KissMeData/462350/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21400	1870	2	9.58	6413136730	310442	118.10	19350	21500	18920	25350	13680	19530	20655.80	1.22	99667	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	2006	-1.99	8.66	12	3.31	-10747.00	2471.00	46050	20240702	-53.53	15700	20240805	36.31	46050	-53.53	20240702	15700	36.31	20240805	46050	-53.53	20240702	15700	36.31	20240805	0.28	N	462350	1000	93 억	113929	N	N	1099	N	N
3	20241031	151508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21250	1720	2	8.81	5982412280	290294	110.44	19350	21400	18920	25350	13680	19530	20608.12	1.22	98489	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	1992	-1.98	8.60	12	3.10	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	46050	-53.85	20240702	15700	35.35	20240805	46050	-53.85	20240702	15700	35.35	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
4	20241031	141506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21100	1570	2	8.04	4704431680	230092	87.53	19350	21300	18920	25350	13680	19530	20445.87	1.22	78110	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	1978	-1.96	8.54	12	2.45	-10747.00	2471.00	46050	20240702	-54.18	15700	20240805	34.39	46050	-54.18	20240702	15700	34.39	20240805	46050	-54.18	20240702	15700	34.39	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
5	20241031	131507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	1070	2	5.48	3398321880	168035	63.93	19350	21000	18920	25350	13680	19530	20223.89	1.22	63380	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	1931	-1.92	8.34	12	1.79	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
6	20241031	121502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	1070	2	5.48	3021145480	149802	56.99	19350	21000	18920	25350	13680	19530	20167.59	1.22	55127	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	1931	-1.92	8.34	12	1.60	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
7	20241031	111502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	970	2	4.97	2236549930	111863	42.56	19350	20700	18920	25350	13680	19530	19993.65	1.22	37561	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	50	1	9375694	1922	-1.91	8.30	12	1.19	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
8	20241031	101505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19310	-220	5	-1.13	556948910	28650	10.90	19350	19890	19160	25350	13680	19530	19439.75	1.22	-3911	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	10	1	9375694	1810	-1.80	7.81	12	0.31	-10747.00	2471.00	46050	20240702	-58.07	15700	20240805	22.99	46050	-58.07	20240702	15700	22.99	20240805	46050	-58.07	20240702	15700	22.99	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
9	20241031	091502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19700	170	2	0.87	249541530	12892	4.90	19350	19780	19160	25350	13680	19530	19356.31	1.22	-195	21976	20752	19976	18752	17976	20365	18365	94	5820	1000	13670	10	1	9375694	1847	-1.83	7.97	12	0.14	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	46050	-57.22	20240702	15700	25.48	20240805	46050	-57.22	20240702	15700	25.48	20240805	0.28	N	462350	1000	93 억	113929	N	N	10	N	N
10	20241030	161456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19530	30	2	0.15	5265814130	261245	247.89	19780	21200	19200	25350	13650	19500	20157.23	1.08	21305	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	10	1	9375694	1831	-1.82	7.90	12	2.79	-10747.00	2471.00	46050	20240702	-57.59	15700	20240805	24.39	46050	-57.59	20240702	15700	24.39	20240805	46050	-57.59	20240702	15700	24.39	20240805	0.28	N	462350	1000	93 억	101521	N	N	10	N	N
11	20241030	151534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19610	110	2	0.56	5209528780	258366	245.16	19780	21200	19200	25350	13650	19500	20163.37	1.08	21121	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	10	1	9375694	1839	-1.82	7.94	12	2.76	-10747.00	2471.00	46050	20240702	-57.42	15700	20240805	24.90	46050	-57.42	20240702	15700	24.90	20240805	46050	-57.42	20240702	15700	24.90	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
12	20241030	141507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19260	-240	5	-1.23	4730291200	233524	221.59	19780	21200	19260	25350	13650	19500	20256.12	1.08	16262	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	10	1	9375694	1806	-1.79	7.79	12	2.49	-10747.00	2471.00	46050	20240702	-58.18	15700	20240805	22.68	46050	-58.18	20240702	15700	22.68	20240805	46050	-58.18	20240702	15700	22.68	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
13	20241030	131514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19500	0	3	0.00	4126400450	202309	191.97	19780	21200	19500	25350	13650	19500	20396.52	1.08	13712	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	10	1	9375694	1828	-1.81	7.89	12	2.16	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	46050	-57.65	20240702	15700	24.20	20240805	46050	-57.65	20240702	15700	24.20	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
14	20241030	121533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19820	320	2	1.64	3679272600	179566	170.39	19780	21200	19690	25350	13650	19500	20489.81	1.08	15808	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	10	1	9375694	1858	-1.84	8.02	12	1.92	-10747.00	2471.00	46050	20240702	-56.96	15700	20240805	26.24	46050	-56.96	20240702	15700	26.24	20240805	46050	-56.96	20240702	15700	26.24	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
15	20241030	111510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	600	2	3.08	3179560800	154481	146.59	19780	21200	19780	25350	13650	19500	20582.21	1.08	14941	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	50	1	9375694	1885	-1.87	8.13	12	1.65	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
16	20241030	101458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20400	900	2	4.62	2517135500	121801	115.58	19780	21200	19780	25350	13650	19500	20665.97	1.08	10231	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	50	1	9375694	1913	-1.90	8.26	12	1.30	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	46050	-55.70	20240702	15700	29.94	20240805	46050	-55.70	20240702	15700	29.94	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
17	20241030	091508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	1000	2	5.13	1410459300	68174	64.69	19780	21200	19780	25350	13650	19500	20689.11	1.08	3076	20433	19966	19483	19016	18533	20200	19250	94	5850	1000	13650	50	1	9375694	1922	-1.91	8.30	12	0.73	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.28	N	462350	1000	93 억	101521	N	N	67	N	N
18	20241029	161411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19500	50	2	0.26	2047121460	105083	90.69	19210	19950	19000	25250	13620	19450	19480.99	0.96	13977	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1828	-1.81	7.89	12	1.12	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	46050	-57.65	20240702	15700	24.20	20240805	46050	-57.65	20240702	15700	24.20	20240805	0.28	N	462350	1000	93 억	89886	N	N	67	N	N
19	20241029	151432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19480	30	2	0.15	1992600280	102289	88.27	19210	19950	19000	25250	13620	19450	19480.10	0.96	13010	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1826	-1.81	7.88	12	1.09	-10747.00	2471.00	46050	20240702	-57.70	15700	20240805	24.08	46050	-57.70	20240702	15700	24.08	20240805	46050	-57.70	20240702	15700	24.08	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
20	20241029	141221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19630	180	2	0.93	1737244840	89213	76.99	19210	19950	19000	25250	13620	19450	19473.00	0.96	7038	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1840	-1.83	7.94	12	0.95	-10747.00	2471.00	46050	20240702	-57.37	15700	20240805	25.03	46050	-57.37	20240702	15700	25.03	20240805	46050	-57.37	20240702	15700	25.03	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
21	20241029	131419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19470	20	2	0.10	1402329110	72194	62.30	19210	19890	19000	25250	13620	19450	19424.46	0.96	-897	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1825	-1.81	7.88	12	0.77	-10747.00	2471.00	46050	20240702	-57.72	15700	20240805	24.01	46050	-57.72	20240702	15700	24.01	20240805	46050	-57.72	20240702	15700	24.01	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
22	20241029	121420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19490	40	2	0.21	1214388370	62540	53.97	19210	19890	19000	25250	13620	19450	19417.79	0.96	-4289	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1827	-1.81	7.89	12	0.67	-10747.00	2471.00	46050	20240702	-57.68	15700	20240805	24.14	46050	-57.68	20240702	15700	24.14	20240805	46050	-57.68	20240702	15700	24.14	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
23	20241029	111444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19440	-10	5	-0.05	1083434570	55831	48.18	19210	19890	19000	25250	13620	19450	19405.61	0.96	-7836	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1823	-1.81	7.87	12	0.60	-10747.00	2471.00	46050	20240702	-57.79	15700	20240805	23.82	46050	-57.79	20240702	15700	23.82	20240805	46050	-57.79	20240702	15700	23.82	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
24	20241029	101418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19540	90	2	0.46	783505140	40411	34.87	19210	19890	19000	25250	13620	19450	19388.41	0.96	-5976	20370	19910	19210	18750	18050	20140	18980	94	5800	1000	13610	10	1	9375694	1832	-1.82	7.91	12	0.43	-10747.00	2471.00	46050	20240702	-57.57	15700	20240805	24.46	46050	-57.57	20240702	15700	24.46	20240805	46050	-57.57	20240702	15700	24.46	20240805	0.28	N	462350	1000	93 억	89886	N	N	763	N	N
25	20241028	161358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19450	840	2	4.51	2207472340	115455	163.88	18620	19670	18510	24150	13030	18610	19119.67	0.94	5348	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1824	-1.81	7.87	12	1.23	-10747.00	2471.00	46050	20240702	-57.76	15700	20240805	23.89	46050	-57.76	20240702	15700	23.89	20240805	46050	-57.76	20240702	15700	23.89	20240805	0.29	N	462350	1000	93 억	88273	N	N	763	N	N
26	20241028	151416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19400	790	2	4.25	2141676840	112065	159.07	18620	19670	18510	24150	13030	18610	19111.07	0.94	5361	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1819	-1.81	7.85	12	1.20	-10747.00	2471.00	46050	20240702	-57.87	15700	20240805	23.57	46050	-57.87	20240702	15700	23.57	20240805	46050	-57.87	20240702	15700	23.57	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
27	20241028	141418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19300	690	2	3.71	1911472270	100185	142.21	18620	19670	18510	24150	13030	18610	19079.47	0.94	4764	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1810	-1.80	7.81	12	1.07	-10747.00	2471.00	46050	20240702	-58.09	15700	20240805	22.93	46050	-58.09	20240702	15700	22.93	20240805	46050	-58.09	20240702	15700	22.93	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
28	20241028	131411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19330	720	2	3.87	1475011840	77472	109.97	18620	19670	18510	24150	13030	18610	19039.34	0.94	5461	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1812	-1.80	7.82	12	0.83	-10747.00	2471.00	46050	20240702	-58.02	15700	20240805	23.12	46050	-58.02	20240702	15700	23.12	20240805	46050	-58.02	20240702	15700	23.12	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
29	20241028	121412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19430	820	2	4.41	1073364740	56861	80.71	18620	19570	18510	24150	13030	18610	18877.04	0.94	5516	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1822	-1.81	7.86	12	0.61	-10747.00	2471.00	46050	20240702	-57.81	15700	20240805	23.76	46050	-57.81	20240702	15700	23.76	20240805	46050	-57.81	20240702	15700	23.76	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
30	20241028	111149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18650	40	2	0.21	663623510	35465	50.34	18620	19070	18510	24150	13030	18610	18712.10	0.94	-3903	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1749	-1.74	7.55	12	0.38	-10747.00	2471.00	46050	20240702	-59.50	15700	20240805	18.79	46050	-59.50	20240702	15700	18.79	20240805	46050	-59.50	20240702	15700	18.79	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
31	20241028	101357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	20	2	0.11	515472200	27511	39.05	18620	19070	18510	24150	13030	18610	18737.00	0.94	-3567	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1747	-1.73	7.54	12	0.29	-10747.00	2471.00	46050	20240702	-59.54	15700	20240805	18.66	46050	-59.54	20240702	15700	18.66	20240805	46050	-59.54	20240702	15700	18.66	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
32	20241028	091408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18660	50	2	0.27	150676810	8074	11.46	18620	18900	18510	24150	13030	18610	18662.04	0.94	167	19136	18872	18436	18172	17736	19005	18305	94	5540	1000	13020	10	1	9375694	1750	-1.74	7.55	12	0.09	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	46050	-59.48	20240702	15700	18.85	20240805	46050	-59.48	20240702	15700	18.85	20240805	0.29	N	462350	1000	93 억	88273	N	N	0	N	N
33	20241025	161408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18610	610	2	3.39	1284934980	70166	86.04	18000	18700	18000	23400	12600	18000	18312.37	0.87	6908	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1745	-1.73	7.53	12	0.75	-10747.00	2471.00	46050	20240702	-59.59	15700	20240805	18.54	46050	-59.59	20240702	15700	18.54	20240805	46050	-59.59	20240702	15700	18.54	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
34	20241025	151414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18550	550	2	3.06	1226311400	67009	82.16	18000	18700	18000	23400	12600	18000	18300.70	0.87	6789	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1739	-1.73	7.51	12	0.71	-10747.00	2471.00	46050	20240702	-59.72	15700	20240805	18.15	46050	-59.72	20240702	15700	18.15	20240805	46050	-59.72	20240702	15700	18.15	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
35	20241025	141410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18240	240	2	1.33	1013731390	55410	67.94	18000	18700	18000	23400	12600	18000	18295.10	0.87	1823	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1710	-1.70	7.38	12	0.59	-10747.00	2471.00	46050	20240702	-60.39	15700	20240805	16.18	46050	-60.39	20240702	15700	16.18	20240805	46050	-60.39	20240702	15700	16.18	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
36	20241025	131411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18240	240	2	1.33	800515580	43710	53.60	18000	18700	18000	23400	12600	18000	18314.24	0.87	2976	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1710	-1.70	7.38	12	0.47	-10747.00	2471.00	46050	20240702	-60.39	15700	20240805	16.18	46050	-60.39	20240702	15700	16.18	20240805	46050	-60.39	20240702	15700	16.18	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
37	20241025	121415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18530	530	2	2.94	679803320	37158	45.56	18000	18700	18000	23400	12600	18000	18294.94	0.87	2729	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1737	-1.72	7.50	12	0.40	-10747.00	2471.00	46050	20240702	-59.76	15700	20240805	18.03	46050	-59.76	20240702	15700	18.03	20240805	46050	-59.76	20240702	15700	18.03	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
38	20241025	111409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18080	80	2	0.44	352627200	19422	23.81	18000	18400	18000	23400	12600	18000	18156.07	0.87	-178	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1695	-1.68	7.32	12	0.21	-10747.00	2471.00	46050	20240702	-60.74	15700	20240805	15.16	46050	-60.74	20240702	15700	15.16	20240805	46050	-60.74	20240702	15700	15.16	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
39	20241025	101408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18070	70	2	0.39	283974750	15639	19.18	18000	18400	18000	23400	12600	18000	18158.11	0.87	373	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1694	-1.68	7.31	12	0.17	-10747.00	2471.00	46050	20240702	-60.76	15700	20240805	15.10	46050	-60.76	20240702	15700	15.10	20240805	46050	-60.76	20240702	15700	15.10	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
40	20241025	091412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18300	300	2	1.67	79174120	4358	5.34	18000	18320	18000	23400	12600	18000	18167.54	0.87	-93	19233	18616	18153	17536	17073	18385	17305	94	5400	1000	12600	10	1	9375694	1716	-1.70	7.41	12	0.05	-10747.00	2471.00	46050	20240702	-60.26	15700	20240805	16.56	46050	-60.26	20240702	15700	16.56	20240805	46050	-60.26	20240702	15700	16.56	20240805	0.28	N	462350	1000	93 억	81365	N	N	2	N	N
41	20241024	161341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18000	-310	5	-1.69	1465959980	81279	87.35	18230	18770	17690	23800	12820	18310	18036.20	0.91	-3353	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1688	-1.67	7.28	12	0.87	-10747.00	2471.00	46050	20240702	-60.91	15700	20240805	14.65	46050	-60.91	20240702	15700	14.65	20240805	46050	-60.91	20240702	15700	14.65	20240805	0.29	N	462350	1000	93 억	85107	N	N	2	N	N
42	20241024	151356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18150	-160	5	-0.87	1428544050	79210	85.13	18230	18770	17690	23800	12820	18310	18034.90	0.91	-2571	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1702	-1.69	7.35	12	0.84	-10747.00	2471.00	46050	20240702	-60.59	15700	20240805	15.61	46050	-60.59	20240702	15700	15.61	20240805	46050	-60.59	20240702	15700	15.61	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
43	20241024	141341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17860	-450	5	-2.46	1276944570	70797	76.09	18230	18770	17690	23800	12820	18310	18036.70	0.91	-1911	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1674	-1.66	7.23	12	0.76	-10747.00	2471.00	46050	20240702	-61.22	15700	20240805	13.76	46050	-61.22	20240702	15700	13.76	20240805	46050	-61.22	20240702	15700	13.76	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
44	20241024	131353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17900	-410	5	-2.24	1176841940	65208	70.08	18230	18770	17690	23800	12820	18310	18047.51	0.91	-2654	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1678	-1.67	7.24	12	0.70	-10747.00	2471.00	46050	20240702	-61.13	15700	20240805	14.01	46050	-61.13	20240702	15700	14.01	20240805	46050	-61.13	20240702	15700	14.01	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
45	20241024	121345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	320	2	1.75	1059850770	58762	63.15	18230	18770	17690	23800	12820	18310	18036.33	0.91	-2925	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1747	-1.73	7.54	12	0.63	-10747.00	2471.00	46050	20240702	-59.54	15700	20240805	18.66	46050	-59.54	20240702	15700	18.66	20240805	46050	-59.54	20240702	15700	18.66	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
46	20241024	111347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17700	-610	5	-3.33	566043760	31660	34.03	18230	18300	17690	23800	12820	18310	17878.83	0.91	-3428	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1659	-1.65	7.16	12	0.34	-10747.00	2471.00	46050	20240702	-61.56	15700	20240805	12.74	46050	-61.56	20240702	15700	12.74	20240805	46050	-61.56	20240702	15700	12.74	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
47	20241024	101218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17900	-410	5	-2.24	323207140	17990	19.33	18230	18300	17790	23800	12820	18310	17965.93	0.91	44	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1678	-1.67	7.24	12	0.19	-10747.00	2471.00	46050	20240702	-61.13	15700	20240805	14.01	46050	-61.13	20240702	15700	14.01	20240805	46050	-61.13	20240702	15700	14.01	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
48	20241024	091504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18000	-310	5	-1.69	117168290	6462	6.95	18230	18300	17900	23800	12820	18310	18131.89	0.91	-1819	19270	18790	18250	17770	17230	18520	17500	94	5490	1000	12810	10	1	9375694	1688	-1.67	7.28	12	0.07	-10747.00	2471.00	46050	20240702	-60.91	15700	20240805	14.65	46050	-60.91	20240702	15700	14.65	20240805	46050	-60.91	20240702	15700	14.65	20240805	0.29	N	462350	1000	93 억	85107	N	N	6	N	N
49	20241023	161350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18310	-190	5	-1.03	1691613020	92833	70.23	18510	18730	17710	24050	12950	18500	18222.11	0.81	9412	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1717	-1.70	7.41	12	0.99	-10747.00	2471.00	46050	20240702	-60.24	15700	20240805	16.62	46050	-60.24	20240702	15700	16.62	20240805	46050	-60.24	20240702	15700	16.62	20240805	0.28	N	462350	1000	93 억	75805	N	N	6	N	N
50	20241023	151420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18330	-170	5	-0.92	1655163660	90843	68.72	18510	18730	17710	24050	12950	18500	18220.05	0.81	9077	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1719	-1.71	7.42	12	0.97	-10747.00	2471.00	46050	20240702	-60.20	15700	20240805	16.75	46050	-60.20	20240702	15700	16.75	20240805	46050	-60.20	20240702	15700	16.75	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
51	20241023	141422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18400	-100	5	-0.54	1478125910	81289	61.49	18510	18730	17710	24050	12950	18500	18183.59	0.81	12468	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1725	-1.71	7.45	12	0.87	-10747.00	2471.00	46050	20240702	-60.04	15700	20240805	17.20	46050	-60.04	20240702	15700	17.20	20240805	46050	-60.04	20240702	15700	17.20	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
52	20241023	131402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	130	2	0.70	1315020700	72493	54.84	18510	18630	17710	24050	12950	18500	18139.97	0.81	10255	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1747	-1.73	7.54	12	0.77	-10747.00	2471.00	46050	20240702	-59.54	15700	20240805	18.66	46050	-59.54	20240702	15700	18.66	20240805	46050	-59.54	20240702	15700	18.66	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
53	20241023	121357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18360	-140	5	-0.76	1135714830	62748	47.47	18510	18620	17710	24050	12950	18500	18099.62	0.81	4456	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1721	-1.71	7.43	12	0.67	-10747.00	2471.00	46050	20240702	-60.13	15700	20240805	16.94	46050	-60.13	20240702	15700	16.94	20240805	46050	-60.13	20240702	15700	16.94	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
54	20241023	111351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	-400	5	-2.16	745915070	41405	31.32	18510	18620	17710	24050	12950	18500	18015.10	0.81	73	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1697	-1.68	7.32	12	0.44	-10747.00	2471.00	46050	20240702	-60.69	15700	20240805	15.29	46050	-60.69	20240702	15700	15.29	20240805	46050	-60.69	20240702	15700	15.29	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
55	20241023	101356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18000	-500	5	-2.70	386973030	21327	16.13	18510	18620	17890	24050	12950	18500	18144.75	0.81	-2689	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1688	-1.67	7.28	12	0.23	-10747.00	2471.00	46050	20240702	-60.91	15700	20240805	14.65	46050	-60.91	20240702	15700	14.65	20240805	46050	-60.91	20240702	15700	14.65	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
56	20241023	091356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18210	-290	5	-1.57	117195300	6371	4.82	18510	18620	18160	24050	12950	18500	18395.12	0.81	-1646	20886	19692	18956	17762	17026	19325	17395	94	5550	1000	12950	10	1	9375694	1707	-1.69	7.37	12	0.07	-10747.00	2471.00	46050	20240702	-60.46	15700	20240805	15.99	46050	-60.46	20240702	15700	15.99	20240805	46050	-60.46	20240702	15700	15.99	20240805	0.28	N	462350	1000	93 억	75805	N	N	0	N	N
57	20241022	161339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18500	-1700	5	-8.42	2482927270	131760	190.31	20150	20150	18220	26250	14150	20200	18844.83	0.83	-2299	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1735	-1.72	7.49	12	1.41	-10747.00	2471.00	46050	20240702	-59.83	15700	20240805	17.83	46050	-59.83	20240702	15700	17.83	20240805	46050	-59.83	20240702	15700	17.83	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
58	20241022	151358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18470	-1730	5	-8.56	2358243660	125009	180.56	20150	20150	18220	26250	14150	20200	18864.58	0.83	-2097	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1732	-1.72	7.47	12	1.33	-10747.00	2471.00	46050	20240702	-59.89	15700	20240805	17.64	46050	-59.89	20240702	15700	17.64	20240805	46050	-59.89	20240702	15700	17.64	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
59	20241022	141357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18660	-1540	5	-7.62	1906473340	100680	145.42	20150	20150	18220	26250	14150	20200	18935.96	0.83	-836	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1750	-1.74	7.55	12	1.07	-10747.00	2471.00	46050	20240702	-59.48	15700	20240805	18.85	46050	-59.48	20240702	15700	18.85	20240805	46050	-59.48	20240702	15700	18.85	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
60	20241022	131357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18380	-1820	5	-9.01	1695414250	89362	129.07	20150	20150	18220	26250	14150	20200	18972.42	0.83	-1945	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1723	-1.71	7.44	12	0.95	-10747.00	2471.00	46050	20240702	-60.09	15700	20240805	17.07	46050	-60.09	20240702	15700	17.07	20240805	46050	-60.09	20240702	15700	17.07	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
61	20241022	121352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18730	-1470	5	-7.28	1401842410	73576	106.27	20150	20150	18220	26250	14150	20200	19052.97	0.83	-1441	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1756	-1.74	7.58	12	0.78	-10747.00	2471.00	46050	20240702	-59.33	15700	20240805	19.30	46050	-59.33	20240702	15700	19.30	20240805	46050	-59.33	20240702	15700	19.30	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
62	20241022	111347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18880	-1320	5	-6.53	1238808120	64901	93.74	20150	20150	18220	26250	14150	20200	19087.64	0.83	1564	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1770	-1.76	7.64	12	0.69	-10747.00	2471.00	46050	20240702	-59.00	15700	20240805	20.25	46050	-59.00	20240702	15700	20.25	20240805	46050	-59.00	20240702	15700	20.25	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
63	20241022	101349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18790	-1410	5	-6.98	812656430	42311	61.11	20150	20150	18220	26250	14150	20200	19206.72	0.83	56	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1762	-1.75	7.60	12	0.45	-10747.00	2471.00	46050	20240702	-59.20	15700	20240805	19.68	46050	-59.20	20240702	15700	19.68	20240805	46050	-59.20	20240702	15700	19.68	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
64	20241022	091349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19780	-420	5	-2.08	86903330	4377	6.32	20150	20150	19680	26250	14150	20200	19854.46	0.83	-954	21566	20882	20366	19682	19166	21225	20025	94	6050	1000	14140	10	1	9375694	1855	-1.84	8.00	12	0.05	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	46050	-57.05	20240702	15700	25.99	20240805	46050	-57.05	20240702	15700	25.99	20240805	0.28	N	462350	1000	93 억	77872	N	N	9	N	N
65	20241021	161333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-150	5	-0.74	1395264240	68197	52.37	20000	21050	19850	26450	14250	20350	20459.64	0.72	12057	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1894	-1.88	8.17	12	0.73	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	46050	-56.13	20240702	15700	28.66	20240805	46050	-56.13	20240702	15700	28.66	20240805	0.25	N	462350	1000	93 억	67561	N	N	9	N	N
66	20241021	151344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20050	-300	5	-1.47	1333410130	65130	50.01	20000	21050	19850	26450	14250	20350	20473.06	0.72	11958	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1880	-1.87	8.11	12	0.69	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	46050	-56.46	20240702	15700	27.71	20240805	46050	-56.46	20240702	15700	27.71	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
67	20241021	141346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	150	2	0.74	1116731340	54378	41.76	20000	21050	19850	26450	14250	20350	20536.46	0.72	10540	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1922	-1.91	8.30	12	0.58	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
68	20241021	131343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20400	50	2	0.25	1025049490	49921	38.34	20000	21050	19850	26450	14250	20350	20533.44	0.72	11505	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1913	-1.90	8.26	12	0.53	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	46050	-55.70	20240702	15700	29.94	20240805	46050	-55.70	20240702	15700	29.94	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
69	20241021	121341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	450	2	2.21	915309590	44563	34.22	20000	21050	19850	26450	14250	20350	20539.68	0.72	12637	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1950	-1.94	8.42	12	0.48	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	46050	-54.83	20240702	15700	32.48	20240805	46050	-54.83	20240702	15700	32.48	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
70	20241021	111334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	450	2	2.21	772114990	37626	28.89	20000	21050	19850	26450	14250	20350	20520.79	0.72	12966	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1950	-1.94	8.42	12	0.40	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	46050	-54.83	20240702	15700	32.48	20240805	46050	-54.83	20240702	15700	32.48	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
71	20241021	101341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	300	2	1.47	313941740	15583	11.97	20000	20650	19850	26450	14250	20350	20146.41	0.72	7711	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	50	1	9375694	1936	-1.92	8.36	12	0.17	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	46050	-55.16	20240702	15700	31.53	20240805	46050	-55.16	20240702	15700	31.53	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
72	20241021	091338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19880	-470	5	-2.31	44206810	2215	1.70	20000	20150	19860	26450	14250	20350	19957.75	0.72	310	21643	20996	20353	19706	19063	20675	19385	94	6100	1000	14240	10	1	9375694	1864	-1.85	8.05	12	0.02	-10747.00	2471.00	46050	20240702	-56.83	15700	20240805	26.62	46050	-56.83	20240702	15700	26.62	20240805	46050	-56.83	20240702	15700	26.62	20240805	0.25	N	462350	1000	93 억	67561	N	N	2	N	N
73	20241018	161335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	-650	5	-3.10	2597329480	129398	102.88	21000	21000	19710	27300	14700	21000	20072.33	0.81	-8689	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1908	-1.89	8.24	12	1.38	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.29	N	462350	1000	93 억	76224	N	N	2	N	N
74	20241018	151412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-850	5	-4.05	2501559730	124682	99.13	21000	21000	19710	27300	14700	21000	20063.52	0.81	-8672	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1889	-1.87	8.15	12	1.33	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
75	20241018	141412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	-750	5	-3.57	2137374430	106679	84.82	21000	21000	19710	27300	14700	21000	20035.57	0.81	-7183	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1899	-1.88	8.20	12	1.14	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
76	20241018	131354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	-1000	5	-4.76	1684423310	83962	66.76	21000	21000	19710	27300	14700	21000	20061.73	0.81	-4372	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1875	-1.86	8.09	12	0.90	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	46050	-56.57	20240702	15700	27.39	20240805	46050	-56.57	20240702	15700	27.39	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
77	20241018	121407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19780	-1220	5	-5.81	1188905590	59252	47.11	21000	21000	19710	27300	14700	21000	20065.24	0.81	-8965	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	10	1	9375694	1855	-1.84	8.00	12	0.63	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	46050	-57.05	20240702	15700	25.99	20240805	46050	-57.05	20240702	15700	25.99	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
78	20241018	111401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19860	-1140	5	-5.43	1112204030	55382	44.03	21000	21000	19710	27300	14700	21000	20082.41	0.81	-6929	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	10	1	9375694	1862	-1.85	8.04	12	0.59	-10747.00	2471.00	46050	20240702	-56.87	15700	20240805	26.50	46050	-56.87	20240702	15700	26.50	20240805	46050	-56.87	20240702	15700	26.50	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
79	20241018	101347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20050	-950	5	-4.52	830075350	41174	32.74	21000	21000	19890	27300	14700	21000	20160.18	0.81	-5749	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1880	-1.87	8.11	12	0.44	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	46050	-56.46	20240702	15700	27.71	20240805	46050	-56.46	20240702	15700	27.71	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
80	20241018	091344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-550	5	-2.62	108044700	5252	4.18	21000	21000	20400	27300	14700	21000	20572.11	0.81	-1665	22000	21500	20900	20400	19800	21200	20100	94	6300	1000	14700	50	1	9375694	1917	-1.90	8.28	12	0.06	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	46050	-55.59	20240702	15700	30.25	20240805	46050	-55.59	20240702	15700	30.25	20240805	0.29	N	462350	1000	93 억	76224	N	N	2365	N	N
81	20241017	161339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	0	3	0.00	2608391100	124737	99.35	21400	21400	20300	27300	14700	21000	20910.95	0.73	12107	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1969	-1.95	8.50	12	1.33	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.27	N	462350	1000	93 억	68575	N	N	2365	N	N
82	20241017	151344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-100	5	-0.48	2491933550	119190	94.93	21400	21400	20300	27300	14700	21000	20907.24	0.73	13117	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1960	-1.94	8.46	12	1.27	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
83	20241017	141350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20950	-50	5	-0.24	2034798800	97388	77.57	21400	21400	20300	27300	14700	21000	20893.73	0.73	13147	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1964	-1.95	8.48	12	1.04	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	46050	-54.51	20240702	15700	33.44	20240805	46050	-54.51	20240702	15700	33.44	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
84	20241017	131343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-100	5	-0.48	1965289050	94063	74.92	21400	21400	20300	27300	14700	21000	20893.33	0.73	14219	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1960	-1.94	8.46	12	1.00	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
85	20241017	121349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21050	50	2	0.24	1846318550	88391	70.40	21400	21400	20300	27300	14700	21000	20888.08	0.73	14193	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1974	-1.96	8.52	12	0.94	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
86	20241017	111347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21150	150	2	0.71	1644626150	78843	62.80	21400	21400	20300	27300	14700	21000	20859.51	0.73	15630	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1983	-1.97	8.56	12	0.84	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
87	20241017	101344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20850	-150	5	-0.71	1273734300	61127	48.69	21400	21400	20300	27300	14700	21000	20837.51	0.73	11950	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1955	-1.94	8.44	12	0.65	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	46050	-54.72	20240702	15700	32.80	20240805	46050	-54.72	20240702	15700	32.80	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
88	20241017	091335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21300	300	2	1.43	217571700	10227	8.15	21400	21400	21050	27300	14700	21000	21274.24	0.73	-911	22233	21616	20833	20216	19433	21925	20525	94	6300	1000	14700	50	1	9375694	1997	-1.98	8.62	12	0.11	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	46050	-53.75	20240702	15700	35.67	20240805	46050	-53.75	20240702	15700	35.67	20240805	0.27	N	462350	1000	93 억	68575	N	N	0	N	N
89	20241016	161328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	0	3	0.00	2618887100	124859	63.21	20900	21450	20050	27300	14700	21000	20974.73	0.96	-21123	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1969	-1.95	8.50	12	1.33	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
90	20241016	151336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21050	50	2	0.24	2551342550	121643	61.58	20900	21450	20050	27300	14700	21000	20974.01	0.96	-20548	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1974	-1.96	8.52	12	1.30	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
91	20241016	141339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21300	300	2	1.43	2312378850	110367	55.87	20900	21450	20050	27300	14700	21000	20951.70	0.96	-19381	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1997	-1.98	8.62	12	1.18	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	46050	-53.75	20240702	15700	35.67	20240805	46050	-53.75	20240702	15700	35.67	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
92	20241016	131332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-100	5	-0.48	1608857700	77107	39.03	20900	21100	20050	27300	14700	21000	20865.17	0.96	-16274	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1960	-1.94	8.46	12	0.82	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
93	20241016	121331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20850	-150	5	-0.71	1511805700	72463	36.68	20900	21100	20050	27300	14700	21000	20863.04	0.96	-16072	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1955	-1.94	8.44	12	0.77	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	46050	-54.72	20240702	15700	32.80	20240805	46050	-54.72	20240702	15700	32.80	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
94	20241016	111329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20950	-50	5	-0.24	1356630050	65039	32.92	20900	21100	20050	27300	14700	21000	20858.60	0.96	-15382	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1964	-1.95	8.48	12	0.69	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	46050	-54.51	20240702	15700	33.44	20240805	46050	-54.51	20240702	15700	33.44	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
95	20241016	101328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20950	-50	5	-0.24	1037499550	49816	25.22	20900	21100	20050	27300	14700	21000	20826.44	0.96	-14123	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1964	-1.95	8.48	12	0.53	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	46050	-54.51	20240702	15700	33.44	20240805	46050	-54.51	20240702	15700	33.44	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
96	20241016	091334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-550	5	-2.62	221427500	10821	5.48	20900	20900	20050	27300	14700	21000	20460.06	0.96	-857	22100	21550	20800	20250	19500	21825	20525	94	6300	1000	14700	50	1	9375694	1917	-1.90	8.28	12	0.12	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	46050	-55.59	20240702	15700	30.25	20240805	46050	-55.59	20240702	15700	30.25	20240805	0.21	N	462350	1000	93 억	90294	N	N	5844	N	N
97	20241015	161323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	400	2	1.94	4077634400	195435	55.97	20450	21350	20050	26750	14450	20600	20864.24	0.89	6750	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1969	-1.95	8.50	12	2.08	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.21	N	462350	1000	93 억	83445	N	N	5844	N	N
98	20241015	151333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21050	450	2	2.18	3838889250	184067	52.72	20450	21350	20050	26750	14450	20600	20855.93	0.89	7873	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1974	-1.96	8.52	12	1.96	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
99	20241015	141333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21300	700	2	3.40	3325108850	159812	45.77	20450	21300	20050	26750	14450	20600	20806.38	0.89	11159	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1997	-1.98	8.62	12	1.70	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	46050	-53.75	20240702	15700	35.67	20240805	46050	-53.75	20240702	15700	35.67	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
100	20241015	131331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20950	350	2	1.70	2830649900	136396	39.07	20450	21100	20050	26750	14450	20600	20753.17	0.89	12830	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1964	-1.95	8.48	12	1.45	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	46050	-54.51	20240702	15700	33.44	20240805	46050	-54.51	20240702	15700	33.44	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
101	20241015	121333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	300	2	1.46	2581866900	124514	35.66	20450	21100	20050	26750	14450	20600	20735.56	0.89	14883	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1960	-1.94	8.46	12	1.33	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
102	20241015	111337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	400	2	1.94	2193357300	105960	30.35	20450	21100	20050	26750	14450	20600	20699.86	0.89	20673	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1969	-1.95	8.50	12	1.13	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
103	20241015	101334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	0	3	0.00	1275756450	62025	17.76	20450	20750	20050	26750	14450	20600	20568.42	0.89	18797	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1931	-1.92	8.34	12	0.66	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
104	20241015	091330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	50	2	0.24	368035200	17961	5.14	20450	20750	20050	26750	14450	20600	20490.80	0.89	5538	21833	21216	20433	19816	19033	21525	20125	94	6150	1000	14420	50	1	9375694	1936	-1.92	8.36	12	0.19	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	46050	-55.16	20240702	15700	31.53	20240805	46050	-55.16	20240702	15700	31.53	20240805	0.21	N	462350	1000	93 억	83445	N	N	0	N	N
105	20241014	161255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	850	2	4.30	7113667260	348353	322.21	20500	21050	19650	25650	13830	19750	20420.82	1.51	-61597	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1931	-1.92	8.34	12	3.72	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
106	20241014	151313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20400	650	2	3.29	7003933010	343004	317.26	20500	21050	19650	25650	13830	19750	20419.43	1.51	-62063	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1913	-1.90	8.26	12	3.66	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	46050	-55.70	20240702	15700	29.94	20240805	46050	-55.70	20240702	15700	29.94	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
107	20241014	141311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	600	2	3.04	6322980310	310041	286.77	20500	21050	19650	25650	13830	19750	20394.05	1.51	-56143	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1908	-1.89	8.24	12	3.31	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
108	20241014	131311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	550	2	2.78	5741800610	281734	260.59	20500	21050	19650	25650	13830	19750	20380.26	1.51	-60296	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1903	-1.89	8.22	12	3.00	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	46050	-55.92	20240702	15700	29.30	20240805	46050	-55.92	20240702	15700	29.30	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
109	20241014	121301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	350	2	1.77	5295025960	259791	240.30	20500	21050	19650	25650	13830	19750	20381.92	1.51	-60017	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1885	-1.87	8.13	12	2.77	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	46050	-56.35	20240702	15700	28.03	20240805	46050	-56.35	20240702	15700	28.03	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
110	20241014	111301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20050	300	2	1.52	5029359650	246646	228.14	20500	21050	19650	25650	13830	19750	20391.06	1.51	-56964	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1880	-1.87	8.11	12	2.63	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	46050	-56.46	20240702	15700	27.71	20240805	46050	-56.46	20240702	15700	27.71	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
111	20241014	101302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19840	90	2	0.46	4600786000	225029	208.14	20500	21050	19740	25650	13830	19750	20445.36	1.51	-57928	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	10	1	9375694	1860	-1.85	8.03	12	2.40	-10747.00	2471.00	46050	20240702	-56.92	15700	20240805	26.37	46050	-56.92	20240702	15700	26.37	20240805	46050	-56.92	20240702	15700	26.37	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
112	20241014	091305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20950	1200	2	6.08	2673676550	129516	119.80	20500	21050	20200	25650	13830	19750	20643.74	1.51	-22481	20383	20066	19583	19266	18783	19825	19025	94	5900	1000	13820	50	1	9375694	1964	-1.95	8.48	12	1.38	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	46050	-54.51	20240702	15700	33.44	20240805	46050	-54.51	20240702	15700	33.44	20240805	0.14	N	462350	1000	93 억	141591	N	N	534	N	N
113	20241011	161239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19750	-20	5	-0.10	2053009310	105284	33.13	19770	19900	19100	25700	13840	19770	19499.69	1.81	-18499	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1852	-1.84	7.99	12	1.12	-10747.00	2471.00	46050	20240702	-57.11	15700	20240805	25.80	46050	-57.11	20240702	15700	25.80	20240805	46050	-57.11	20240702	15700	25.80	20240805	0.14	N	462350	1000	93 억	169663	N	N	534	N	N
114	20241011	151258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19500	-270	5	-1.37	1842985140	94626	29.78	19770	19900	19100	25700	13840	19770	19476.52	1.81	-19877	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1828	-1.81	7.89	12	1.01	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	46050	-57.65	20240702	15700	24.20	20240805	46050	-57.65	20240702	15700	24.20	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
115	20241011	141302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19590	-180	5	-0.91	1581324340	81280	25.58	19770	19900	19100	25700	13840	19770	19455.27	1.81	-15993	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1837	-1.82	7.93	12	0.87	-10747.00	2471.00	46050	20240702	-57.46	15700	20240805	24.78	46050	-57.46	20240702	15700	24.78	20240805	46050	-57.46	20240702	15700	24.78	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
116	20241011	131303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19150	-620	5	-3.14	1473034610	75681	23.82	19770	19900	19100	25700	13840	19770	19463.73	1.81	-16390	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1795	-1.78	7.75	12	0.81	-10747.00	2471.00	46050	20240702	-58.41	15700	20240805	21.97	46050	-58.41	20240702	15700	21.97	20240805	46050	-58.41	20240702	15700	21.97	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
117	20241011	121254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19280	-490	5	-2.48	1223169870	62665	19.72	19770	19900	19150	25700	13840	19770	19519.19	1.81	-14855	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1808	-1.79	7.80	12	0.67	-10747.00	2471.00	46050	20240702	-58.13	15700	20240805	22.80	46050	-58.13	20240702	15700	22.80	20240805	46050	-58.13	20240702	15700	22.80	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
118	20241011	111256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19440	-330	5	-1.67	1119169660	57277	18.03	19770	19900	19150	25700	13840	19770	19539.60	1.81	-11193	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1823	-1.81	7.87	12	0.61	-10747.00	2471.00	46050	20240702	-57.79	15700	20240805	23.82	46050	-57.79	20240702	15700	23.82	20240805	46050	-57.79	20240702	15700	23.82	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
119	20241011	101305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19850	80	2	0.40	827152880	42461	13.36	19770	19880	19150	25700	13840	19770	19480.30	1.81	-4888	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1861	-1.85	8.03	12	0.45	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	46050	-56.89	20240702	15700	26.43	20240805	46050	-56.89	20240702	15700	26.43	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
120	20241011	091300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19600	-170	5	-0.86	196595330	10083	3.17	19770	19770	19290	25700	13840	19770	19497.70	1.81	-571	21390	20580	19390	18580	17390	20985	18985	94	5930	1000	13830	10	1	9375694	1838	-1.82	7.93	12	0.11	-10747.00	2471.00	46050	20240702	-57.44	15700	20240805	24.84	46050	-57.44	20240702	15700	24.84	20240805	46050	-57.44	20240702	15700	24.84	20240805	0.14	N	462350	1000	93 억	169663	N	N	0	N	N
121	20241010	161328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19770	1120	2	6.01	6135083860	315239	253.70	18650	20200	18200	24200	13060	18650	19461.61	1.72	9959	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1854	-1.84	8.00	12	3.36	-10747.00	2471.00	46050	20240702	-57.07	15700	20240805	25.92	46050	-57.07	20240702	15700	25.92	20240805	46050	-57.07	20240702	15700	25.92	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
122	20241010	151350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19810	1160	2	6.22	6068903050	311891	251.00	18650	20200	18200	24200	13060	18650	19458.44	1.72	8804	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1857	-1.84	8.02	12	3.33	-10747.00	2471.00	46050	20240702	-56.98	15700	20240805	26.18	46050	-56.98	20240702	15700	26.18	20240805	46050	-56.98	20240702	15700	26.18	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
123	20241010	141343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19560	910	2	4.88	5529835270	284525	228.98	18650	20200	18200	24200	13060	18650	19435.35	1.72	19019	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1834	-1.82	7.92	12	3.03	-10747.00	2471.00	46050	20240702	-57.52	15700	20240805	24.59	46050	-57.52	20240702	15700	24.59	20240805	46050	-57.52	20240702	15700	24.59	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
124	20241010	131338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19800	1150	2	6.17	5084253890	261991	210.84	18650	20200	18200	24200	13060	18650	19406.25	1.72	24162	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1856	-1.84	8.01	12	2.79	-10747.00	2471.00	46050	20240702	-57.00	15700	20240805	26.11	46050	-57.00	20240702	15700	26.11	20240805	46050	-57.00	20240702	15700	26.11	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
125	20241010	121338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19780	1130	2	6.06	3846262720	199806	160.80	18650	19840	18200	24200	13060	18650	19250.02	1.72	18899	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1855	-1.84	8.00	12	2.13	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	46050	-57.05	20240702	15700	25.99	20240805	46050	-57.05	20240702	15700	25.99	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
126	20241010	111337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19730	1080	2	5.79	3237214200	168992	136.00	18650	19820	18200	24200	13060	18650	19156.05	1.72	17618	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1850	-1.84	7.98	12	1.80	-10747.00	2471.00	46050	20240702	-57.16	15700	20240805	25.67	46050	-57.16	20240702	15700	25.67	20240805	46050	-57.16	20240702	15700	25.67	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
127	20241010	101335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18770	120	2	0.64	1360059500	72194	58.10	18650	19350	18200	24200	13060	18650	18838.98	1.72	-4653	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1760	-1.75	7.60	12	0.77	-10747.00	2471.00	46050	20240702	-59.24	15700	20240805	19.55	46050	-59.24	20240702	15700	19.55	20240805	46050	-59.24	20240702	15700	19.55	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
128	20241010	091340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18390	-260	5	-1.39	134176950	7288	5.87	18650	18650	18200	24200	13060	18650	18410.31	1.72	102	19403	19026	18543	18166	17683	19215	18355	94	5550	1000	13050	10	1	9375694	1724	-1.71	7.44	12	0.08	-10747.00	2471.00	46050	20240702	-60.07	15700	20240805	17.13	46050	-60.07	20240702	15700	17.13	20240805	46050	-60.07	20240702	15700	17.13	20240805	0.11	N	462350	1000	93 억	161373	N	N	0	N	N
129	20241008	161324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18650	80	2	0.43	2290036160	123652	21.99	18380	18920	18060	24100	13000	18570	18519.44	1.76	-4457	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1749	-1.74	7.55	12	1.32	-10747.00	2471.00	46050	20240702	-59.50	15700	20240805	18.79	46050	-59.50	20240702	15700	18.79	20240805	46050	-59.50	20240702	15700	18.79	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
130	20241008	151337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18540	-30	5	-0.16	2231905830	120526	21.43	18380	18920	18060	24100	13000	18570	18517.89	1.76	-4240	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1738	-1.73	7.50	12	1.29	-10747.00	2471.00	46050	20240702	-59.74	15700	20240805	18.09	46050	-59.74	20240702	15700	18.09	20240805	46050	-59.74	20240702	15700	18.09	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
131	20241008	141331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18590	20	2	0.11	1915860890	103498	18.40	18380	18920	18060	24100	13000	18570	18510.89	1.76	5834	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1743	-1.73	7.52	12	1.10	-10747.00	2471.00	46050	20240702	-59.63	15700	20240805	18.41	46050	-59.63	20240702	15700	18.41	20240805	46050	-59.63	20240702	15700	18.41	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
132	20241008	131330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18710	140	2	0.75	1528927940	82819	14.73	18380	18710	18060	24100	13000	18570	18460.61	1.76	5180	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1754	-1.74	7.57	12	0.88	-10747.00	2471.00	46050	20240702	-59.37	15700	20240805	19.17	46050	-59.37	20240702	15700	19.17	20240805	46050	-59.37	20240702	15700	19.17	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
133	20241008	121331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18520	-50	5	-0.27	1254905610	68125	12.11	18380	18670	18060	24100	13000	18570	18419.85	1.76	3038	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1736	-1.72	7.49	12	0.73	-10747.00	2471.00	46050	20240702	-59.78	15700	20240805	17.96	46050	-59.78	20240702	15700	17.96	20240805	46050	-59.78	20240702	15700	17.96	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
134	20241008	111330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18530	-40	5	-0.22	926005630	50436	8.97	18380	18660	18060	24100	13000	18570	18358.52	1.76	-256	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1737	-1.72	7.50	12	0.54	-10747.00	2471.00	46050	20240702	-59.76	15700	20240805	18.03	46050	-59.76	20240702	15700	18.03	20240805	46050	-59.76	20240702	15700	18.03	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
135	20241008	101330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18180	-390	5	-2.10	506008570	27785	4.94	18380	18420	18060	24100	13000	18570	18206.91	1.76	-4763	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1705	-1.69	7.36	12	0.30	-10747.00	2471.00	46050	20240702	-60.52	15700	20240805	15.80	46050	-60.52	20240702	15700	15.80	20240805	46050	-60.52	20240702	15700	15.80	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
136	20241008	091334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18240	-330	5	-1.78	176795050	9672	1.72	18380	18420	18120	24100	13000	18570	18267.91	1.76	-2565	21563	20066	18243	16746	14923	20815	17495	94	5530	1000	12990	10	1	9375694	1710	-1.70	7.38	12	0.10	-10747.00	2471.00	46050	20240702	-60.39	15700	20240805	16.18	46050	-60.39	20240702	15700	16.18	20240805	46050	-60.39	20240702	15700	16.18	20240805	0.10	N	462350	1000	93 억	164656	N	N	0	N	N
137	20241007	161351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18570	2150	2	13.09	10552314370	561094	737.51	16420	19740	16420	21300	11500	16420	18807.59	0.59	129434	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1741	-1.73	7.52	12	5.98	-10747.00	2471.00	46050	20240702	-59.67	15700	20240805	18.28	46050	-59.67	20240702	15700	18.28	20240805	46050	-59.67	20240702	15700	18.28	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
138	20241007	151300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18510	2090	2	12.73	10425235370	554228	728.48	16420	19740	16420	21300	11500	16420	18811.25	0.59	126721	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1735	-1.72	7.49	12	5.91	-10747.00	2471.00	46050	20240702	-59.80	15700	20240805	17.90	46050	-59.80	20240702	15700	17.90	20240805	46050	-59.80	20240702	15700	17.90	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
139	20241007	141317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18510	2090	2	12.73	10093517730	536369	705.01	16420	19740	16420	21300	11500	16420	18819.14	0.59	119942	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1735	-1.72	7.49	12	5.72	-10747.00	2471.00	46050	20240702	-59.80	15700	20240805	17.90	46050	-59.80	20240702	15700	17.90	20240805	46050	-59.80	20240702	15700	17.90	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
140	20241007	131243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18710	2290	2	13.95	9444803220	501273	658.88	16420	19740	16420	21300	11500	16420	18842.62	0.59	114178	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1754	-1.74	7.57	12	5.35	-10747.00	2471.00	46050	20240702	-59.37	15700	20240805	19.17	46050	-59.37	20240702	15700	19.17	20240805	46050	-59.37	20240702	15700	19.17	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
141	20241007	121311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18780	2360	2	14.37	8916797020	473410	622.25	16420	19740	16420	21300	11500	16420	18836.29	0.59	114638	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1761	-1.75	7.60	12	5.05	-10747.00	2471.00	46050	20240702	-59.22	15700	20240805	19.62	46050	-59.22	20240702	15700	19.62	20240805	46050	-59.22	20240702	15700	19.62	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
142	20241007	111231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18940	2520	2	15.35	8320167110	441677	580.54	16420	19740	16420	21300	11500	16420	18838.79	0.59	109511	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1776	-1.76	7.66	12	4.71	-10747.00	2471.00	46050	20240702	-58.87	15700	20240805	20.64	46050	-58.87	20240702	15700	20.64	20240805	46050	-58.87	20240702	15700	20.64	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
143	20241007	101220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19130	2710	2	16.50	4639276450	251537	330.62	16420	19380	16420	21300	11500	16420	18445.35	0.59	58098	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1794	-1.78	7.74	12	2.68	-10747.00	2471.00	46050	20240702	-58.46	15700	20240805	21.85	46050	-58.46	20240702	15700	21.85	20240805	46050	-58.46	20240702	15700	21.85	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
144	20241007	091305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17330	910	2	5.54	208964350	12407	16.31	16420	17330	16420	21300	11500	16420	16849.48	0.59	6071	16966	16692	16476	16202	15986	16585	16095	94	4880	1000	11490	10	1	9375694	1625	-1.61	7.01	12	0.13	-10747.00	2471.00	46050	20240702	-62.37	15700	20240805	10.38	46050	-62.37	20240702	15700	10.38	20240805	46050	-62.37	20240702	15700	10.38	20240805	0.10	N	462350	1000	93 억	55037	N	N	0	N	N
145	20241004	161144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16420	-360	5	-2.15	1223834050	74466	55.81	16600	16750	16260	21800	11750	16780	16435.07	0.55	3411	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1539	-1.53	6.65	12	0.79	-10747.00	2471.00	46050	20240702	-64.34	15700	20240805	4.59	46050	-64.34	20240702	15700	4.59	20240805	46050	-64.34	20240702	15700	4.59	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
146	20241004	151202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16590	-190	5	-1.13	1130533510	68806	51.57	16600	16750	16260	21800	11750	16780	16430.74	0.55	2592	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1555	-1.54	6.71	12	0.73	-10747.00	2471.00	46050	20240702	-63.97	15700	20240805	5.67	46050	-63.97	20240702	15700	5.67	20240805	46050	-63.97	20240702	15700	5.67	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
147	20241004	141147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16440	-340	5	-2.03	935906160	57004	42.72	16600	16750	16260	21800	11750	16780	16418.25	0.55	-692	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1541	-1.53	6.65	12	0.61	-10747.00	2471.00	46050	20240702	-64.30	15700	20240805	4.71	46050	-64.30	20240702	15700	4.71	20240805	46050	-64.30	20240702	15700	4.71	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
148	20241004	131201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16460	-320	5	-1.91	822836290	50154	37.59	16600	16750	16260	21800	11750	16780	16406.19	0.55	-2089	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1543	-1.53	6.66	12	0.53	-10747.00	2471.00	46050	20240702	-64.26	15700	20240805	4.84	46050	-64.26	20240702	15700	4.84	20240805	46050	-64.26	20240702	15700	4.84	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
149	20241004	121155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16420	-360	5	-2.15	727483350	44353	33.24	16600	16750	16260	21800	11750	16780	16402.12	0.55	-3687	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1539	-1.53	6.65	12	0.47	-10747.00	2471.00	46050	20240702	-64.34	15700	20240805	4.59	46050	-64.34	20240702	15700	4.59	20240805	46050	-64.34	20240702	15700	4.59	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
150	20241004	111147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16410	-370	5	-2.21	600433620	36600	27.43	16600	16750	16260	21800	11750	16780	16405.29	0.55	-7267	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1539	-1.53	6.64	12	0.39	-10747.00	2471.00	46050	20240702	-64.36	15700	20240805	4.52	46050	-64.36	20240702	15700	4.52	20240805	46050	-64.36	20240702	15700	4.52	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
151	20241004	101152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16400	-380	5	-2.26	497221050	30302	22.71	16600	16750	16260	21800	11750	16780	16408.85	0.55	-8686	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1538	-1.53	6.64	12	0.32	-10747.00	2471.00	46050	20240702	-64.39	15700	20240805	4.46	46050	-64.39	20240702	15700	4.46	20240805	46050	-64.39	20240702	15700	4.46	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
152	20241004	091156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16560	-220	5	-1.31	91942660	5535	4.15	16600	16750	16560	21800	11750	16780	16611.14	0.55	-2088	17666	17222	16966	16522	16266	17095	16395	94	5020	1000	11740	10	1	9375694	1553	-1.54	6.70	12	0.06	-10747.00	2471.00	46050	20240702	-64.04	15700	20240805	5.48	46050	-64.04	20240702	15700	5.48	20240805	46050	-64.04	20240702	15700	5.48	20240805	0.02	N	462350	1000	93 억	51662	N	N	0	N	N
153	20241002	161141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16780	-700	5	-4.00	2255578280	133185	60.31	17410	17410	16710	22700	12240	17480	16935.55	0.56	-651	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1573	-1.56	6.79	12	1.42	-10747.00	2471.00	46050	20240702	-63.56	15700	20240805	6.88	46050	-63.56	20240702	15700	6.88	20240805	46050	-63.56	20240702	15700	6.88	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
154	20241002	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16850	-630	5	-3.60	2212128780	130597	59.13	17410	17410	16710	22700	12240	17480	16938.42	0.56	-969	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1580	-1.57	6.82	12	1.39	-10747.00	2471.00	46050	20240702	-63.41	15700	20240805	7.32	46050	-63.41	20240702	15700	7.32	20240805	46050	-63.41	20240702	15700	7.32	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
155	20241002	141159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16850	-630	5	-3.60	1915533500	112974	51.15	17410	17410	16710	22700	12240	17480	16955.34	0.56	-3485	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1580	-1.57	6.82	12	1.20	-10747.00	2471.00	46050	20240702	-63.41	15700	20240805	7.32	46050	-63.41	20240702	15700	7.32	20240805	46050	-63.41	20240702	15700	7.32	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
156	20241002	131146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16920	-560	5	-3.20	1274716500	75341	34.11	17410	17410	16710	22700	12240	17480	16919.00	0.56	-1981	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1586	-1.57	6.85	12	0.80	-10747.00	2471.00	46050	20240702	-63.26	15700	20240805	7.77	46050	-63.26	20240702	15700	7.77	20240805	46050	-63.26	20240702	15700	7.77	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
157	20241002	121147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16750	-730	5	-4.18	980986610	58028	26.27	17410	17410	16710	22700	12240	17480	16905.00	0.56	-10706	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1570	-1.56	6.78	12	0.62	-10747.00	2471.00	46050	20240702	-63.63	15700	20240805	6.69	46050	-63.63	20240702	15700	6.69	20240805	46050	-63.63	20240702	15700	6.69	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
158	20241002	111134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16800	-680	5	-3.89	822932740	48600	22.01	17410	17410	16760	22700	12240	17480	16932.32	0.56	-9551	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1575	-1.56	6.80	12	0.52	-10747.00	2471.00	46050	20240702	-63.52	15700	20240805	7.01	46050	-63.52	20240702	15700	7.01	20240805	46050	-63.52	20240702	15700	7.01	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
159	20241002	101128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16780	-700	5	-4.00	613344400	36138	16.36	17410	17410	16760	22700	12240	17480	16971.72	0.56	-8683	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1573	-1.56	6.79	12	0.39	-10747.00	2471.00	46050	20240702	-63.56	15700	20240805	6.88	46050	-63.56	20240702	15700	6.88	20240805	46050	-63.56	20240702	15700	6.88	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N
160	20241002	091128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17100	-380	5	-2.17	113937700	6646	3.01	17410	17410	17080	22700	12240	17480	17141.77	0.56	-1797	19300	18390	17890	16980	16480	18140	16730	94	5220	1000	12230	10	1	9375694	1603	-1.59	6.92	12	0.07	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.02	N	462350	1000	93 억	52189	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History