66	12	0.04	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
54	20241023	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	0	3	0.00	63387610	20808	9.35	3040	3080	3030	3975	2145	3060	3046.31	0.80	-5997	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2117	11.59	0.66	12	0.03	264.00	4620.00	5550	20231222	-44.86	2995	20241022	2.17	5420	-43.54	20240104	2995	2.17	20241022	5550	-44.86	20231222	2995	2.17	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
55	20241023	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	46907340	15402	6.92	3040	3080	3030	3975	2145	3060	3045.54	0.80	-5796	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2124	11.63	0.66	12	0.02	264.00	4620.00	5550	20231222	-44.68	2995	20241022	2.50	5420	-43.36	20240104	2995	2.50	20241022	5550	-44.68	20231222	2995	2.50	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
56	20241023	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-15	5	-0.49	12510730	4098	1.84	3040	3080	3040	3975	2145	3060	3052.89	0.80	-1084	3270	3165	3080	2975	2890	3122	2932	346	915	500	2260	5	1	69172213	2106	11.53	0.66	12	0.01	264.00	4620.00	5550	20231222	-45.14	2995	20241022	1.67	5420	-43.82	20240104	2995	1.67	20241022	5550	-45.14	20231222	2995	1.67	20241022	1.23	N	123040	500	345 억	556156	N	N	0	N	N
57	20241022	160827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3060	-100	5	-3.16	676001080	221731	111.12	3160	3185	2995	4105	2215	3160	3048.74	0.84	-26113	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2117	11.59	0.66	12	0.32	264.00	4620.00	5550	20231222	-44.86	2995	20241022	2.17	5420	-43.54	20240104	2995	2.17	20241022	5550	-44.86	20231222	2995	2.17	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
58	20241022	150839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3030	-130	5	-4.11	556765985	182194	91.31	3160	3185	3015	4105	2215	3160	3055.90	0.84	-27903	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2096	11.48	0.66	12	0.26	264.00	4620.00	5550	20231222	-45.41	3015	20241022	0.50	5420	-44.10	20240104	3015	0.50	20241022	5550	-45.41	20231222	3015	0.50	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
59	20241022	140839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3040	-120	5	-3.80	528562945	172888	86.64	3160	3185	3015	4105	2215	3160	3057.26	0.84	-24520	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2103	11.52	0.66	12	0.25	264.00	4620.00	5550	20231222	-45.23	3015	20241022	0.83	5420	-43.91	20240104	3015	0.83	20241022	5550	-45.23	20231222	3015	0.83	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
60	20241022	130839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3040	-120	5	-3.80	487556405	159348	79.86	3160	3185	3015	4105	2215	3160	3059.70	0.84	-23368	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2103	11.52	0.66	12	0.23	264.00	4620.00	5550	20231222	-45.23	3015	20241022	0.83	5420	-43.91	20240104	3015	0.83	20241022	5550	-45.23	20231222	3015	0.83	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
61	20241022	120837	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3040	-120	5	-3.80	416498835	135971	68.14	3160	3185	3015	4105	2215	3160	3063.14	0.84	-18634	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2103	11.52	0.66	12	0.20	264.00	4620.00	5550	20231222	-45.23	3015	20241022	0.83	5420	-43.91	20240104	3015	0.83	20241022	5550	-45.23	20231222	3015	0.83	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
62	20241022	110833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3040	-120	5	-3.80	332908340	108363	54.31	3160	3185	3020	4105	2215	3160	3072.16	0.84	-14250	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2103	11.52	0.66	12	0.16	264.00	4620.00	5550	20231222	-45.23	3020	20241022	0.66	5420	-43.91	20240104	3020	0.66	20241022	5550	-45.23	20231222	3020	0.66	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
63	20241022	100835	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3070	-90	5	-2.85	209367080	67769	33.96	3160	3185	3045	4105	2215	3160	3089.42	0.84	-16997	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2124	11.63	0.66	12	0.10	264.00	4620.00	5550	20231222	-44.68	3045	20241022	0.82	5420	-43.36	20240104	3045	0.82	20241022	5550	-44.68	20231222	3045	0.82	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
64	20241022	090834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3145	-15	5	-0.47	21691150	6876	3.45	3160	3185	3135	4105	2215	3160	3154.62	0.84	-4731	3306	3232	3196	3122	3086	3215	3105	346	945	500	2330	5	1	69172213	2175	11.91	0.68	12	0.01	264.00	4620.00	5550	20231222	-43.33	3135	20241022	0.32	5420	-41.97	20240104	3135	0.32	20241022	5550	-43.33	20231222	3135	0.32	20241022	1.24	N	123040	500	345 억	582262	N	N	0	N	N
65	20241021	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-75	5	-2.32	633317415	198627	496.29	3235	3270	3160	4205	2265	3235	3188.49	0.79	35395	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2186	11.97	0.68	12	0.29	264.00	4620.00	5550	20231222	-43.06	3140	20240909	0.64	5420	-41.70	20240104	3140	0.64	20240909	5550	-43.06	20231222	3140	0.64	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
66	20241021	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-50	5	-1.55	604666105	189583	473.70	3235	3270	3165	4205	2265	3235	3189.45	0.79	36295	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2203	12.06	0.69	12	0.27	264.00	4620.00	5550	20231222	-42.61	3140	20240909	1.43	5420	-41.24	20240104	3140	1.43	20240909	5550	-42.61	20231222	3140	1.43	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
67	20241021	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-45	5	-1.39	539592680	169085	422.48	3235	3270	3165	4205	2265	3235	3191.25	0.79	36244	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2207	12.08	0.69	12	0.24	264.00	4620.00	5550	20231222	-42.52	3140	20240909	1.59	5420	-41.14	20240104	3140	1.59	20240909	5550	-42.52	20231222	3140	1.59	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
68	20241021	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-55	5	-1.70	514669905	161258	402.92	3235	3270	3165	4205	2265	3235	3191.59	0.79	37462	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2200	12.05	0.69	12	0.23	264.00	4620.00	5550	20231222	-42.70	3140	20240909	1.27	5420	-41.33	20240104	3140	1.27	20240909	5550	-42.70	20231222	3140	1.27	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
69	20241021	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-50	5	-1.55	461736330	144583	361.26	3235	3270	3165	4205	2265	3235	3193.57	0.79	38437	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2203	12.06	0.69	12	0.21	264.00	4620.00	5550	20231222	-42.61	3140	20240909	1.43	5420	-41.24	20240104	3140	1.43	20240909	5550	-42.61	20231222	3140	1.43	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
70	20241021	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-60	5	-1.85	405624235	126975	317.26	3235	3270	3165	4205	2265	3235	3194.52	0.79	42719	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2196	12.03	0.69	12	0.18	264.00	4620.00	5550	20231222	-42.79	3140	20240909	1.11	5420	-41.42	20240104	3140	1.11	20240909	5550	-42.79	20231222	3140	1.11	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
71	20241021	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-55	5	-1.70	286596445	89508	223.65	3235	3270	3170	4205	2265	3235	3201.91	0.79	36277	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2200	12.05	0.69	12	0.13	264.00	4620.00	5550	20231222	-42.70	3140	20240909	1.27	5420	-41.33	20240104	3140	1.27	20240909	5550	-42.70	20231222	3140	1.27	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
72	20241021	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	0	3	0.00	1047725	324	0.81	3235	3235	3215	4205	2265	3235	3233.72	0.79	-30	3331	3282	3256	3207	3181	3270	3195	346	970	500	2390	5	1	69172213	2238	12.25	0.70	12	0.00	264.00	4620.00	5550	20231222	-41.71	3140	20240909	3.03	5420	-40.31	20240104	3140	3.03	20240909	5550	-41.71	20231222	3140	3.03	20240909	1.24	N	123040	500	345 억	546407	N	N	0	N	N
73	20241018	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-50	5	-1.52	123333800	37988	72.52	3265	3305	3230	4270	2300	3285	3246.75	0.80	-6303	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2238	12.25	0.70	12	0.05	264.00	4620.00	5550	20231222	-41.71	3140	20240909	3.03	5420	-40.31	20240104	3140	3.03	20240909	5550	-41.71	20231222	3140	3.03	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
74	20241018	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-45	5	-1.37	99202720	30537	58.29	3265	3305	3230	4270	2300	3285	3248.61	0.80	-4567	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2241	12.27	0.70	12	0.04	264.00	4620.00	5550	20231222	-41.62	3140	20240909	3.18	5420	-40.22	20240104	3140	3.18	20240909	5550	-41.62	20231222	3140	3.18	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
75	20241018	140850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-50	5	-1.52	71474700	21963	41.93	3265	3305	3230	4270	2300	3285	3254.32	0.80	-3615	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2238	12.25	0.70	12	0.03	264.00	4620.00	5550	20231222	-41.71	3140	20240909	3.03	5420	-40.31	20240104	3140	3.03	20240909	5550	-41.71	20231222	3140	3.03	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
76	20241018	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-45	5	-1.37	59949340	18403	35.13	3265	3305	3240	4270	2300	3285	3257.59	0.80	-2711	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2241	12.27	0.70	12	0.03	264.00	4620.00	5550	20231222	-41.62	3140	20240909	3.18	5420	-40.22	20240104	3140	3.18	20240909	5550	-41.62	20231222	3140	3.18	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
77	20241018	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-15	5	-0.46	39839200	12214	23.32	3265	3305	3245	4270	2300	3285	3261.77	0.80	-1290	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2262	12.39	0.71	12	0.02	264.00	4620.00	5550	20231222	-41.08	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5550	-41.08	20231222	3140	4.14	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
78	20241018	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-15	5	-0.46	36562930	11210	21.40	3265	3305	3245	4270	2300	3285	3261.64	0.80	-757	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2262	12.39	0.71	12	0.02	264.00	4620.00	5550	20231222	-41.08	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5550	-41.08	20231222	3140	4.14	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
79	20241018	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	-10	5	-0.30	28538670	8750	16.70	3265	3305	3245	4270	2300	3285	3261.56	0.80	-397	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2265	12.41	0.71	12	0.01	264.00	4620.00	5550	20231222	-40.99	3140	20240909	4.30	5420	-39.58	20240104	3140	4.30	20240909	5550	-40.99	20231222	3140	4.30	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
80	20241018	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	0	3	0.00	2603540	797	1.52	3265	3305	3265	4270	2300	3285	3266.68	0.80	-105	3361	3322	3291	3252	3221	3342	3272	346	985	500	2430	5	1	69172213	2272	12.44	0.71	12	0.00	264.00	4620.00	5550	20231222	-40.81	3140	20240909	4.62	5420	-39.39	20240104	3140	4.62	20240909	5550	-40.81	20231222	3140	4.62	20240909	1.25	N	123040	500	345 억	552710	N	N	0	N	N
81	20241017	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	-5	5	-0.15	170450460	51845	59.69	3280	3330	3260	4275	2305	3290	3287.67	0.80	1140	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2272	12.44	0.71	12	0.07	264.00	4620.00	5550	20231222	-40.81	3140	20240909	4.62	5420	-39.39	20240104	3140	4.62	20240909	5550	-40.81	20231222	3140	4.62	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
82	20241017	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	5	2	0.15	149756775	45582	52.48	3280	3330	3260	4275	2305	3290	3285.39	0.80	4362	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2279	12.48	0.71	12	0.07	264.00	4620.00	5550	20231222	-40.63	3140	20240909	4.94	5420	-39.21	20240104	3140	4.94	20240909	5550	-40.63	20231222	3140	4.94	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
83	20241017	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	-25	5	-0.76	110745110	33652	38.74	3280	3330	3260	4275	2305	3290	3290.91	0.80	52	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2258	12.37	0.71	12	0.05	264.00	4620.00	5550	20231222	-41.17	3140	20240909	3.98	5420	-39.76	20240104	3140	3.98	20240909	5550	-41.17	20231222	3140	3.98	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
84	20241017	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-20	5	-0.61	88174210	26747	30.79	3280	3330	3270	4275	2305	3290	3296.73	0.80	152	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2262	12.39	0.71	12	0.04	264.00	4620.00	5550	20231222	-41.08	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5550	-41.08	20231222	3140	4.14	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
85	20241017	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	15	2	0.46	61180735	18533	21.34	3280	3330	3275	4275	2305	3290	3301.49	0.80	-647	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2286	12.52	0.72	12	0.03	264.00	4620.00	5550	20231222	-40.45	3140	20240909	5.25	5420	-39.02	20240104	3140	5.25	20240909	5550	-40.45	20231222	3140	5.25	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
86	20241017	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	20	2	0.61	51586835	15625	17.99	3280	3330	3275	4275	2305	3290	3301.94	0.80	-519	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2290	12.54	0.72	12	0.02	264.00	4620.00	5550	20231222	-40.36	3140	20240909	5.41	5420	-38.93	20240104	3140	5.41	20240909	5550	-40.36	20231222	3140	5.41	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
87	20241017	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	5	2	0.15	31946780	9695	11.16	3280	3315	3275	4275	2305	3290	3295.46	0.80	-79	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2279	12.48	0.71	12	0.01	264.00	4620.00	5550	20231222	-40.63	3140	20240909	4.94	5420	-39.21	20240104	3140	4.94	20240909	5550	-40.63	20231222	3140	4.94	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
88	20241017	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	10	2	0.30	7585250	2301	2.65	3280	3300	3275	4275	2305	3290	3298.31	0.80	-14	3373	3331	3293	3251	3213	3312	3232	346	985	500	2430	5	1	69172213	2283	12.50	0.71	12	0.00	264.00	4620.00	5550	20231222	-40.54	3140	20240909	5.10	5420	-39.11	20240104	3140	5.10	20240909	5550	-40.54	20231222	3140	5.10	20240909	1.24	N	123040	500	345 억	551570	N	N	0	N	N
89	20241016	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-45	5	-1.35	283059220	86130	50.20	3335	3335	3255	4335	2335	3335	3286.38	0.80	-4853	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2276	12.46	0.71	12	0.12	264.00	4620.00	5550	20231222	-40.72	3140	20240909	4.78	5420	-39.30	20240104	3140	4.78	20240909	5550	-40.72	20231222	3140	4.78	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
90	20241016	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-45	5	-1.35	272109105	82802	48.26	3335	3335	3255	4335	2335	3335	3286.26	0.80	-4785	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2276	12.46	0.71	12	0.12	264.00	4620.00	5550	20231222	-40.72	3140	20240909	4.78	5420	-39.30	20240104	3140	4.78	20240909	5550	-40.72	20231222	3140	4.78	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
91	20241016	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-30	5	-0.90	187324470	56934	33.18	3335	3335	3255	4335	2335	3335	3290.20	0.80	-8718	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2286	12.52	0.72	12	0.08	264.00	4620.00	5550	20231222	-40.45	3140	20240909	5.25	5420	-39.02	20240104	3140	5.25	20240909	5550	-40.45	20231222	3140	5.25	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
92	20241016	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-45	5	-1.35	133732930	40665	23.70	3335	3335	3255	4335	2335	3335	3288.65	0.80	-8160	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2276	12.46	0.71	12	0.06	264.00	4620.00	5550	20231222	-40.72	3140	20240909	4.78	5420	-39.30	20240104	3140	4.78	20240909	5550	-40.72	20231222	3140	4.78	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
93	20241016	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-45	5	-1.35	92779685	28148	16.41	3335	3335	3275	4335	2335	3335	3296.14	0.80	-7692	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2276	12.46	0.71	12	0.04	264.00	4620.00	5550	20231222	-40.72	3140	20240909	4.78	5420	-39.30	20240104	3140	4.78	20240909	5550	-40.72	20231222	3140	4.78	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
94	20241016	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-40	5	-1.20	83892690	25455	14.84	3335	3335	3275	4335	2335	3335	3295.73	0.80	-7638	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2279	12.48	0.71	12	0.04	264.00	4620.00	5550	20231222	-40.63	3140	20240909	4.94	5420	-39.21	20240104	3140	4.94	20240909	5550	-40.63	20231222	3140	4.94	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
95	20241016	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-40	5	-1.20	57977330	17581	10.25	3335	3335	3280	4335	2335	3335	3297.73	0.80	-6930	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2279	12.48	0.71	12	0.03	264.00	4620.00	5550	20231222	-40.63	3140	20240909	4.94	5420	-39.21	20240104	3140	4.94	20240909	5550	-40.63	20231222	3140	4.94	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
96	20241016	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-10	5	-0.30	10559075	3184	1.86	3335	3335	3305	4335	2335	3335	3316.29	0.80	-2040	3451	3392	3331	3272	3211	3362	3242	346	1000	500	2460	5	1	69172213	2300	12.59	0.72	12	0.00	264.00	4620.00	5550	20231222	-40.09	3140	20240909	5.89	5420	-38.65	20240104	3140	5.89	20240909	5550	-40.09	20231222	3140	5.89	20240909	1.25	N	123040	500	345 억	556423	N	N	0	N	N
97	20241015	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-25	5	-0.74	563483400	169979	207.13	3340	3390	3270	4365	2355	3360	3315.01	0.80	1406	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2307	12.63	0.72	12	0.25	264.00	4620.00	5550	20231222	-39.91	3140	20240909	6.21	5420	-38.47	20240104	3140	6.21	20240909	5550	-39.91	20231222	3140	6.21	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
98	20241015	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-25	5	-0.74	543073850	163856	199.67	3340	3390	3270	4365	2355	3360	3314.34	0.80	3143	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2307	12.63	0.72	12	0.24	264.00	4620.00	5550	20231222	-39.91	3140	20240909	6.21	5420	-38.47	20240104	3140	6.21	20240909	5550	-39.91	20231222	3140	6.21	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
99	20241015	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-55	5	-1.64	450450605	135793	165.47	3340	3390	3270	4365	2355	3360	3317.19	0.80	4390	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2286	12.52	0.72	12	0.20	264.00	4620.00	5550	20231222	-40.45	3140	20240909	5.25	5420	-39.02	20240104	3140	5.25	20240909	5550	-40.45	20231222	3140	5.25	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
100	20241015	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-50	5	-1.49	440060995	132650	161.64	3340	3390	3270	4365	2355	3360	3317.46	0.80	4520	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2290	12.54	0.72	12	0.19	264.00	4620.00	5550	20231222	-40.36	3140	20240909	5.41	5420	-38.93	20240104	3140	5.41	20240909	5550	-40.36	20231222	3140	5.41	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
101	20241015	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-60	5	-1.79	289900195	86905	105.90	3340	3390	3290	4365	2355	3360	3335.83	0.80	-19268	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2283	12.50	0.71	12	0.13	264.00	4620.00	5550	20231222	-40.54	3140	20240909	5.10	5420	-39.11	20240104	3140	5.10	20240909	5550	-40.54	20231222	3140	5.10	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
102	20241015	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-25	5	-0.74	201765145	60249	73.42	3340	3390	3325	4365	2355	3360	3348.85	0.80	-15383	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2307	12.63	0.72	12	0.09	264.00	4620.00	5550	20231222	-39.91	3140	20240909	6.21	5420	-38.47	20240104	3140	6.21	20240909	5550	-39.91	20231222	3140	6.21	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
103	20241015	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-5	5	-0.15	84141560	25080	30.56	3340	3390	3325	4365	2355	3360	3354.93	0.80	-7541	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2321	12.71	0.73	12	0.04	264.00	4620.00	5550	20231222	-39.55	3140	20240909	6.85	5420	-38.10	20240104	3140	6.85	20240909	5550	-39.55	20231222	3140	6.85	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
104	20241015	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-25	5	-0.74	2986340	894	1.09	3340	3360	3325	4365	2355	3360	3340.43	0.80	46	3420	3390	3340	3310	3260	3405	3325	346	1005	500	2480	5	1	69172213	2307	12.63	0.72	12	0.00	264.00	4620.00	5550	20231222	-39.91	3140	20240909	6.21	5420	-38.47	20240104	3140	6.21	20240909	5550	-39.91	20231222	3140	6.21	20240909	1.25	N	123040	500	345 억	554946	N	N	0	N	N
105	20241014	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-5	5	-0.15	269982015	81479	144.03	3335	3370	3290	4370	2360	3365	3313.34	0.78	15300	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2324	12.73	0.73	12	0.12	264.00	4620.00	5550	20231222	-39.46	3140	20240909	7.01	5420	-38.01	20240104	3140	7.01	20240909	5550	-39.46	20231222	3140	7.01	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
106	20241014	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-5	5	-0.15	254353760	76821	135.80	3335	3370	3290	4370	2360	3365	3310.99	0.78	17505	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2324	12.73	0.73	12	0.11	264.00	4620.00	5550	20231222	-39.46	3140	20240909	7.01	5420	-38.01	20240104	3140	7.01	20240909	5550	-39.46	20231222	3140	7.01	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
107	20241014	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-35	5	-1.04	232198930	70178	124.05	3335	3370	3290	4370	2360	3365	3308.71	0.78	17568	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2303	12.61	0.72	12	0.10	264.00	4620.00	5550	20231222	-40.00	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5550	-40.00	20231222	3140	6.05	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
108	20241014	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-50	5	-1.49	213346450	64490	114.00	3335	3370	3290	4370	2360	3365	3308.21	0.78	13740	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2293	12.56	0.72	12	0.09	264.00	4620.00	5550	20231222	-40.27	3140	20240909	5.57	5420	-38.84	20240104	3140	5.57	20240909	5550	-40.27	20231222	3140	5.57	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
109	20241014	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-40	5	-1.19	176783290	53437	94.46	3335	3370	3290	4370	2360	3365	3308.26	0.78	13624	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2300	12.59	0.72	12	0.08	264.00	4620.00	5550	20231222	-40.09	3140	20240909	5.89	5420	-38.65	20240104	3140	5.89	20240909	5550	-40.09	20231222	3140	5.89	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
110	20241014	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-65	5	-1.93	150625365	45495	80.42	3335	3370	3290	4370	2360	3365	3310.81	0.78	14383	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2283	12.50	0.71	12	0.07	264.00	4620.00	5550	20231222	-40.54	3140	20240909	5.10	5420	-39.11	20240104	3140	5.10	20240909	5550	-40.54	20231222	3140	5.10	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
111	20241014	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-35	5	-1.04	137579515	41559	73.46	3335	3370	3290	4370	2360	3365	3310.46	0.78	17526	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2303	12.61	0.72	12	0.06	264.00	4620.00	5550	20231222	-40.00	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5550	-40.00	20231222	3140	6.05	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
112	20241014	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-35	5	-1.04	13236140	3983	7.04	3335	3370	3300	4370	2360	3365	3323.16	0.78	873	3438	3401	3363	3326	3288	3382	3307	346	1005	500	2490	5	1	69172213	2303	12.61	0.72	12	0.01	264.00	4620.00	5550	20231222	-40.00	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5550	-40.00	20231222	3140	6.05	20240909	1.25	N	123040	500	345 억	539646	N	N	0	N	N
113	20241011	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-30	5	-0.88	183843215	54743	138.23	3370	3400	3325	4410	2380	3395	3358.29	0.79	-5088	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2328	12.75	0.73	12	0.08	264.00	4620.00	5550	20231222	-39.37	3140	20240909	7.17	5420	-37.92	20240104	3140	7.17	20240909	5550	-39.37	20231222	3140	7.17	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
114	20241011	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-65	5	-1.91	167065570	49738	125.59	3370	3400	3325	4410	2380	3395	3358.91	0.79	-3582	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2303	12.61	0.72	12	0.07	264.00	4620.00	5550	20231222	-40.00	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5550	-40.00	20231222	3140	6.05	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
115	20241011	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-40	5	-1.18	139560025	41495	104.78	3370	3400	3350	4410	2380	3395	3363.30	0.79	-3629	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2321	12.71	0.73	12	0.06	264.00	4620.00	5550	20231222	-39.55	3140	20240909	6.85	5420	-38.10	20240104	3140	6.85	20240909	5550	-39.55	20231222	3140	6.85	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
116	20241011	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-35	5	-1.03	92109365	27335	69.02	3370	3400	3350	4410	2380	3395	3369.65	0.79	-1858	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2324	12.73	0.73	12	0.04	264.00	4620.00	5550	20231222	-39.46	3140	20240909	7.01	5420	-38.01	20240104	3140	7.01	20240909	5550	-39.46	20231222	3140	7.01	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
117	20241011	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-25	5	-0.74	79647460	23632	59.67	3370	3400	3350	4410	2380	3395	3370.32	0.79	-1664	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2331	12.77	0.73	12	0.03	264.00	4620.00	5550	20231222	-39.28	3140	20240909	7.32	5420	-37.82	20240104	3140	7.32	20240909	5550	-39.28	20231222	3140	7.32	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
118	20241011	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-30	5	-0.88	60634185	17972	45.38	3370	3400	3360	4410	2380	3395	3373.81	0.79	-1513	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2328	12.75	0.73	12	0.03	264.00	4620.00	5550	20231222	-39.37	3140	20240909	7.17	5420	-37.92	20240104	3140	7.17	20240909	5550	-39.37	20231222	3140	7.17	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
119	20241011	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-10	5	-0.29	22367295	6610	16.69	3370	3400	3370	4410	2380	3395	3383.86	0.79	-1705	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2341	12.82	0.73	12	0.01	264.00	4620.00	5550	20231222	-39.01	3140	20240909	7.80	5420	-37.55	20240104	3140	7.80	20240909	5550	-39.01	20231222	3140	7.80	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
120	20241011	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-10	5	-0.29	1926545	570	1.44	3370	3395	3370	4410	2380	3395	3379.90	0.79	0	3478	3436	3403	3361	3328	3420	3345	346	1015	500	2510	5	1	69172213	2341	12.82	0.73	12	0.00	264.00	4620.00	5550	20231222	-39.01	3140	20240909	7.80	5420	-37.55	20240104	3140	7.80	20240909	5550	-39.01	20231222	3140	7.80	20240909	1.24	N	123040	500	345 억	544734	N	N	0	N	N
121	20241010	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	0	3	0.00	134233540	39579	70.63	3405	3445	3370	4410	2380	3395	3391.53	0.80	-8227	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2348	12.86	0.73	12	0.06	264.00	4620.00	5550	20231222	-38.83	3140	20240909	8.12	5420	-37.36	20240104	3140	8.12	20240909	5550	-38.83	20231222	3140	8.12	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
122	20241010	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-25	5	-0.74	125332210	36949	65.94	3405	3445	3370	4410	2380	3395	3392.03	0.80	-7858	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2331	12.77	0.73	12	0.05	264.00	4620.00	5550	20231222	-39.28	3140	20240909	7.32	5420	-37.82	20240104	3140	7.32	20240909	5550	-39.28	20231222	3140	7.32	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
123	20241010	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-10	5	-0.29	82462920	24264	43.30	3405	3445	3380	4410	2380	3395	3398.57	0.80	-6186	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2341	12.82	0.73	12	0.04	264.00	4620.00	5550	20231222	-39.01	3140	20240909	7.80	5420	-37.55	20240104	3140	7.80	20240909	5550	-39.01	20231222	3140	7.80	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
124	20241010	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	0	3	0.00	62518120	18374	32.79	3405	3445	3385	4410	2380	3395	3402.53	0.80	-5051	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2348	12.86	0.73	12	0.03	264.00	4620.00	5550	20231222	-38.83	3140	20240909	8.12	5420	-37.36	20240104	3140	8.12	20240909	5550	-38.83	20231222	3140	8.12	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
125	20241010	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-5	5	-0.15	54441225	15991	28.54	3405	3445	3385	4410	2380	3395	3404.49	0.80	-4888	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2345	12.84	0.73	12	0.02	264.00	4620.00	5550	20231222	-38.92	3140	20240909	7.96	5420	-37.45	20240104	3140	7.96	20240909	5550	-38.92	20231222	3140	7.96	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
126	20241010	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	0	3	0.00	46022805	13507	24.10	3405	3445	3385	4410	2380	3395	3407.33	0.80	-4888	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2348	12.86	0.73	12	0.02	264.00	4620.00	5550	20231222	-38.83	3140	20240909	8.12	5420	-37.36	20240104	3140	8.12	20240909	5550	-38.83	20231222	3140	8.12	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
127	20241010	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	5	2	0.15	33485960	9817	17.52	3405	3445	3385	4410	2380	3395	3411.02	0.80	-4883	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2352	12.88	0.74	12	0.01	264.00	4620.00	5550	20231222	-38.74	3140	20240909	8.28	5420	-37.27	20240104	3140	8.28	20240909	5550	-38.74	20231222	3140	8.28	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
128	20241010	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	45	2	1.33	13295210	3881	6.93	3405	3445	3405	4410	2380	3395	3425.72	0.80	-1328	3468	3431	3413	3376	3358	3422	3367	346	1015	500	2510	5	1	69172213	2380	13.03	0.74	12	0.01	264.00	4620.00	5550	20231222	-38.02	3140	20240909	9.55	5420	-36.53	20240104	3140	9.55	20240909	5550	-38.02	20231222	3140	9.55	20240909	1.24	N	123040	500	345 억	552961	N	N	0	N	N
129	20241008	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-55	5	-1.59	191247250	56038	133.54	3450	3450	3395	4485	2415	3450	3412.81	0.82	-16254	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2348	12.86	0.73	12	0.08	264.00	4620.00	5550	20231222	-38.83	3140	20240909	8.12	5420	-37.36	20240104	3140	8.12	20240909	5550	-38.83	20231222	3140	8.12	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
130	20241008	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-40	5	-1.16	170273050	49864	118.83	3450	3450	3395	4485	2415	3450	3414.75	0.82	-14842	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2359	12.92	0.74	12	0.07	264.00	4620.00	5550	20231222	-38.56	3140	20240909	8.60	5420	-37.08	20240104	3140	8.60	20240909	5550	-38.56	20231222	3140	8.60	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
131	20241008	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-35	5	-1.01	153993225	45089	107.45	3450	3450	3400	4485	2415	3450	3415.32	0.82	-12416	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2362	12.94	0.74	12	0.07	264.00	4620.00	5550	20231222	-38.47	3140	20240909	8.76	5420	-36.99	20240104	3140	8.76	20240909	5550	-38.47	20231222	3140	8.76	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
132	20241008	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-30	5	-0.87	145014440	42454	101.17	3450	3450	3400	4485	2415	3450	3415.80	0.82	-10689	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2366	12.95	0.74	12	0.06	264.00	4620.00	5550	20231222	-38.38	3140	20240909	8.92	5420	-36.90	20240104	3140	8.92	20240909	5550	-38.38	20231222	3140	8.92	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
133	20241008	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-30	5	-0.87	129864425	38012	90.58	3450	3450	3400	4485	2415	3450	3416.41	0.82	-8677	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2366	12.95	0.74	12	0.05	264.00	4620.00	5550	20231222	-38.38	3140	20240909	8.92	5420	-36.90	20240104	3140	8.92	20240909	5550	-38.38	20231222	3140	8.92	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
134	20241008	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-30	5	-0.87	124493895	36439	86.83	3450	3450	3400	4485	2415	3450	3416.50	0.82	-8378	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2366	12.95	0.74	12	0.05	264.00	4620.00	5550	20231222	-38.38	3140	20240909	8.92	5420	-36.90	20240104	3140	8.92	20240909	5550	-38.38	20231222	3140	8.92	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
135	20241008	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-45	5	-1.30	90700455	26531	63.22	3450	3450	3400	4485	2415	3450	3418.66	0.82	-6144	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2355	12.90	0.74	12	0.04	264.00	4620.00	5550	20231222	-38.65	3140	20240909	8.44	5420	-37.18	20240104	3140	8.44	20240909	5550	-38.65	20231222	3140	8.44	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
136	20241008	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-15	5	-0.43	26226795	7668	18.27	3450	3450	3415	4485	2415	3450	3420.29	0.82	683	3506	3477	3441	3412	3376	3492	3427	346	1035	500	2550	5	1	69172213	2376	13.01	0.74	12	0.01	264.00	4620.00	5550	20231222	-38.11	3140	20240909	9.39	5420	-36.62	20240104	3140	9.39	20240909	5550	-38.11	20231222	3140	9.39	20240909	1.23	N	123040	500	345 억	569212	N	N	0	N	N
137	20241007	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	50	2	1.47	142684345	41530	94.96	3405	3470	3405	4420	2380	3400	3435.66	0.82	3336	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2386	13.07	0.75	12	0.06	264.00	4620.00	5550	20231222	-37.84	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
138	20241007	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	50	2	1.47	141373395	41150	94.10	3405	3470	3405	4420	2380	3400	3435.56	0.82	3432	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2386	13.07	0.75	12	0.06	264.00	4620.00	5550	20231222	-37.84	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
139	20241007	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	35	2	1.03	130591565	38019	86.94	3405	3470	3405	4420	2380	3400	3434.90	0.82	3091	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2376	13.01	0.74	12	0.05	264.00	4620.00	5550	20231222	-38.11	3140	20240909	9.39	5420	-36.62	20240104	3140	9.39	20240909	5550	-38.11	20231222	3140	9.39	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
140	20241007	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	45	2	1.32	110136560	32075	73.34	3405	3470	3405	4420	2380	3400	3433.72	0.82	3453	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2383	13.05	0.75	12	0.05	264.00	4620.00	5550	20231222	-37.93	3140	20240909	9.71	5420	-36.44	20240104	3140	9.71	20240909	5550	-37.93	20231222	3140	9.71	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
141	20241007	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	60	2	1.76	106148845	30919	70.70	3405	3470	3405	4420	2380	3400	3433.13	0.82	3749	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2393	13.11	0.75	12	0.04	264.00	4620.00	5550	20231222	-37.66	3140	20240909	10.19	5420	-36.16	20240104	3140	10.19	20240909	5550	-37.66	20231222	3140	10.19	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
142	20241007	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	55	2	1.62	85092445	24824	56.76	3405	3470	3405	4420	2380	3400	3427.83	0.82	5610	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2390	13.09	0.75	12	0.04	264.00	4620.00	5550	20231222	-37.75	3140	20240909	10.03	5420	-36.25	20240104	3140	10.03	20240909	5550	-37.75	20231222	3140	10.03	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
143	20241007	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	40	2	1.18	73467785	21452	49.05	3405	3470	3405	4420	2380	3400	3424.75	0.82	5545	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2380	13.03	0.74	12	0.03	264.00	4620.00	5550	20231222	-38.02	3140	20240909	9.55	5420	-36.53	20240104	3140	9.55	20240909	5550	-38.02	20231222	3140	9.55	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
144	20241007	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	40	2	1.18	15866375	4609	10.54	3405	3470	3405	4420	2380	3400	3442.48	0.82	-3176	3513	3456	3428	3371	3343	3442	3357	346	1020	500	2510	5	1	69172213	2380	13.03	0.74	12	0.01	264.00	4620.00	5550	20231222	-38.02	3140	20240909	9.55	5420	-36.53	20240104	3140	9.55	20240909	5550	-38.02	20231222	3140	9.55	20240909	1.22	N	123040	500	345 억	565827	N	N	0	N	N
145	20241004	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3400	-55	5	-1.59	146824045	42758	68.55	3485	3485	3400	4490	2420	3455	3434.01	0.82	-2465	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2352	12.88	0.74	12	0.06	264.00	4620.00	5630	20230921	-39.61	3140	20240909	8.28	5420	-37.27	20240104	3140	8.28	20240909	5550	-38.74	20231222	3140	8.28	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
146	20241004	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3410	-45	5	-1.30	130674980	38011	60.94	3485	3485	3400	4490	2420	3455	3437.82	0.82	-2390	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2359	12.92	0.74	12	0.05	264.00	4620.00	5630	20230921	-39.43	3140	20240909	8.60	5420	-37.08	20240104	3140	8.60	20240909	5550	-38.56	20231222	3140	8.60	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
147	20241004	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3445	-10	5	-0.29	97622160	28339	45.44	3485	3485	3400	4490	2420	3455	3444.80	0.82	-2351	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2383	13.05	0.75	12	0.04	264.00	4620.00	5630	20230921	-38.81	3140	20240909	9.71	5420	-36.44	20240104	3140	9.71	20240909	5550	-37.93	20231222	3140	9.71	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
148	20241004	130729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3450	-5	5	-0.14	84735605	24599	39.44	3485	3485	3400	4490	2420	3455	3444.68	0.82	-2419	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2386	13.07	0.75	12	0.04	264.00	4620.00	5630	20230921	-38.72	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
149	20241004	120729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3455	0	3	0.00	75971115	22053	35.36	3485	3485	3400	4490	2420	3455	3444.93	0.82	-2038	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2390	13.09	0.75	12	0.03	264.00	4620.00	5630	20230921	-38.63	3140	20240909	10.03	5420	-36.25	20240104	3140	10.03	20240909	5550	-37.75	20231222	3140	10.03	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
150	20241004	110724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	15	2	0.43	64826875	18827	30.19	3485	3485	3400	4490	2420	3455	3443.29	0.82	-873	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2400	13.14	0.75	12	0.03	264.00	4620.00	5630	20230921	-38.37	3140	20240909	10.51	5420	-35.98	20240104	3140	10.51	20240909	5550	-37.48	20231222	3140	10.51	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
151	20241004	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	15	2	0.43	52058950	15143	24.28	3485	3485	3400	4490	2420	3455	3437.82	0.82	-1785	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2400	13.14	0.75	12	0.02	264.00	4620.00	5630	20230921	-38.37	3140	20240909	10.51	5420	-35.98	20240104	3140	10.51	20240909	5550	-37.48	20231222	3140	10.51	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
152	20241004	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3445	-10	5	-0.29	10039680	2912	4.67	3485	3485	3430	4490	2420	3455	3447.69	0.82	-632	3525	3490	3460	3425	3395	3475	3410	346	1035	500	2550	5	1	69172213	2383	13.05	0.75	12	0.00	264.00	4620.00	5630	20230921	-38.81	3140	20240909	9.71	5420	-36.44	20240104	3140	9.71	20240909	5550	-37.93	20231222	3140	9.71	20240909	1.22	N	123040	500	345 억	568359	N	N	0	N	N
153	20241002	160721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3455	-40	5	-1.14	207914735	60087	73.24	3495	3495	3430	4540	2450	3495	3459.96	0.84	-9423	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2390	13.09	0.75	12	0.09	264.00	4620.00	5630	20230920	-38.63	3140	20240909	10.03	5420	-36.25	20240104	3140	10.03	20240909	5550	-37.75	20231222	3140	10.03	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
154	20241002	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	-25	5	-0.72	190208360	54968	67.00	3495	3495	3430	4540	2450	3495	3460.06	0.84	-7987	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2400	13.14	0.75	12	0.08	264.00	4620.00	5630	20230920	-38.37	3140	20240909	10.51	5420	-35.98	20240104	3140	10.51	20240909	5550	-37.48	20231222	3140	10.51	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
155	20241002	140731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	-15	5	-0.43	179659975	51925	63.29	3495	3495	3430	4540	2450	3495	3459.68	0.84	-7759	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2407	13.18	0.75	12	0.08	264.00	4620.00	5630	20230920	-38.19	3140	20240909	10.83	5420	-35.79	20240104	3140	10.83	20240909	5550	-37.30	20231222	3140	10.83	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
156	20241002	130722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-30	5	-0.86	162017205	46827	57.08	3495	3495	3430	4540	2450	3495	3459.57	0.84	-6600	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2397	13.12	0.75	12	0.07	264.00	4620.00	5630	20230920	-38.45	3140	20240909	10.35	5420	-36.07	20240104	3140	10.35	20240909	5550	-37.57	20231222	3140	10.35	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
157	20241002	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	-15	5	-0.43	130021340	37589	45.82	3495	3495	3430	4540	2450	3495	3458.59	0.84	-7165	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2407	13.18	0.75	12	0.05	264.00	4620.00	5630	20230920	-38.19	3140	20240909	10.83	5420	-35.79	20240104	3140	10.83	20240909	5550	-37.30	20231222	3140	10.83	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
158	20241002	110713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3460	-35	5	-1.00	98524590	28517	34.76	3495	3495	3430	4540	2450	3495	3454.29	0.84	-4125	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2393	13.11	0.75	12	0.04	264.00	4620.00	5630	20230920	-38.54	3140	20240909	10.19	5420	-36.16	20240104	3140	10.19	20240909	5550	-37.66	20231222	3140	10.19	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
159	20241002	100712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3450	-45	5	-1.29	80292480	23230	28.31	3495	3495	3430	4540	2450	3495	3455.64	0.84	-6335	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2386	13.07	0.75	12	0.03	264.00	4620.00	5630	20230920	-38.72	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N
160	20241002	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3450	-45	5	-1.29	13967325	4005	4.88	3495	3495	3450	4540	2450	3495	3486.51	0.84	-1159	3601	3547	3516	3462	3431	3532	3447	346	1045	500	2580	5	1	69172213	2386	13.07	0.75	12	0.01	264.00	4620.00	5630	20230920	-38.72	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.21	N	123040	500	345 억	577782	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History