KissMeData/064820/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-45	5	-1.08	62951405	15244	39.76	4200	4200	4090	5410	2920	4165	4129.59	1.08	-3556	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1273	588.57	0.64	12	0.05	7.00	6456.00	5320	20221114	-22.56	3295	20230427	25.04	5260	-21.67	20230726	3295	25.04	20230427	5320	-22.56	20221114	3295	25.04	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
3	20231031	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-20	5	-0.48	59990020	14522	37.87	4200	4200	4095	5410	2920	4165	4130.98	1.08	-3553	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1281	592.14	0.64	12	0.05	7.00	6456.00	5320	20221114	-22.09	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5320	-22.09	20221114	3295	25.80	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
4	20231031	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	-65	5	-1.56	38294820	9268	24.17	4200	4200	4100	5410	2920	4165	4131.94	1.08	-3791	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1267	585.71	0.64	12	0.03	7.00	6456.00	5320	20221114	-22.93	3295	20230427	24.43	5260	-22.05	20230726	3295	24.43	20230427	5320	-22.93	20221114	3295	24.43	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
5	20231031	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-35	5	-0.84	16806405	4072	10.62	4200	4200	4100	5410	2920	4165	4127.31	1.08	-1551	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1276	590.00	0.64	12	0.01	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
6	20231031	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-50	5	-1.20	11548910	2792	7.28	4200	4200	4100	5410	2920	4165	4136.43	1.08	-1295	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1272	587.86	0.64	12	0.01	7.00	6456.00	5320	20221114	-22.65	3295	20230427	24.89	5260	-21.77	20230726	3295	24.89	20230427	5320	-22.65	20221114	3295	24.89	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
7	20231031	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-25	5	-0.60	9579305	2314	6.03	4200	4200	4100	5410	2920	4165	4139.72	1.08	-818	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1279	591.43	0.64	12	0.01	7.00	6456.00	5320	20221114	-22.18	3295	20230427	25.64	5260	-21.29	20230726	3295	25.64	20230427	5320	-22.18	20221114	3295	25.64	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
8	20231031	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-25	5	-0.60	2468310	599	1.56	4200	4200	4100	5410	2920	4165	4120.72	1.08	-42	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1279	591.43	0.64	12	0.00	7.00	6456.00	5320	20221114	-22.18	3295	20230427	25.64	5260	-21.29	20230726	3295	25.64	20230427	5320	-22.18	20221114	3295	25.64	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
9	20231031	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	35	2	0.84	4200	1	0.00	4200	4200	4200	5410	2920	4165	4200.00	1.08	0	4605	4385	4230	4010	3855	4307	3932	155	1245	500	2910	5	1	30901728	1298	600.00	0.65	12	0.00	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.19	N	064820	500	154 억	335269	N	N	N	N
10	20231030	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	35	2	0.85	158824160	38343	114.41	4450	4450	4075	5360	2895	4130	4142.19	1.12	-9178	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1287	595.00	0.65	12	0.12	7.00	6456.00	5320	20221114	-21.71	3295	20230427	26.40	5260	-20.82	20230726	3295	26.40	20230427	5320	-21.71	20221114	3295	26.40	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
11	20231030	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	70	2	1.69	137254790	33126	98.84	4450	4450	4075	5360	2895	4130	4143.42	1.12	-9137	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1298	600.00	0.65	12	0.11	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
12	20231030	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	10	2	0.24	83177005	20092	59.95	4450	4450	4075	5360	2895	4130	4139.81	1.12	-6997	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1279	591.43	0.64	12	0.07	7.00	6456.00	5320	20221114	-22.18	3295	20230427	25.64	5260	-21.29	20230726	3295	25.64	20230427	5320	-22.18	20221114	3295	25.64	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
13	20231030	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	15	2	0.36	74398620	17970	53.62	4450	4450	4075	5360	2895	4130	4140.16	1.12	-7725	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1281	592.14	0.64	12	0.06	7.00	6456.00	5320	20221114	-22.09	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5320	-22.09	20221114	3295	25.80	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
14	20231030	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	25	2	0.61	73516095	17757	52.98	4450	4450	4075	5360	2895	4130	4140.12	1.12	-7622	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1284	593.57	0.64	12	0.06	7.00	6456.00	5320	20221114	-21.90	3295	20230427	26.10	5260	-21.01	20230726	3295	26.10	20230427	5320	-21.90	20221114	3295	26.10	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
15	20231030	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	60	2	1.45	73117285	17661	52.70	4450	4450	4075	5360	2895	4130	4140.04	1.12	-7627	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1295	598.57	0.65	12	0.06	7.00	6456.00	5320	20221114	-21.24	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5320	-21.24	20221114	3295	27.16	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
16	20231030	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	-45	5	-1.09	46547790	11266	33.62	4450	4450	4075	5360	2895	4130	4131.71	1.12	-5062	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1262	583.57	0.63	12	0.04	7.00	6456.00	5320	20221114	-23.21	3295	20230427	23.98	5260	-22.34	20230726	3295	23.98	20230427	5320	-23.21	20221114	3295	23.98	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
17	20231030	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	15	2	0.36	28098660	6753	20.15	4450	4450	4110	5360	2895	4130	4160.92	1.12	-1872	4290	4210	4170	4090	4050	4190	4070	155	1230	500	2890	5	1	30901728	1281	592.14	0.64	12	0.02	7.00	6456.00	5320	20221114	-22.09	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5320	-22.09	20221114	3295	25.80	20230427	1.19	N	064820	500	154 억	344682	N	N	N	N
18	20231027	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-140	5	-3.28	139982645	33514	146.78	4250	4250	4130	5550	2990	4270	4176.84	1.13	-3278	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1276	590.00	0.64	12	0.11	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
19	20231027	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-100	5	-2.34	131296105	31413	137.58	4250	4250	4145	5550	2990	4270	4179.67	1.13	-2689	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1289	595.71	0.65	12	0.10	7.00	6456.00	5320	20221114	-21.62	3295	20230427	26.56	5260	-20.72	20230726	3295	26.56	20230427	5320	-21.62	20221114	3295	26.56	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
20	20231027	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-120	5	-2.81	77763130	18616	81.53	4250	4250	4150	5550	2990	4270	4177.22	1.13	1405	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1282	592.86	0.64	12	0.06	7.00	6456.00	5320	20221114	-21.99	3295	20230427	25.95	5260	-21.10	20230726	3295	25.95	20230427	5320	-21.99	20221114	3295	25.95	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
21	20231027	130542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	-105	5	-2.46	62878360	15031	65.83	4250	4250	4155	5550	2990	4270	4183.25	1.13	2124	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1287	595.00	0.65	12	0.05	7.00	6456.00	5320	20221114	-21.71	3295	20230427	26.40	5260	-20.82	20230726	3295	26.40	20230427	5320	-21.71	20221114	3295	26.40	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
22	20231027	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-85	5	-1.99	47354620	11305	49.51	4250	4250	4165	5550	2990	4270	4188.82	1.13	3317	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1293	597.86	0.65	12	0.04	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
23	20231027	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-60	5	-1.41	36174935	8642	37.85	4250	4250	4165	5550	2990	4270	4185.94	1.13	2658	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1301	601.43	0.65	12	0.03	7.00	6456.00	5320	20221114	-20.86	3295	20230427	27.77	5260	-19.96	20230726	3295	27.77	20230427	5320	-20.86	20221114	3295	27.77	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
24	20231027	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-75	5	-1.76	34204070	8171	35.79	4250	4250	4165	5550	2990	4270	4186.03	1.13	2670	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1296	599.29	0.65	12	0.03	7.00	6456.00	5320	20221114	-21.15	3295	20230427	27.31	5260	-20.25	20230726	3295	27.31	20230427	5320	-21.15	20221114	3295	27.31	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
25	20231027	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-35	5	-0.82	1102200	260	1.14	4250	4250	4235	5550	2990	4270	4239.23	1.13	-11	4356	4312	4226	4182	4096	4335	4205	155	1280	500	2980	5	1	30901728	1309	605.00	0.66	12	0.00	7.00	6456.00	5320	20221114	-20.39	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5320	-20.39	20221114	3295	28.53	20230427	1.19	N	064820	500	154 억	347960	N	N	N	N
26	20231026	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-10	5	-0.23	96170285	22808	56.30	4170	4270	4140	5560	3000	4280	4216.52	1.16	-10672	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1320	610.00	0.66	12	0.07	7.00	6456.00	5320	20221114	-19.74	3295	20230427	29.59	5260	-18.82	20230726	3295	29.59	20230427	5320	-19.74	20221114	3295	29.59	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
27	20231026	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-15	5	-0.35	91992455	21829	53.89	4170	4265	4140	5560	3000	4280	4214.23	1.16	-10443	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1318	609.29	0.66	12	0.07	7.00	6456.00	5320	20221114	-19.83	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5320	-19.83	20221114	3295	29.44	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
28	20231026	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-75	5	-1.75	65085570	15487	38.23	4170	4260	4140	5560	3000	4280	4202.59	1.16	-9544	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1299	600.71	0.65	12	0.05	7.00	6456.00	5320	20221114	-20.96	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5320	-20.96	20221114	3295	27.62	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
29	20231026	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-80	5	-1.87	53976160	12848	31.72	4170	4260	4140	5560	3000	4280	4201.13	1.16	-7950	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1298	600.00	0.65	12	0.04	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
30	20231026	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-100	5	-2.34	50626450	12055	29.76	4170	4260	4140	5560	3000	4280	4199.62	1.16	-7727	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1292	597.14	0.65	12	0.04	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
31	20231026	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-55	5	-1.29	45355225	10802	26.67	4170	4260	4140	5560	3000	4280	4198.78	1.16	-7209	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1306	603.57	0.65	12	0.03	7.00	6456.00	5320	20221114	-20.58	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5320	-20.58	20221114	3295	28.22	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
32	20231026	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-130	5	-3.04	18177995	4361	10.77	4170	4195	4140	5560	3000	4280	4168.31	1.16	-3691	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1282	592.86	0.64	12	0.01	7.00	6456.00	5320	20221114	-21.99	3295	20230427	25.95	5260	-21.10	20230726	3295	25.95	20230427	5320	-21.99	20221114	3295	25.95	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
33	20231026	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-110	5	-2.57	1034160	248	0.61	4170	4170	4170	5560	3000	4280	4170.00	1.16	-196	4390	4335	4235	4180	4080	4362	4207	155	1280	500	2990	5	1	30901728	1289	595.71	0.65	12	0.00	7.00	6456.00	5320	20221114	-21.62	3295	20230427	26.56	5260	-20.72	20230726	3295	26.56	20230427	5320	-21.62	20221114	3295	26.56	20230427	1.21	N	064820	500	154 억	358895	N	N	N	N
34	20231025	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	30	2	0.71	170884645	40510	95.02	4250	4290	4135	5520	2975	4250	4218.33	1.18	-6559	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1323	611.43	0.66	12	0.13	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
35	20231025	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	20	2	0.47	163421820	38765	90.93	4250	4280	4135	5520	2975	4250	4215.71	1.18	-6033	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1320	610.00	0.66	12	0.13	7.00	6456.00	5320	20221114	-19.74	3295	20230427	29.59	5260	-18.82	20230726	3295	29.59	20230427	5320	-19.74	20221114	3295	29.59	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
36	20231025	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-20	5	-0.47	112428390	26773	62.80	4250	4260	4135	5520	2975	4250	4199.32	1.18	-3136	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1307	604.29	0.66	12	0.09	7.00	6456.00	5320	20221114	-20.49	3295	20230427	28.38	5260	-19.58	20230726	3295	28.38	20230427	5320	-20.49	20221114	3295	28.38	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
37	20231025	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-100	5	-2.35	66329255	15824	37.12	4250	4255	4145	5520	2975	4250	4191.69	1.18	15	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1282	592.86	0.64	12	0.05	7.00	6456.00	5320	20221114	-21.99	3295	20230427	25.95	5260	-21.10	20230726	3295	25.95	20230427	5320	-21.99	20221114	3295	25.95	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
38	20231025	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-65	5	-1.53	45468960	10808	25.35	4250	4255	4175	5520	2975	4250	4206.97	1.18	1018	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1293	597.86	0.65	12	0.03	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
39	20231025	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-50	5	-1.18	39062730	9277	21.76	4250	4255	4175	5520	2975	4250	4210.71	1.18	1251	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1298	600.00	0.65	12	0.03	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
40	20231025	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-50	5	-1.18	30224760	7168	16.81	4250	4255	4180	5520	2975	4250	4216.62	1.18	1612	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1298	600.00	0.65	12	0.02	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
41	20231025	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-45	5	-1.06	7139125	1680	3.94	4250	4255	4205	5520	2975	4250	4249.48	1.18	311	4433	4341	4198	4106	3963	4387	4152	155	1270	500	2970	5	1	30901728	1299	600.71	0.65	12	0.01	7.00	6456.00	5320	20221114	-20.96	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5320	-20.96	20221114	3295	27.62	20230427	1.20	N	064820	500	154 억	365727	N	N	N	N
42	20231024	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	60	2	1.43	177650285	42632	99.04	4110	4290	4055	5440	2935	4190	4167.06	1.23	-15413	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1313	607.14	0.66	12	0.14	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
43	20231024	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	45	2	1.07	170882835	41039	95.34	4110	4290	4055	5440	2935	4190	4163.91	1.23	-15169	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1309	605.00	0.66	12	0.13	7.00	6456.00	5320	20221114	-20.39	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5320	-20.39	20221114	3295	28.53	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
44	20231024	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	50	2	1.19	163473970	39300	91.30	4110	4290	4055	5440	2935	4190	4159.64	1.23	-15045	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1310	605.71	0.66	12	0.13	7.00	6456.00	5320	20221114	-20.30	3295	20230427	28.68	5260	-19.39	20230726	3295	28.68	20230427	5320	-20.30	20221114	3295	28.68	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
45	20231024	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	35	2	0.84	112275575	27213	63.22	4110	4225	4055	5440	2935	4190	4125.81	1.23	-13130	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1306	603.57	0.65	12	0.09	7.00	6456.00	5320	20221114	-20.58	3295	20230427	28.22	5260	-19.68	20230726	3295	28.22	20230427	5320	-20.58	20221114	3295	28.22	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
46	20231024	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-70	5	-1.67	64124850	15674	36.41	4110	4195	4055	5440	2935	4190	4091.16	1.23	-11273	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1273	588.57	0.64	12	0.05	7.00	6456.00	5320	20221114	-22.56	3295	20230427	25.04	5260	-21.67	20230726	3295	25.04	20230427	5320	-22.56	20221114	3295	25.04	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
47	20231024	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-60	5	-1.43	63905930	15621	36.29	4110	4195	4055	5440	2935	4190	4091.03	1.23	-11228	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1276	590.00	0.64	12	0.05	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
48	20231024	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-70	5	-1.67	32212405	7858	18.26	4110	4195	4070	5440	2935	4190	4099.31	1.23	-5547	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1273	588.57	0.64	12	0.03	7.00	6456.00	5320	20221114	-22.56	3295	20230427	25.04	5260	-21.67	20230726	3295	25.04	20230427	5320	-22.56	20221114	3295	25.04	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
49	20231024	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-50	5	-1.19	2610960	633	1.47	4110	4170	4110	5440	2935	4190	4124.74	1.23	-161	4346	4267	4161	4082	3976	4215	4030	155	1250	500	2930	5	1	30901728	1279	591.43	0.64	12	0.00	7.00	6456.00	5320	20221114	-22.18	3295	20230427	25.64	5260	-21.29	20230726	3295	25.64	20230427	5320	-22.18	20221114	3295	25.64	20230427	1.32	N	064820	500	154 억	381140	N	N	N	N
50	20231023	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	0	3	0.00	178821585	43044	64.01	4210	4240	4055	5440	2935	4190	4154.39	1.26	-8861	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1295	598.57	0.65	12	0.14	7.00	6456.00	5320	20221114	-21.24	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5320	-21.24	20221114	3295	27.16	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
51	20231023	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-60	5	-1.43	171367980	41243	61.33	4210	4240	4055	5440	2935	4190	4155.08	1.26	-7450	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1276	590.00	0.64	12	0.13	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
52	20231023	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-60	5	-1.43	144055765	34659	51.54	4210	4240	4055	5440	2935	4190	4156.37	1.26	-6366	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1276	590.00	0.64	12	0.11	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
53	20231023	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-10	5	-0.24	118147150	28443	42.30	4210	4240	4055	5440	2935	4190	4153.82	1.26	-4424	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1292	597.14	0.65	12	0.09	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
54	20231023	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	-55	5	-1.31	87981730	21144	31.44	4210	4240	4080	5440	2935	4190	4161.07	1.26	-2613	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1278	590.71	0.64	12	0.07	7.00	6456.00	5320	20221114	-22.27	3295	20230427	25.49	5260	-21.39	20230726	3295	25.49	20230427	5320	-22.27	20221114	3295	25.49	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
55	20231023	110525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	30	2	0.72	81967180	19691	29.28	4210	4240	4080	5440	2935	4190	4162.67	1.26	-2168	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1304	602.86	0.65	12	0.06	7.00	6456.00	5320	20221114	-20.68	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5320	-20.68	20221114	3295	28.07	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
56	20231023	100522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-40	5	-0.95	55634835	13435	19.98	4210	4230	4080	5440	2935	4190	4141.04	1.26	-381	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1282	592.86	0.64	12	0.04	7.00	6456.00	5320	20221114	-21.99	3295	20230427	25.95	5260	-21.10	20230726	3295	25.95	20230427	5320	-21.99	20221114	3295	25.95	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
57	20231023	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	0	3	0.00	62920	15	0.02	4210	4210	4190	5440	2935	4190	4194.67	1.26	-2	4360	4275	4160	4075	3960	4317	4117	155	1250	500	2930	5	1	30901728	1295	598.57	0.65	12	0.00	7.00	6456.00	5320	20221114	-21.24	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5320	-21.24	20221114	3295	27.16	20230427	1.38	N	064820	500	154 억	390397	N	N	N	N
58	20231020	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	5	2	0.12	275364025	67246	154.19	4060	4245	4045	5440	2930	4185	4094.84	1.27	-647	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1295	598.57	0.65	12	0.22	7.00	6456.00	5320	20221114	-21.24	3295	20230427	27.16	5260	-20.34	20230726	3295	27.16	20230427	5320	-21.24	20221114	3295	27.16	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
59	20231020	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-10	5	-0.24	270341400	66042	151.43	4060	4245	4045	5440	2930	4185	4093.48	1.27	-862	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1290	596.43	0.65	12	0.21	7.00	6456.00	5320	20221114	-21.52	3295	20230427	26.71	5260	-20.63	20230726	3295	26.71	20230427	5320	-21.52	20221114	3295	26.71	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
60	20231020	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	0	3	0.00	230462420	56553	129.67	4060	4185	4045	5440	2930	4185	4075.16	1.27	1296	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1293	597.86	0.65	12	0.18	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
61	20231020	130513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-55	5	-1.31	225047015	55248	126.68	4060	4175	4045	5440	2930	4185	4073.40	1.27	1257	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1276	590.00	0.64	12	0.18	7.00	6456.00	5320	20221114	-22.37	3295	20230427	25.34	5260	-21.48	20230726	3295	25.34	20230427	5320	-22.37	20221114	3295	25.34	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
62	20231020	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-75	5	-1.79	222825505	54708	125.44	4060	4175	4045	5440	2930	4185	4073.00	1.27	1071	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1270	587.14	0.64	12	0.18	7.00	6456.00	5320	20221114	-22.74	3295	20230427	24.73	5260	-21.86	20230726	3295	24.73	20230427	5320	-22.74	20221114	3295	24.73	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
63	20231020	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	-140	5	-3.35	193826340	47589	109.12	4060	4175	4045	5440	2930	4185	4072.92	1.27	632	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1250	577.86	0.63	12	0.15	7.00	6456.00	5320	20221114	-23.97	3295	20230427	22.76	5260	-23.10	20230726	3295	22.76	20230427	5320	-23.97	20221114	3295	22.76	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
64	20231020	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-125	5	-2.99	120535880	29477	67.59	4060	4175	4045	5440	2930	4185	4089.15	1.27	814	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1255	580.00	0.63	12	0.10	7.00	6456.00	5320	20221114	-23.68	3295	20230427	23.22	5260	-22.81	20230726	3295	23.22	20230427	5320	-23.68	20221114	3295	23.22	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
65	20231020	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-40	5	-0.96	31031875	7612	17.45	4060	4175	4060	5440	2930	4185	4076.70	1.27	1984	4361	4272	4226	4137	4091	4250	4115	155	1255	500	2920	5	1	30901728	1281	592.14	0.64	12	0.02	7.00	6456.00	5320	20221114	-22.09	3295	20230427	25.80	5260	-21.20	20230726	3295	25.80	20230427	5320	-22.09	20221114	3295	25.80	20230427	1.37	N	064820	500	154 억	391044	N	N	N	N
66	20231019	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-130	5	-3.01	183083760	43613	134.47	4315	4315	4180	5600	3025	4315	4197.92	1.29	-8973	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1293	597.86	0.65	12	0.14	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
67	20231019	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-100	5	-2.32	161865580	38543	118.84	4315	4315	4180	5600	3025	4315	4199.61	1.29	-8767	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1303	602.14	0.65	12	0.12	7.00	6456.00	5320	20221114	-20.77	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5320	-20.77	20221114	3295	27.92	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
68	20231019	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-110	5	-2.55	123731530	29437	90.76	4315	4315	4180	5600	3025	4315	4203.27	1.29	-8929	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1299	600.71	0.65	12	0.10	7.00	6456.00	5320	20221114	-20.96	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5320	-20.96	20221114	3295	27.62	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
69	20231019	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-135	5	-3.13	103136360	24516	75.59	4315	4315	4180	5600	3025	4315	4206.90	1.29	-6181	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1292	597.14	0.65	12	0.08	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
70	20231019	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-130	5	-3.01	89956465	21367	65.88	4315	4315	4180	5600	3025	4315	4210.07	1.29	-5170	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1293	597.86	0.65	12	0.07	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
71	20231019	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	-95	5	-2.20	64599710	15306	47.19	4315	4315	4180	5600	3025	4315	4220.55	1.29	-4932	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1304	602.86	0.65	12	0.05	7.00	6456.00	5320	20221114	-20.68	3295	20230427	28.07	5260	-19.77	20230726	3295	28.07	20230427	5320	-20.68	20221114	3295	28.07	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
72	20231019	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-135	5	-3.13	52328655	12381	38.17	4315	4315	4180	5600	3025	4315	4226.53	1.29	-3301	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1292	597.14	0.65	12	0.04	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
73	20231019	090520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-85	5	-1.97	22438390	5249	16.18	4315	4315	4230	5600	3025	4315	4274.79	1.29	-247	4465	4390	4335	4260	4205	4362	4232	155	1285	500	3020	5	1	30901728	1307	604.29	0.66	12	0.02	7.00	6456.00	5320	20221114	-20.49	3295	20230427	28.38	5260	-19.58	20230726	3295	28.38	20230427	5320	-20.49	20221114	3295	28.38	20230427	1.37	N	064820	500	154 억	400017	N	N	N	N
74	20231018	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-45	5	-1.03	140344065	32434	201.13	4395	4410	4280	5660	3055	4360	4327.07	1.31	-4989	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1333	616.43	0.67	12	0.10	7.00	6456.00	5320	20221114	-18.89	3295	20230427	30.96	5260	-17.97	20230726	3295	30.96	20230427	5320	-18.89	20221114	3295	30.96	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
75	20231018	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4305	-55	5	-1.26	136234690	31478	195.20	4395	4410	4280	5660	3055	4360	4327.93	1.31	-4716	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1330	615.00	0.67	12	0.10	7.00	6456.00	5320	20221114	-19.08	3295	20230427	30.65	5260	-18.16	20230726	3295	30.65	20230427	5320	-19.08	20221114	3295	30.65	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
76	20231018	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-75	5	-1.72	132715290	30658	190.12	4395	4410	4280	5660	3055	4360	4328.90	1.31	-4426	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1324	612.14	0.66	12	0.10	7.00	6456.00	5320	20221114	-19.45	3295	20230427	30.05	5260	-18.54	20230726	3295	30.05	20230427	5320	-19.45	20221114	3295	30.05	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
77	20231018	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-5	5	-0.11	120163855	27733	171.98	4395	4410	4300	5660	3055	4360	4332.88	1.31	-2344	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1346	622.14	0.67	12	0.09	7.00	6456.00	5320	20221114	-18.14	3295	20230427	32.17	5260	-17.21	20230726	3295	32.17	20230427	5320	-18.14	20221114	3295	32.17	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
78	20231018	120517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	-60	5	-1.38	110582530	25518	158.24	4395	4410	4300	5660	3055	4360	4333.51	1.31	-1259	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1329	614.29	0.67	12	0.08	7.00	6456.00	5320	20221114	-19.17	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5320	-19.17	20221114	3295	30.50	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
79	20231018	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	-40	5	-0.92	104588410	24127	149.62	4395	4410	4300	5660	3055	4360	4334.91	1.31	-1263	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1335	617.14	0.67	12	0.08	7.00	6456.00	5320	20221114	-18.80	3295	20230427	31.11	5260	-17.87	20230726	3295	31.11	20230427	5320	-18.80	20221114	3295	31.11	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
80	20231018	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	-30	5	-0.69	45245735	10387	64.41	4395	4410	4330	5660	3055	4360	4356.00	1.31	81	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1338	618.57	0.67	12	0.03	7.00	6456.00	5320	20221114	-18.61	3295	20230427	31.41	5260	-17.68	20230726	3295	31.41	20230427	5320	-18.61	20221114	3295	31.41	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
81	20231018	090512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	15	2	0.34	4479755	1019	6.32	4395	4410	4355	5660	3055	4360	4396.23	1.31	-282	4410	4385	4335	4310	4260	4397	4322	155	1300	500	3050	5	1	30901728	1352	625.00	0.68	12	0.00	7.00	6456.00	5320	20221114	-17.76	3295	20230427	32.78	5260	-16.83	20230726	3295	32.78	20230427	5320	-17.76	20221114	3295	32.78	20230427	1.37	N	064820	500	154 억	405006	N	N	N	N
82	20231017	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	50	2	1.16	66932710	15436	140.24	4300	4360	4285	5600	3020	4310	4336.14	1.31	1849	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1347	622.86	0.68	12	0.05	7.00	6456.00	5320	20221114	-18.05	3295	20230427	32.32	5260	-17.11	20230726	3295	32.32	20230427	5320	-18.05	20221114	3295	32.32	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
83	20231017	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	50	2	1.16	66002410	15222	138.29	4300	4360	4285	5600	3020	4310	4335.99	1.31	1683	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1347	622.86	0.68	12	0.05	7.00	6456.00	5320	20221114	-18.05	3295	20230427	32.32	5260	-17.11	20230726	3295	32.32	20230427	5320	-18.05	20221114	3295	32.32	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
84	20231017	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	45	2	1.04	59909700	13820	125.56	4300	4355	4285	5600	3020	4310	4335.00	1.31	791	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1346	622.14	0.67	12	0.04	7.00	6456.00	5320	20221114	-18.14	3295	20230427	32.17	5260	-17.21	20230726	3295	32.17	20230427	5320	-18.14	20221114	3295	32.17	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
85	20231017	130513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	30	2	0.70	35464065	8196	74.46	4300	4350	4285	5600	3020	4310	4327.00	1.31	1120	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1341	620.00	0.67	12	0.03	7.00	6456.00	5320	20221114	-18.42	3295	20230427	31.71	5260	-17.49	20230726	3295	31.71	20230427	5320	-18.42	20221114	3295	31.71	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
86	20231017	120515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	10	2	0.23	25312670	5856	53.20	4300	4350	4285	5600	3020	4310	4322.52	1.31	1216	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1335	617.14	0.67	12	0.02	7.00	6456.00	5320	20221114	-18.80	3295	20230427	31.11	5260	-17.87	20230726	3295	31.11	20230427	5320	-18.80	20221114	3295	31.11	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
87	20231017	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	35	2	0.81	21120595	4886	44.39	4300	4350	4285	5600	3020	4310	4322.68	1.31	826	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1343	620.71	0.67	12	0.02	7.00	6456.00	5320	20221114	-18.33	3295	20230427	31.87	5260	-17.40	20230726	3295	31.87	20230427	5320	-18.33	20221114	3295	31.87	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
88	20231017	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	25	2	0.58	12409390	2873	26.10	4300	4350	4285	5600	3020	4310	4319.31	1.31	1010	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1340	619.29	0.67	12	0.01	7.00	6456.00	5320	20221114	-18.52	3295	20230427	31.56	5260	-17.59	20230726	3295	31.56	20230427	5320	-18.52	20221114	3295	31.56	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
89	20231017	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	0	3	0.00	5320135	1237	11.24	4300	4320	4285	5600	3020	4310	4300.84	1.31	682	4363	4336	4288	4261	4213	4350	4275	155	1290	500	3010	5	1	30901728	1332	615.71	0.67	12	0.00	7.00	6456.00	5320	20221114	-18.98	3295	20230427	30.80	5260	-18.06	20230726	3295	30.80	20230427	5320	-18.98	20221114	3295	30.80	20230427	1.37	N	064820	500	154 억	403304	N	N	N	N
90	20231016	160511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	5	2	0.12	46063815	10776	104.20	4280	4315	4240	5590	3015	4305	4274.67	1.31	-1351	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1332	615.71	0.67	12	0.03	7.00	6456.00	5320	20221114	-18.98	3295	20230427	30.80	5260	-18.06	20230726	3295	30.80	20230427	5320	-18.98	20221114	3295	30.80	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
91	20231016	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-15	5	-0.35	44116220	10323	99.82	4280	4315	4240	5590	3015	4305	4273.59	1.31	-1453	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1326	612.86	0.66	12	0.03	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
92	20231016	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-25	5	-0.58	31631575	7418	71.73	4280	4315	4240	5590	3015	4305	4264.16	1.31	-1867	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1323	611.43	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
93	20231016	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-25	5	-0.58	27358495	6415	62.03	4280	4315	4240	5590	3015	4305	4264.77	1.31	-1681	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1323	611.43	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
94	20231016	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-15	5	-0.35	16945580	3971	38.40	4280	4315	4240	5590	3015	4305	4267.33	1.31	-1323	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1326	612.86	0.66	12	0.01	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
95	20231016	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-45	5	-1.05	14591050	3421	33.08	4280	4315	4240	5590	3015	4305	4265.14	1.31	-846	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1316	608.57	0.66	12	0.01	7.00	6456.00	5320	20221114	-19.92	3295	20230427	29.29	5260	-19.01	20230726	3295	29.29	20230427	5320	-19.92	20221114	3295	29.29	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
96	20231016	100503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4305	0	3	0.00	7432970	1741	16.83	4280	4315	4240	5590	3015	4305	4269.37	1.31	-783	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1330	615.00	0.67	12	0.01	7.00	6456.00	5320	20221114	-19.08	3295	20230427	30.65	5260	-18.16	20230726	3295	30.65	20230427	5320	-19.08	20221114	3295	30.65	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
97	20231016	090506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-55	5	-1.28	599865	141	1.36	4280	4280	4240	5590	3015	4305	4254.36	1.31	-89	4371	4337	4286	4252	4201	4355	4270	155	1285	500	3010	5	1	30901728	1313	607.14	0.66	12	0.00	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.38	N	064820	500	154 억	404655	N	N	N	N
98	20231012	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	30	2	0.71	45321110	10647	21.82	4205	4290	4205	5520	2975	4250	4256.70	1.31	1839	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1323	611.43	0.66	12	0.03	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
99	20231012	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	30	2	0.71	45025875	10578	21.68	4205	4290	4205	5520	2975	4250	4256.56	1.31	1794	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1323	611.43	0.66	12	0.03	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
100	20231012	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	5	2	0.12	41998265	9867	20.22	4205	4290	4205	5520	2975	4250	4256.44	1.31	1295	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1315	607.86	0.66	12	0.03	7.00	6456.00	5320	20221114	-20.02	3295	20230427	29.14	5260	-19.11	20230726	3295	29.14	20230427	5320	-20.02	20221114	3295	29.14	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
101	20231012	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	40	2	0.94	36074825	8477	17.37	4205	4290	4205	5520	2975	4250	4255.61	1.31	1100	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1326	612.86	0.66	12	0.03	7.00	6456.00	5320	20221114	-19.36	3295	20230427	30.20	5260	-18.44	20230726	3295	30.20	20230427	5320	-19.36	20221114	3295	30.20	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
102	20231012	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	20	2	0.47	27706355	6522	13.36	4205	4290	4205	5520	2975	4250	4248.14	1.31	1239	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1320	610.00	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.74	3295	20230427	29.59	5260	-18.82	20230726	3295	29.59	20230427	5320	-19.74	20221114	3295	29.59	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
103	20231012	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	5	2	0.12	18242750	4301	8.81	4205	4290	4205	5520	2975	4250	4241.51	1.31	1231	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1315	607.86	0.66	12	0.01	7.00	6456.00	5320	20221114	-20.02	3295	20230427	29.14	5260	-19.11	20230726	3295	29.14	20230427	5320	-20.02	20221114	3295	29.14	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
104	20231012	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-15	5	-0.35	17455790	4116	8.43	4205	4290	4205	5520	2975	4250	4240.96	1.31	1127	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1309	605.00	0.66	12	0.01	7.00	6456.00	5320	20221114	-20.39	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5320	-20.39	20221114	3295	28.53	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
105	20231012	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	35	2	0.82	122750	29	0.06	4205	4290	4205	5520	2975	4250	4232.76	1.31	-3	4356	4302	4221	4167	4086	4330	4195	155	1270	500	2970	5	1	30901728	1324	612.14	0.66	12	0.00	7.00	6456.00	5320	20221114	-19.45	3295	20230427	30.05	5260	-18.54	20230726	3295	30.05	20230427	5320	-19.45	20221114	3295	30.05	20230427	1.42	N	064820	500	154 억	405330	N	N	N	N
106	20231011	160510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	65	2	1.55	207185525	48800	78.93	4140	4275	4140	5440	2930	4185	4245.61	1.27	14152	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1313	607.14	0.66	12	0.16	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
107	20231011	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	65	2	1.55	194880100	45904	74.24	4140	4275	4140	5440	2930	4185	4245.38	1.27	13089	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1313	607.14	0.66	12	0.15	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
108	20231011	140515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	60	2	1.43	182524440	42999	69.55	4140	4275	4140	5440	2930	4185	4244.85	1.27	11697	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1312	606.43	0.66	12	0.14	7.00	6456.00	5320	20221114	-20.21	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5320	-20.21	20221114	3295	28.83	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
109	20231011	130506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	70	2	1.67	39098285	9238	14.94	4140	4275	4140	5440	2930	4185	4232.33	1.27	3356	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1315	607.86	0.66	12	0.03	7.00	6456.00	5320	20221114	-20.02	3295	20230427	29.14	5260	-19.11	20230726	3295	29.14	20230427	5320	-20.02	20221114	3295	29.14	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
110	20231011	120517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	65	2	1.55	31689225	7494	12.12	4140	4275	4140	5440	2930	4185	4228.61	1.27	3066	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1313	607.14	0.66	12	0.02	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
111	20231011	110512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	75	2	1.79	28975780	6857	11.09	4140	4275	4140	5440	2930	4185	4225.72	1.27	3100	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1316	608.57	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.92	3295	20230427	29.29	5260	-19.01	20230726	3295	29.29	20230427	5320	-19.92	20221114	3295	29.29	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
112	20231011	100508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	80	2	1.91	28266780	6690	10.82	4140	4275	4140	5440	2930	4185	4225.23	1.27	3080	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1318	609.29	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.83	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5320	-19.83	20221114	3295	29.44	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
113	20231011	090512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	60	2	1.43	1267005	304	0.49	4140	4250	4140	5440	2930	4185	4167.78	1.27	-43	4351	4267	4221	4137	4091	4245	4115	155	1255	500	2920	5	1	30901728	1312	606.43	0.66	12	0.00	7.00	6456.00	5320	20221114	-20.21	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5320	-20.21	20221114	3295	28.83	20230427	1.43	N	064820	500	154 억	391178	N	N	N	N
114	20231010	160505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-115	5	-2.67	261040075	61828	356.34	4260	4305	4175	5590	3010	4300	4222.19	1.33	-20900	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1293	597.86	0.65	12	0.20	7.00	6456.00	5320	20221114	-21.33	3295	20230427	27.01	5260	-20.44	20230726	3295	27.01	20230427	5320	-21.33	20221114	3295	27.01	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
115	20231010	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-95	5	-2.21	248745730	58891	339.41	4260	4305	4175	5590	3010	4300	4223.83	1.33	-20361	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1299	600.71	0.65	12	0.19	7.00	6456.00	5320	20221114	-20.96	3295	20230427	27.62	5260	-20.06	20230726	3295	27.62	20230427	5320	-20.96	20221114	3295	27.62	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
116	20231010	140507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-85	5	-1.98	192895775	45612	262.88	4260	4305	4180	5590	3010	4300	4229.06	1.33	-18996	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1303	602.14	0.65	12	0.15	7.00	6456.00	5320	20221114	-20.77	3295	20230427	27.92	5260	-19.87	20230726	3295	27.92	20230427	5320	-20.77	20221114	3295	27.92	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
117	20231010	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-100	5	-2.33	150236860	35416	204.12	4260	4305	4190	5590	3010	4300	4242.06	1.33	-20029	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1298	600.00	0.65	12	0.11	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
118	20231010	120503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-50	5	-1.16	71443400	16795	96.80	4260	4305	4235	5590	3010	4300	4253.85	1.33	-1412	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1313	607.14	0.66	12	0.05	7.00	6456.00	5320	20221114	-20.11	3295	20230427	28.98	5260	-19.20	20230726	3295	28.98	20230427	5320	-20.11	20221114	3295	28.98	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
119	20231010	110455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-35	5	-0.81	48317810	11347	65.40	4260	4305	4235	5590	3010	4300	4258.20	1.33	-636	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1318	609.29	0.66	12	0.04	7.00	6456.00	5320	20221114	-19.83	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5320	-19.83	20221114	3295	29.44	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
120	20231010	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-40	5	-0.93	31686695	7438	42.87	4260	4305	4235	5590	3010	4300	4260.11	1.33	1491	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1316	608.57	0.66	12	0.02	7.00	6456.00	5320	20221114	-19.92	3295	20230427	29.29	5260	-19.01	20230726	3295	29.29	20230427	5320	-19.92	20221114	3295	29.29	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
121	20231010	090456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-35	5	-0.81	2688285	631	3.64	4260	4265	4260	5590	3010	4300	4260.36	1.33	160	4413	4356	4248	4191	4083	4385	4220	155	1290	500	3010	5	1	30901728	1318	609.29	0.66	12	0.00	7.00	6456.00	5320	20221114	-19.83	3295	20230427	29.44	5260	-18.92	20230726	3295	29.44	20230427	5320	-19.83	20221114	3295	29.44	20230427	1.48	N	064820	500	154 억	412078	N	N	N	N
122	20231006	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	165	2	3.99	73447225	17351	46.61	4175	4305	4140	5370	2895	4135	4233.03	1.32	3687	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1329	614.29	0.67	12	0.06	7.00	6456.00	5320	20221114	-19.17	3295	20230427	30.50	5260	-18.25	20230726	3295	30.50	20230427	5320	-19.17	20221114	3295	30.50	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
123	20231006	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	145	2	3.51	60035970	14221	38.20	4175	4305	4140	5370	2895	4135	4221.64	1.32	3275	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1323	611.43	0.66	12	0.05	7.00	6456.00	5320	20221114	-19.55	3295	20230427	29.89	5260	-18.63	20230726	3295	29.89	20230427	5320	-19.55	20221114	3295	29.89	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
124	20231006	140454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	110	2	2.66	43127075	10260	27.56	4175	4245	4140	5370	2895	4135	4203.42	1.32	3081	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1312	606.43	0.66	12	0.03	7.00	6456.00	5320	20221114	-20.21	3295	20230427	28.83	5260	-19.30	20230726	3295	28.83	20230427	5320	-20.21	20221114	3295	28.83	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
125	20231006	130452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	100	2	2.42	30069055	7179	19.29	4175	4240	4140	5370	2895	4135	4188.47	1.32	1580	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1309	605.00	0.66	12	0.02	7.00	6456.00	5320	20221114	-20.39	3295	20230427	28.53	5260	-19.49	20230726	3295	28.53	20230427	5320	-20.39	20221114	3295	28.53	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
126	20231006	120448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	75	2	1.81	26421835	6315	16.96	4175	4215	4140	5370	2895	4135	4183.98	1.32	1991	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1301	601.43	0.65	12	0.02	7.00	6456.00	5320	20221114	-20.86	3295	20230427	27.77	5260	-19.96	20230726	3295	27.77	20230427	5320	-20.86	20221114	3295	27.77	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
127	20231006	110445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	45	2	1.09	16974990	4055	10.89	4175	4215	4140	5370	2895	4135	4186.19	1.32	283	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1292	597.14	0.65	12	0.01	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
128	20231006	100449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	45	2	1.09	6383310	1525	4.10	4175	4200	4140	5370	2895	4135	4185.78	1.32	-17	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1292	597.14	0.65	12	0.00	7.00	6456.00	5320	20221114	-21.43	3295	20230427	26.86	5260	-20.53	20230726	3295	26.86	20230427	5320	-21.43	20221114	3295	26.86	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N
129	20231006	090445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	65	2	1.57	4935800	1180	3.17	4175	4200	4140	5370	2895	4135	4182.88	1.32	4	4235	4185	4100	4050	3965	4210	4075	155	1235	500	2890	5	1	30901728	1298	600.00	0.65	12	0.00	7.00	6456.00	5320	20221114	-21.05	3295	20230427	27.47	5260	-20.15	20230726	3295	27.47	20230427	5320	-21.05	20221114	3295	27.47	20230427	1.52	N	064820	500	154 억	408391	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History