KissMeData/088390/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19930	-820	5	-3.95	472925970	23439	166.12	21000	21000	19870	26950	14550	20750	20177.62	0.81	-6481	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	10	1	9385844	1871	12.57	0.88	12	0.25	1586.00	22737.00	58800	20230418	-66.11	19700	20221122	1.17	58800	-66.11	20230418	19870	0.30	20231031	58800	-66.11	20230418	19700	1.17	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
3	20231031	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19980	-770	5	-3.71	449532750	22265	157.80	21000	21000	19890	26950	14550	20750	20190.11	0.81	-6473	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	10	1	9385844	1875	12.60	0.88	12	0.24	1586.00	22737.00	58800	20230418	-66.02	19700	20221122	1.42	58800	-66.02	20230418	19890	0.45	20231031	58800	-66.02	20230418	19700	1.42	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
4	20231031	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20150	-600	5	-2.89	379822360	18774	133.05	21000	21000	19940	26950	14550	20750	20231.30	0.81	-6442	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1891	12.70	0.89	12	0.20	1586.00	22737.00	58800	20230418	-65.73	19700	20221122	2.28	58800	-65.73	20230418	19940	1.05	20231031	58800	-65.73	20230418	19700	2.28	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
5	20231031	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20100	-650	5	-3.13	289952300	14286	101.25	21000	21000	20000	26950	14550	20750	20296.26	0.81	-5348	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1887	12.67	0.88	12	0.15	1586.00	22737.00	58800	20230418	-65.82	19700	20221122	2.03	58800	-65.82	20230418	19950	0.75	20231026	58800	-65.82	20230418	19700	2.03	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
6	20231031	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20100	-650	5	-3.13	244664400	12028	85.24	21000	21000	20050	26950	14550	20750	20341.24	0.81	-4777	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1887	12.67	0.88	12	0.13	1586.00	22737.00	58800	20230418	-65.82	19700	20221122	2.03	58800	-65.82	20230418	19950	0.75	20231026	58800	-65.82	20230418	19700	2.03	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
7	20231031	110739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20200	-550	5	-2.65	206914300	10152	71.95	21000	21000	20150	26950	14550	20750	20381.63	0.81	-4164	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1896	12.74	0.89	12	0.11	1586.00	22737.00	58800	20230418	-65.65	19700	20221122	2.54	58800	-65.65	20230418	19950	1.25	20231026	58800	-65.65	20230418	19700	2.54	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
8	20231031	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20250	-500	5	-2.41	154175950	7547	53.49	21000	21000	20200	26950	14550	20750	20428.77	0.81	-2935	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1901	12.77	0.89	12	0.08	1586.00	22737.00	58800	20230418	-65.56	19700	20221122	2.79	58800	-65.56	20230418	19950	1.50	20231026	58800	-65.56	20230418	19700	2.79	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
9	20231031	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	-50	5	-0.24	14394200	692	4.90	21000	21000	20550	26950	14550	20750	20800.87	0.81	-234	21516	21132	20816	20432	20116	21325	20625	47	6200	500	14940	50	1	9385844	1943	13.05	0.91	12	0.01	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	19950	3.76	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.57	N	088390	500	46 억	76356	N	N	49	N	N
10	20231030	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20750	50	2	0.24	292300800	14053	47.81	20700	21200	20500	26900	14500	20700	20799.94	0.79	1858	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1948	13.08	0.91	12	0.15	1586.00	22737.00	58800	20230418	-64.71	19700	20221122	5.33	58800	-64.71	20230418	19950	4.01	20231026	58800	-64.71	20230418	19700	5.33	20221122	2.67	N	088390	500	46 억	74583	N	N	49	N	N
11	20231030	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	0	3	0.00	261619600	12566	42.75	20700	21200	20500	26900	14500	20700	20819.64	0.79	1503	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1943	13.05	0.91	12	0.13	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	19950	3.76	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
12	20231030	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20900	200	2	0.97	226973650	10897	37.07	20700	21200	20500	26900	14500	20700	20829.00	0.79	1716	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1962	13.18	0.92	12	0.12	1586.00	22737.00	58800	20230418	-64.46	19700	20221122	6.09	58800	-64.46	20230418	19950	4.76	20231026	58800	-64.46	20230418	19700	6.09	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
13	20231030	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21050	350	2	1.69	200488150	9630	32.76	20700	21200	20500	26900	14500	20700	20819.12	0.79	1819	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1976	13.27	0.93	12	0.10	1586.00	22737.00	58800	20230418	-64.20	19700	20221122	6.85	58800	-64.20	20230418	19950	5.51	20231026	58800	-64.20	20230418	19700	6.85	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
14	20231030	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20900	200	2	0.97	193682950	9306	31.66	20700	21050	20500	26900	14500	20700	20812.70	0.79	1741	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1962	13.18	0.92	12	0.10	1586.00	22737.00	58800	20230418	-64.46	19700	20221122	6.09	58800	-64.46	20230418	19950	4.76	20231026	58800	-64.46	20230418	19700	6.09	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
15	20231030	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20950	250	2	1.21	160985400	7738	26.33	20700	21050	20500	26900	14500	20700	20804.52	0.79	1923	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1966	13.21	0.92	12	0.08	1586.00	22737.00	58800	20230418	-64.37	19700	20221122	6.35	58800	-64.37	20230418	19950	5.01	20231026	58800	-64.37	20230418	19700	6.35	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
16	20231030	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20850	150	2	0.72	124187650	5969	20.31	20700	21050	20500	26900	14500	20700	20805.44	0.79	956	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1957	13.15	0.92	12	0.06	1586.00	22737.00	58800	20230418	-64.54	19700	20221122	5.84	58800	-64.54	20230418	19950	4.51	20231026	58800	-64.54	20230418	19700	5.84	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
17	20231030	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20800	100	2	0.48	22071850	1064	3.62	20700	21000	20600	26900	14500	20700	20744.22	0.79	160	22066	21382	20766	20082	19466	21725	20425	47	6200	500	14900	50	1	9385844	1952	13.11	0.91	12	0.01	1586.00	22737.00	58800	20230418	-64.63	19700	20221122	5.58	58800	-64.63	20230418	19950	4.26	20231026	58800	-64.63	20230418	19700	5.58	20221122	2.67	N	088390	500	46 억	74583	N	N	2	N	N
18	20231027	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	100	2	0.49	611721450	29279	54.81	20500	21450	20150	26750	14450	20600	20893.21	0.80	-668	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1943	13.05	0.91	12	0.31	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	19950	3.76	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.64	N	088390	500	46 억	75256	N	N	2	N	N
19	20231027	150653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21000	400	2	1.94	580815050	27795	52.03	20500	21450	20150	26750	14450	20600	20896.71	0.80	-864	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1971	13.24	0.92	12	0.30	1586.00	22737.00	58800	20230418	-64.29	19700	20221122	6.60	58800	-64.29	20230418	19950	5.26	20231026	58800	-64.29	20230418	19700	6.60	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
20	20231027	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21100	500	2	2.43	529289650	25324	47.40	20500	21450	20150	26750	14450	20600	20901.07	0.80	-1157	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1980	13.30	0.93	12	0.27	1586.00	22737.00	58800	20230418	-64.12	19700	20221122	7.11	58800	-64.12	20230418	19950	5.76	20231026	58800	-64.12	20230418	19700	7.11	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
21	20231027	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21200	600	2	2.91	469293950	22480	42.08	20500	21450	20150	26750	14450	20600	20876.43	0.80	-201	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1990	13.37	0.93	12	0.24	1586.00	22737.00	58800	20230418	-63.95	19700	20221122	7.61	58800	-63.95	20230418	19950	6.27	20231026	58800	-63.95	20230418	19700	7.61	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
22	20231027	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21250	650	2	3.16	393395550	18885	35.35	20500	21450	20150	26750	14450	20600	20831.48	0.80	709	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1994	13.40	0.93	12	0.20	1586.00	22737.00	58800	20230418	-63.86	19700	20221122	7.87	58800	-63.86	20230418	19950	6.52	20231026	58800	-63.86	20230418	19700	7.87	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
23	20231027	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	21100	500	2	2.43	322723250	15556	29.12	20500	21200	20150	26750	14450	20600	20746.18	0.80	105	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1980	13.30	0.93	12	0.17	1586.00	22737.00	58800	20230418	-64.12	19700	20221122	7.11	58800	-64.12	20230418	19950	5.76	20231026	58800	-64.12	20230418	19700	7.11	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
24	20231027	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	100	2	0.49	218190500	10584	19.81	20500	20950	20150	26750	14450	20600	20615.17	0.80	-771	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1943	13.05	0.91	12	0.11	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	19950	3.76	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
25	20231027	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	100	2	0.49	59378700	2886	5.40	20500	20850	20500	26750	14450	20600	20574.47	0.80	106	21433	21016	20483	20066	19533	20750	19800	47	6150	500	14830	50	1	9385844	1943	13.05	0.91	12	0.03	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	19950	3.76	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.64	N	088390	500	46 억	75256	N	N	0	N	N
26	20231026	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20600	-800	5	-3.74	1080036690	53073	221.35	20800	20900	19950	27800	15000	21400	20349.83	0.75	8242	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1933	12.99	0.91	12	0.57	1586.00	22737.00	58800	20230418	-64.97	19700	20221122	4.57	58800	-64.97	20230418	19950	3.26	20231026	58800	-64.97	20230418	19700	4.57	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
27	20231026	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20350	-1050	5	-4.91	978265590	48079	200.52	20800	20900	19950	27800	15000	21400	20347.02	0.75	8924	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1910	12.83	0.90	12	0.51	1586.00	22737.00	58800	20230418	-65.39	19700	20221122	3.30	58800	-65.39	20230418	19950	2.01	20231026	58800	-65.39	20230418	19700	3.30	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
28	20231026	140643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20100	-1300	5	-6.07	719700550	35281	147.15	20800	20900	20000	27800	15000	21400	20399.07	0.75	4580	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1887	12.67	0.88	12	0.38	1586.00	22737.00	58800	20230418	-65.82	19700	20221122	2.03	58800	-65.82	20230418	20000	0.50	20231026	58800	-65.82	20230418	19700	2.03	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
29	20231026	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20450	-950	5	-4.44	435667350	21185	88.36	20800	20900	20300	27800	15000	21400	20564.86	0.75	1764	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1919	12.89	0.90	12	0.23	1586.00	22737.00	58800	20230418	-65.22	19700	20221122	3.81	58800	-65.22	20230418	20300	0.74	20231026	58800	-65.22	20230418	19700	3.81	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
30	20231026	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20500	-900	5	-4.21	366461650	17791	74.20	20800	20900	20300	27800	15000	21400	20598.10	0.75	1511	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1924	12.93	0.90	12	0.19	1586.00	22737.00	58800	20230418	-65.14	19700	20221122	4.06	58800	-65.14	20230418	20300	0.99	20231026	58800	-65.14	20230418	19700	4.06	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
31	20231026	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	-700	5	-3.27	323700100	15711	65.53	20800	20900	20300	27800	15000	21400	20603.35	0.75	2309	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1943	13.05	0.91	12	0.17	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	20300	1.97	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
32	20231026	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20700	-700	5	-3.27	253182250	12307	51.33	20800	20850	20300	27800	15000	21400	20572.15	0.75	1389	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1943	13.05	0.91	12	0.13	1586.00	22737.00	58800	20230418	-64.80	19700	20221122	5.08	58800	-64.80	20230418	20300	1.97	20231026	58800	-64.80	20230418	19700	5.08	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
33	20231026	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	20350	-1050	5	-4.91	65954950	3204	13.36	20800	20850	20350	27800	15000	21400	20584.94	0.75	-2336	23500	22450	21900	20850	20300	22175	20575	47	6400	500	15400	50	1	9385844	1910	12.83	0.90	12	0.03	1586.00	22737.00	58800	20230418	-65.39	19700	20221122	3.30	58800	-65.39	20230418	20350	0.00	20231026	58800	-65.39	20230418	19700	3.30	20221122	2.66	N	088390	500	46 억	70266	N	N	0	N	N
34	20231025	160645	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21400	-1200	5	-5.31	520520500	23824	62.58	22950	22950	21350	29350	15850	22600	21850.54	0.80	-4647	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2009	13.49	0.94	12	0.25	1586.00	22737.00	58800	20230418	-63.61	19700	20221122	8.63	58800	-63.61	20230418	20700	3.38	20230120	58800	-63.61	20230418	19700	8.63	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
35	20231025	150644	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21450	-1150	5	-5.09	482914750	22071	57.98	22950	22950	21350	29350	15850	22600	21880.06	0.80	-4238	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2013	13.52	0.94	12	0.24	1586.00	22737.00	58800	20230418	-63.52	19700	20221122	8.88	58800	-63.52	20230418	20700	3.62	20230120	58800	-63.52	20230418	19700	8.88	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
36	20231025	140641	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21450	-1150	5	-5.09	395978750	18021	47.34	22950	22950	21450	29350	15850	22600	21973.18	0.80	-4965	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2013	13.52	0.94	12	0.19	1586.00	22737.00	58800	20230418	-63.52	19700	20221122	8.88	58800	-63.52	20230418	20700	3.62	20230120	58800	-63.52	20230418	19700	8.88	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
37	20231025	130641	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21800	-800	5	-3.54	238687300	10752	28.24	22950	22950	21800	29350	15850	22600	22199.34	0.80	-4749	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2046	13.75	0.96	12	0.11	1586.00	22737.00	58800	20230418	-62.93	19700	20221122	10.66	58800	-62.93	20230418	20700	5.31	20230120	58800	-62.93	20230418	19700	10.66	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
38	20231025	120641	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22000	-600	5	-2.65	194742250	8743	22.97	22950	22950	22000	29350	15850	22600	22274.08	0.80	-3594	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2065	13.87	0.97	12	0.09	1586.00	22737.00	58800	20230418	-62.59	19700	20221122	11.68	58800	-62.59	20230418	20700	6.28	20230120	58800	-62.59	20230418	19700	11.68	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
39	20231025	110643	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22150	-450	5	-1.99	171652150	7696	20.22	22950	22950	22000	29350	15850	22600	22304.07	0.80	-3610	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2079	13.97	0.97	12	0.08	1586.00	22737.00	58800	20230418	-62.33	19700	20221122	12.44	58800	-62.33	20230418	20700	7.00	20230120	58800	-62.33	20230418	19700	12.44	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
40	20231025	100643	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22250	-350	5	-1.55	114109450	5094	13.38	22950	22950	22100	29350	15850	22600	22400.76	0.80	-3799	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2088	14.03	0.98	12	0.05	1586.00	22737.00	58800	20230418	-62.16	19700	20221122	12.94	58800	-62.16	20230418	20700	7.49	20230120	58800	-62.16	20230418	19700	12.94	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
41	20231025	090639	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22350	-250	5	-1.11	23066200	1015	2.67	22950	22950	22350	29350	15850	22600	22725.32	0.80	-604	23900	23250	22050	21400	20200	23575	21725	47	6750	500	16270	50	1	9385844	2098	14.09	0.98	12	0.01	1586.00	22737.00	58800	20230418	-61.99	19700	20221122	13.45	58800	-61.99	20230418	20700	7.97	20230120	58800	-61.99	20230418	19700	13.45	20221122	2.71	N	088390	500	46 억	74908	N	N	0	N	N
42	20231024	160628	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22600	850	2	3.91	833592850	38062	118.91	21750	22700	20850	28250	15250	21750	21900.77	0.78	2292	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2121	14.25	0.99	12	0.41	1586.00	22737.00	58800	20230418	-61.56	19700	20221122	14.72	58800	-61.56	20230418	20700	9.18	20230120	58800	-61.56	20230418	19700	14.72	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
43	20231024	150637	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22500	750	2	3.45	784921050	35910	112.19	21750	22650	20850	28250	15250	21750	21858.07	0.78	1662	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2112	14.19	0.99	12	0.38	1586.00	22737.00	58800	20230418	-61.73	19700	20221122	14.21	58800	-61.73	20230418	20700	8.70	20230120	58800	-61.73	20230418	19700	14.21	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
44	20231024	140625	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22450	700	2	3.22	668252150	30722	95.98	21750	22500	20850	28250	15250	21750	21751.58	0.78	37	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2107	14.16	0.99	12	0.33	1586.00	22737.00	58800	20230418	-61.82	19700	20221122	13.96	58800	-61.82	20230418	20700	8.45	20230120	58800	-61.82	20230418	19700	13.96	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
45	20231024	130632	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21850	100	2	0.46	557472700	25721	80.36	21750	22300	20850	28250	15250	21750	21673.77	0.78	-3232	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2051	13.78	0.96	12	0.27	1586.00	22737.00	58800	20230418	-62.84	19700	20221122	10.91	58800	-62.84	20230418	20700	5.56	20230120	58800	-62.84	20230418	19700	10.91	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
46	20231024	120638	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21700	-50	5	-0.23	530202900	24471	76.45	21750	22300	20850	28250	15250	21750	21666.51	0.78	-3504	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2037	13.68	0.95	12	0.26	1586.00	22737.00	58800	20230418	-63.10	19700	20221122	10.15	58800	-63.10	20230418	20700	4.83	20230120	58800	-63.10	20230418	19700	10.15	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
47	20231024	110633	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21150	-600	5	-2.76	428574300	19772	61.77	21750	22300	20850	28250	15250	21750	21675.74	0.78	-2220	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	1985	13.34	0.93	12	0.21	1586.00	22737.00	58800	20230418	-64.03	19700	20221122	7.36	58800	-64.03	20230418	20700	2.17	20230120	58800	-64.03	20230418	19700	7.36	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
48	20231024	100627	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21150	-600	5	-2.76	312044750	14233	44.47	21750	22300	21100	28250	15250	21750	21924.30	0.78	-3472	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	1985	13.34	0.93	12	0.15	1586.00	22737.00	58800	20230418	-64.03	19700	20221122	7.36	58800	-64.03	20230418	20700	2.17	20230120	58800	-64.03	20230418	19700	7.36	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
49	20231024	090632	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22200	450	2	2.07	51986250	2372	7.41	21750	22300	21750	28250	15250	21750	21918.19	0.78	1261	22716	22232	21816	21332	20916	22475	21575	47	6500	500	15660	50	1	9385844	2084	14.00	0.98	12	0.03	1586.00	22737.00	58800	20230418	-62.24	19700	20221122	12.69	58800	-62.24	20230418	20700	7.25	20230120	58800	-62.24	20230418	19700	12.69	20221122	2.83	N	088390	500	46 억	73458	N	N	0	N	N
50	20231023	160624	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21750	50	2	0.23	693483500	31921	42.86	21400	22300	21400	28200	15200	21700	21724.90	0.67	10986	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2041	13.71	0.96	12	0.34	1586.00	22737.00	58800	20230418	-63.01	19700	20221122	10.41	58800	-63.01	20230418	20700	5.07	20230120	58800	-63.01	20230418	19700	10.41	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
51	20231023	150627	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21650	-50	5	-0.23	624517600	28746	38.60	21400	22300	21400	28200	15200	21700	21725.38	0.67	11109	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2032	13.65	0.95	12	0.31	1586.00	22737.00	58800	20230418	-63.18	19700	20221122	9.90	58800	-63.18	20230418	20700	4.59	20230120	58800	-63.18	20230418	19700	9.90	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
52	20231023	140625	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21450	-250	5	-1.15	501338650	23038	30.93	21400	22300	21400	28200	15200	21700	21761.40	0.67	8546	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2013	13.52	0.94	12	0.25	1586.00	22737.00	58800	20230418	-63.52	19700	20221122	8.88	58800	-63.52	20230418	20700	3.62	20230120	58800	-63.52	20230418	19700	8.88	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
53	20231023	130629	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21750	50	2	0.23	420083550	19266	25.87	21400	22300	21400	28200	15200	21700	21804.44	0.67	6400	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2041	13.71	0.96	12	0.21	1586.00	22737.00	58800	20230418	-63.01	19700	20221122	10.41	58800	-63.01	20230418	20700	5.07	20230120	58800	-63.01	20230418	19700	10.41	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
54	20231023	120623	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21800	100	2	0.46	369448700	16941	22.75	21400	22300	21400	28200	15200	21700	21808.01	0.67	6283	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2046	13.75	0.96	12	0.18	1586.00	22737.00	58800	20230418	-62.93	19700	20221122	10.66	58800	-62.93	20230418	20700	5.31	20230120	58800	-62.93	20230418	19700	10.66	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
55	20231023	110621	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22050	350	2	1.61	325373700	14931	20.05	21400	22300	21400	28200	15200	21700	21791.87	0.67	6554	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2070	13.90	0.97	12	0.16	1586.00	22737.00	58800	20230418	-62.50	19700	20221122	11.93	58800	-62.50	20230418	20700	6.52	20230120	58800	-62.50	20230418	19700	11.93	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
56	20231023	100617	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22100	400	2	1.84	302290100	13884	18.64	21400	22300	21400	28200	15200	21700	21772.59	0.67	6152	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2074	13.93	0.97	12	0.15	1586.00	22737.00	58800	20230418	-62.41	19700	20221122	12.18	58800	-62.41	20230418	20700	6.76	20230120	58800	-62.41	20230418	19700	12.18	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
57	20231023	090631	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21650	-50	5	-0.23	81792450	3798	5.10	21400	21750	21400	28200	15200	21700	21535.36	0.67	1591	23233	22466	21933	21166	20633	22200	20900	47	6500	500	15620	50	1	9385844	2032	13.65	0.95	12	0.04	1586.00	22737.00	58800	20230418	-63.18	19700	20221122	9.90	58800	-63.18	20230418	20700	4.59	20230120	58800	-63.18	20230418	19700	9.90	20221122	2.81	N	088390	500	46 억	62461	N	N	0	N	N
58	20231020	160622	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21700	-1150	5	-5.03	1617505650	73895	143.47	22450	22700	21400	29700	16000	22850	21889.56	0.58	7850	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2037	13.68	0.95	12	0.79	1586.00	22737.00	58800	20230418	-63.10	19700	20221122	10.15	58800	-63.10	20230418	20700	4.83	20230120	58800	-63.10	20230418	19700	10.15	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
59	20231020	150622	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21750	-1100	5	-4.81	1500652400	68521	133.04	22450	22700	21400	29700	16000	22850	21900.61	0.58	4410	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2041	13.71	0.96	12	0.73	1586.00	22737.00	58800	20230418	-63.01	19700	20221122	10.41	58800	-63.01	20230418	20700	5.07	20230120	58800	-63.01	20230418	19700	10.41	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
60	20231020	140625	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22200	-650	5	-2.84	1319018150	60261	117.00	22450	22700	21400	29700	16000	22850	21888.41	0.58	2781	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2084	14.00	0.98	12	0.64	1586.00	22737.00	58800	20230418	-62.24	19700	20221122	12.69	58800	-62.24	20230418	20700	7.25	20230120	58800	-62.24	20230418	19700	12.69	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
61	20231020	130607	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22250	-600	5	-2.63	1140264500	52247	101.44	22450	22650	21400	29700	16000	22850	21824.48	0.58	3455	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2088	14.03	0.98	12	0.56	1586.00	22737.00	58800	20230418	-62.16	19700	20221122	12.94	58800	-62.16	20230418	20700	7.49	20230120	58800	-62.16	20230418	19700	12.94	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
62	20231020	120618	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21850	-1000	5	-4.38	961154200	44091	85.61	22450	22650	21400	29700	16000	22850	21799.30	0.58	375	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2051	13.78	0.96	12	0.47	1586.00	22737.00	58800	20230418	-62.84	19700	20221122	10.91	58800	-62.84	20230418	20700	5.56	20230120	58800	-62.84	20230418	19700	10.91	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
63	20231020	110625	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21550	-1300	5	-5.69	666410800	30457	59.13	22450	22650	21500	29700	16000	22850	21880.35	0.58	-5761	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2023	13.59	0.95	12	0.32	1586.00	22737.00	58800	20230418	-63.35	19700	20221122	9.39	58800	-63.35	20230418	20700	4.11	20230120	58800	-63.35	20230418	19700	9.39	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
64	20231020	100617	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	21750	-1100	5	-4.81	418688700	19021	36.93	22450	22650	21600	29700	16000	22850	22011.87	0.58	-2962	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2041	13.71	0.96	12	0.20	1586.00	22737.00	58800	20230418	-63.01	19700	20221122	10.41	58800	-63.01	20230418	20700	5.07	20230120	58800	-63.01	20230418	19700	10.41	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
65	20231020	090619	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22400	-450	5	-1.97	54005800	2408	4.68	22450	22650	22350	29700	16000	22850	22427.48	0.58	59	24583	23716	23133	22266	21683	23425	21975	47	6850	500	16450	50	1	9385844	2102	14.12	0.99	12	0.03	1586.00	22737.00	58800	20230418	-61.90	19700	20221122	13.71	58800	-61.90	20230418	20700	8.21	20230120	58800	-61.90	20230418	19700	13.71	20221122	2.82	N	088390	500	46 억	54398	N	N	53	N	N
66	20231019	160615	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22850	-1500	5	-6.16	1180958150	51358	111.70	24000	24000	22550	31650	17050	24350	22994.63	0.64	-5119	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2145	14.41	1.00	12	0.55	1586.00	22737.00	58800	20230418	-61.14	19700	20221122	15.99	58800	-61.14	20230418	20700	10.39	20230120	58800	-61.14	20230418	19700	15.99	20221122	2.78	N	088390	500	46 억	59800	N	N	53	N	N
67	20231019	150612	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22800	-1550	5	-6.37	1126600550	48973	106.52	24000	24000	22550	31650	17050	24350	23004.52	0.64	-5138	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2140	14.38	1.00	12	0.52	1586.00	22737.00	58800	20230418	-61.22	19700	20221122	15.74	58800	-61.22	20230418	20700	10.14	20230120	58800	-61.22	20230418	19700	15.74	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
68	20231019	140618	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22700	-1650	5	-6.78	859176600	37163	80.83	24000	24000	22650	31650	17050	24350	23119.14	0.64	-8403	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2131	14.31	1.00	12	0.40	1586.00	22737.00	58800	20230418	-61.39	19700	20221122	15.23	58800	-61.39	20230418	20700	9.66	20230120	58800	-61.39	20230418	19700	15.23	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
69	20231019	130611	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22950	-1400	5	-5.75	736763050	31786	69.13	24000	24000	22800	31650	17050	24350	23178.85	0.64	-9138	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2154	14.47	1.01	12	0.34	1586.00	22737.00	58800	20230418	-60.97	19700	20221122	16.50	58800	-60.97	20230418	20700	10.87	20230120	58800	-60.97	20230418	19700	16.50	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
70	20231019	120616	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	22900	-1450	5	-5.95	654018850	28166	61.26	24000	24000	22850	31650	17050	24350	23220.15	0.64	-9045	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2149	14.44	1.01	12	0.30	1586.00	22737.00	58800	20230418	-61.05	19700	20221122	16.24	58800	-61.05	20230418	20700	10.63	20230120	58800	-61.05	20230418	19700	16.24	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
71	20231019	110614	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23150	-1200	5	-4.93	446304250	19133	41.61	24000	24000	23100	31650	17050	24350	23326.41	0.64	-4980	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2173	14.60	1.02	12	0.20	1586.00	22737.00	58800	20230418	-60.63	19700	20221122	17.51	58800	-60.63	20230418	20700	11.84	20230120	58800	-60.63	20230418	19700	17.51	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
72	20231019	100610	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23250	-1100	5	-4.52	308001050	13181	28.67	24000	24000	23100	31650	17050	24350	23367.05	0.64	-4153	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2182	14.66	1.02	12	0.14	1586.00	22737.00	58800	20230418	-60.46	19700	20221122	18.02	58800	-60.46	20230418	20700	12.32	20230120	58800	-60.46	20230418	19700	18.02	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
73	20231019	090616	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23350	-1000	5	-4.11	120400000	5122	11.14	24000	24000	23350	31650	17050	24350	23506.44	0.64	-1589	25816	25082	24666	23932	23516	24875	23725	47	7300	500	17530	50	1	9385844	2192	14.72	1.03	12	0.05	1586.00	22737.00	58800	20230418	-60.29	19700	20221122	18.53	58800	-60.29	20230418	20700	12.80	20230120	58800	-60.29	20230418	19700	18.53	20221122	2.78	N	088390	500	46 억	59800	N	N	0	N	N
74	20231018	160619	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24350	-800	5	-3.18	1146138500	45962	154.69	24750	25400	24250	32650	17650	25150	24936.67	0.68	-3508	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2285	15.35	1.07	12	0.49	1586.00	22737.00	58800	20230418	-58.59	19700	20221122	23.60	58800	-58.59	20230418	20700	17.63	20230120	58800	-58.59	20230418	19700	23.60	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
75	20231018	150612	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24300	-850	5	-3.38	1114623250	44665	150.32	24750	25400	24300	32650	17650	25150	24955.18	0.68	-3890	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2281	15.32	1.07	12	0.48	1586.00	22737.00	58800	20230418	-58.67	19700	20221122	23.35	58800	-58.67	20230418	20700	17.39	20230120	58800	-58.67	20230418	19700	23.35	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
76	20231018	140605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24500	-650	5	-2.58	1057915200	42339	142.49	24750	25400	24500	32650	17650	25150	24986.78	0.68	-4561	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2300	15.45	1.08	12	0.45	1586.00	22737.00	58800	20230418	-58.33	19700	20221122	24.37	58800	-58.33	20230418	20700	18.36	20230120	58800	-58.33	20230418	19700	24.37	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
77	20231018	130602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24900	-250	5	-0.99	929502850	37139	124.99	24750	25400	24750	32650	17650	25150	25027.68	0.68	-2558	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2337	15.70	1.10	12	0.40	1586.00	22737.00	58800	20230418	-57.65	19700	20221122	26.40	58800	-57.65	20230418	20700	20.29	20230120	58800	-57.65	20230418	19700	26.40	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
78	20231018	120612	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25050	-100	5	-0.40	850071100	33950	114.26	24750	25400	24750	32650	17650	25150	25038.91	0.68	-875	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2351	15.79	1.10	12	0.36	1586.00	22737.00	58800	20230418	-57.40	19700	20221122	27.16	58800	-57.40	20230418	20700	21.01	20230120	58800	-57.40	20230418	19700	27.16	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
79	20231018	110607	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25150	0	3	0.00	740237650	29559	99.48	24750	25400	24750	32650	17650	25150	25042.72	0.68	397	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2361	15.86	1.11	12	0.31	1586.00	22737.00	58800	20230418	-57.23	19700	20221122	27.66	58800	-57.23	20230418	20700	21.50	20230120	58800	-57.23	20230418	19700	27.66	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
80	20231018	100613	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24950	-200	5	-0.80	329621200	13155	44.27	24750	25400	24750	32650	17650	25150	25056.72	0.68	-1227	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2342	15.73	1.10	12	0.14	1586.00	22737.00	58800	20230418	-57.57	19700	20221122	26.65	58800	-57.57	20230418	20700	20.53	20230120	58800	-57.57	20230418	19700	26.65	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
81	20231018	090605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25000	-150	5	-0.60	18830950	756	2.54	24750	25100	24750	32650	17650	25150	24908.66	0.68	-111	25950	25550	24850	24450	23750	25750	24650	47	7500	500	18100	50	1	9385844	2346	15.76	1.10	12	0.01	1586.00	22737.00	58800	20230418	-57.48	19700	20221122	26.90	58800	-57.48	20230418	20700	20.77	20230120	58800	-57.48	20230418	19700	26.90	20221122	2.79	N	088390	500	46 억	63594	N	N	8	N	N
82	20231017	160609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25150	1000	2	4.14	731367800	29399	97.37	24400	25250	24150	31350	16950	24150	24877.30	0.58	4543	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2361	15.86	1.11	12	0.31	1586.00	22737.00	58800	20230418	-57.23	19600	20221013	28.32	58800	-57.23	20230418	20700	21.50	20230120	58800	-57.23	20230418	19700	27.66	20221122	2.75	N	088390	500	46 억	54730	N	N	8	N	N
83	20231017	150611	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25100	950	2	3.93	685477300	27572	91.32	24400	25250	24150	31350	16950	24150	24861.36	0.58	4153	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2356	15.83	1.10	12	0.29	1586.00	22737.00	58800	20230418	-57.31	19600	20221013	28.06	58800	-57.31	20230418	20700	21.26	20230120	58800	-57.31	20230418	19700	27.41	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
84	20231017	140614	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24700	550	2	2.28	511241150	20598	68.22	24400	25150	24150	31350	16950	24150	24819.94	0.58	2641	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2318	15.57	1.09	12	0.22	1586.00	22737.00	58800	20230418	-57.99	19600	20221013	26.02	58800	-57.99	20230418	20700	19.32	20230120	58800	-57.99	20230418	19700	25.38	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
85	20231017	130607	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24950	800	2	3.31	417971100	16844	55.79	24400	25150	24150	31350	16950	24150	24814.24	0.58	4310	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2342	15.73	1.10	12	0.18	1586.00	22737.00	58800	20230418	-57.57	19600	20221013	27.30	58800	-57.57	20230418	20700	20.53	20230120	58800	-57.57	20230418	19700	26.65	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
86	20231017	120609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24850	700	2	2.90	336869800	13589	45.01	24400	25150	24150	31350	16950	24150	24789.89	0.58	2750	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2332	15.67	1.09	12	0.14	1586.00	22737.00	58800	20230418	-57.74	19600	20221013	26.79	58800	-57.74	20230418	20700	20.05	20230120	58800	-57.74	20230418	19700	26.14	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
87	20231017	110604	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25150	1000	2	4.14	304297500	12287	40.70	24400	25150	24150	31350	16950	24150	24765.81	0.58	3185	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2361	15.86	1.11	12	0.13	1586.00	22737.00	58800	20230418	-57.23	19600	20221013	28.32	58800	-57.23	20230418	20700	21.50	20230120	58800	-57.23	20230418	19700	27.66	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
88	20231017	100600	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24950	800	2	3.31	191274550	7751	25.67	24400	25100	24150	31350	16950	24150	24677.40	0.58	843	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2342	15.73	1.10	12	0.08	1586.00	22737.00	58800	20230418	-57.57	19600	20221013	27.30	58800	-57.57	20230418	20700	20.53	20230120	58800	-57.57	20230418	19700	26.65	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
89	20231017	090605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24400	250	2	1.04	16281100	670	2.22	24400	24400	24150	31350	16950	24150	24300.15	0.58	-199	25383	24766	24083	23466	22783	24425	23125	47	7200	500	17380	50	1	9385844	2290	15.38	1.07	12	0.01	1586.00	22737.00	58800	20230418	-58.50	19600	20221013	24.49	58800	-58.50	20230418	20700	17.87	20230120	58800	-58.50	20230418	19700	23.86	20221122	2.75	N	088390	500	46 억	54730	N	N	0	N	N
90	20231016	160605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24150	-650	5	-2.62	716120250	30165	177.12	24700	24700	23400	32200	17400	24800	23738.43	0.61	-4892	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2267	15.23	1.06	12	0.32	1586.00	22737.00	58800	20230418	-58.93	19600	20221013	23.21	58800	-58.93	20230418	20700	16.67	20230120	58800	-58.93	20230418	19700	22.59	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
91	20231016	150605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24000	-800	5	-3.23	690584400	29102	170.88	24700	24700	23400	32200	17400	24800	23729.79	0.61	-4976	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2253	15.13	1.06	12	0.31	1586.00	22737.00	58800	20230418	-59.18	19600	20221013	22.45	58800	-59.18	20230418	20700	15.94	20230120	58800	-59.18	20230418	19700	21.83	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
92	20231016	140606	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23650	-1150	5	-4.64	598354000	25189	147.90	24700	24700	23400	32200	17400	24800	23754.58	0.61	-5474	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2220	14.91	1.04	12	0.27	1586.00	22737.00	58800	20230418	-59.78	19600	20221013	20.66	58800	-59.78	20230418	20700	14.25	20230120	58800	-59.78	20230418	19700	20.05	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
93	20231016	130602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23800	-1000	5	-4.03	443332100	18624	109.35	24700	24700	23450	32200	17400	24800	23804.34	0.61	-5669	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2234	15.01	1.05	12	0.20	1586.00	22737.00	58800	20230418	-59.52	19600	20221013	21.43	58800	-59.52	20230418	20700	14.98	20230120	58800	-59.52	20230418	19700	20.81	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
94	20231016	120602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23500	-1300	5	-5.24	367424000	15397	90.41	24700	24700	23500	32200	17400	24800	23863.35	0.61	-7043	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2206	14.82	1.03	12	0.16	1586.00	22737.00	58800	20230418	-60.03	19600	20221013	19.90	58800	-60.03	20230418	20700	13.53	20230120	58800	-60.03	20230418	19700	19.29	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
95	20231016	110600	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23750	-1050	5	-4.23	232082100	9679	56.83	24700	24700	23750	32200	17400	24800	23977.90	0.61	-5403	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2229	14.97	1.04	12	0.10	1586.00	22737.00	58800	20230418	-59.61	19600	20221013	21.17	58800	-59.61	20230418	20700	14.73	20230120	58800	-59.61	20230418	19700	20.56	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
96	20231016	100556	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23900	-900	5	-3.63	154393150	6414	37.66	24700	24700	23800	32200	17400	24800	24071.27	0.61	-3252	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2243	15.07	1.05	12	0.07	1586.00	22737.00	58800	20230418	-59.35	19600	20221013	21.94	58800	-59.35	20230418	20700	15.46	20230120	58800	-59.35	20230418	19700	21.32	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
97	20231016	090559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24700	-100	5	-0.40	33879550	1392	8.17	24700	24700	24050	32200	17400	24800	24338.76	0.61	-847	25500	25150	24750	24400	24000	24950	24200	47	7400	500	17850	50	1	9385844	2318	15.57	1.09	12	0.01	1586.00	22737.00	58800	20230418	-57.99	19600	20221013	26.02	58800	-57.99	20230418	20700	19.32	20230120	58800	-57.99	20230418	19700	25.38	20221122	2.69	N	088390	500	46 억	57228	N	N	16	N	N
98	20231012	160615	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25000	800	2	3.31	616893950	24764	83.05	24650	25250	24200	31450	16950	24200	24910.55	0.63	200	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2346	15.76	1.10	12	0.26	1586.00	22737.00	58800	20230418	-57.48	19600	20221013	27.55	58800	-57.48	20230418	20700	20.77	20230120	58800	-57.48	20230418	19600	27.55	20221013	2.68	N	088390	500	46 억	59127	N	N	5	N	N
99	20231012	150603	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24750	550	2	2.27	571820450	22953	76.97	24650	25250	24200	31450	16950	24200	24912.67	0.63	293	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2323	15.61	1.09	12	0.24	1586.00	22737.00	58800	20230418	-57.91	19600	20221013	26.28	58800	-57.91	20230418	20700	19.57	20230120	58800	-57.91	20230418	19600	26.28	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
100	20231012	140601	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25000	800	2	3.31	491458050	19725	66.15	24650	25250	24200	31450	16950	24200	24915.49	0.63	266	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2346	15.76	1.10	12	0.21	1586.00	22737.00	58800	20230418	-57.48	19600	20221013	27.55	58800	-57.48	20230418	20700	20.77	20230120	58800	-57.48	20230418	19600	27.55	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
101	20231012	130602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25050	850	2	3.51	420811400	16901	56.68	24650	25250	24200	31450	16950	24200	24898.61	0.63	-737	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2351	15.79	1.10	12	0.18	1586.00	22737.00	58800	20230418	-57.40	19600	20221013	27.81	58800	-57.40	20230418	20700	21.01	20230120	58800	-57.40	20230418	19600	27.81	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
102	20231012	120610	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24850	650	2	2.69	352816350	14176	47.54	24650	25250	24200	31450	16950	24200	24888.29	0.63	-1127	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2332	15.67	1.09	12	0.15	1586.00	22737.00	58800	20230418	-57.74	19600	20221013	26.79	58800	-57.74	20230418	20700	20.05	20230120	58800	-57.74	20230418	19600	26.79	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
103	20231012	110609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24900	700	2	2.89	286055550	11486	38.52	24650	25250	24200	31450	16950	24200	24904.71	0.63	-1209	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2337	15.70	1.10	12	0.12	1586.00	22737.00	58800	20230418	-57.65	19600	20221013	27.04	58800	-57.65	20230418	20700	20.29	20230120	58800	-57.65	20230418	19600	27.04	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
104	20231012	100605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24950	750	2	3.10	197461550	7937	26.62	24650	25250	24200	31450	16950	24200	24878.61	0.63	58	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2342	15.73	1.10	12	0.08	1586.00	22737.00	58800	20230418	-57.57	19600	20221013	27.30	58800	-57.57	20230418	20700	20.53	20230120	58800	-57.57	20230418	19600	27.30	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
105	20231012	090609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24500	300	2	1.24	22046950	899	3.01	24650	24650	24200	31450	16950	24200	24523.86	0.63	-163	24866	24532	23866	23532	22866	24700	23700	47	7250	500	17420	50	1	9385844	2300	15.45	1.08	12	0.01	1586.00	22737.00	58800	20230418	-58.33	19600	20221013	25.00	58800	-58.33	20230418	20700	18.36	20230120	58800	-58.33	20230418	19600	25.00	20221013	2.68	N	088390	500	46 억	59127	N	N	36	N	N
106	20231011	160602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24200	1150	2	4.99	711068550	29733	75.20	23200	24200	23200	29950	16150	23050	23915.05	0.47	14860	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2271	15.26	1.06	12	0.32	1586.00	22737.00	58800	20230418	-58.84	19600	20221013	23.47	58800	-58.84	20230418	20700	16.91	20230120	58800	-58.84	20230418	19600	23.47	20221013	2.68	N	088390	500	46 억	44454	N	N	36	N	N
107	20231011	150603	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24000	950	2	4.12	649989400	27200	68.79	23200	24200	23200	29950	16150	23050	23896.67	0.47	13965	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2253	15.13	1.06	12	0.29	1586.00	22737.00	58800	20230418	-59.18	19600	20221013	22.45	58800	-59.18	20230418	20700	15.94	20230120	58800	-59.18	20230418	19600	22.45	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
108	20231011	140609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24050	1000	2	4.34	560584150	23486	59.40	23200	24100	23200	29950	16150	23050	23868.86	0.47	12237	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2257	15.16	1.06	12	0.25	1586.00	22737.00	58800	20230418	-59.10	19600	20221013	22.70	58800	-59.10	20230418	20700	16.18	20230120	58800	-59.10	20230418	19600	22.70	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
109	20231011	130559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24000	950	2	4.12	475238350	19927	50.40	23200	24100	23200	29950	16150	23050	23848.97	0.47	10225	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2253	15.13	1.06	12	0.21	1586.00	22737.00	58800	20230418	-59.18	19600	20221013	22.45	58800	-59.18	20230418	20700	15.94	20230120	58800	-59.18	20230418	19600	22.45	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
110	20231011	120611	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23850	800	2	3.47	382123100	16036	40.56	23200	24100	23200	29950	16150	23050	23829.08	0.47	8496	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2239	15.04	1.05	12	0.17	1586.00	22737.00	58800	20230418	-59.44	19600	20221013	21.68	58800	-59.44	20230418	20700	15.22	20230120	58800	-59.44	20230418	19600	21.68	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
111	20231011	110606	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24100	1050	2	4.56	326750600	13724	34.71	23200	24100	23200	29950	16150	23050	23808.70	0.47	7375	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2262	15.20	1.06	12	0.15	1586.00	22737.00	58800	20230418	-59.01	19600	20221013	22.96	58800	-59.01	20230418	20700	16.43	20230120	58800	-59.01	20230418	19600	22.96	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
112	20231011	100602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23700	650	2	2.82	138847700	5866	14.84	23200	23950	23200	29950	16150	23050	23669.91	0.47	3361	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2224	14.94	1.04	12	0.06	1586.00	22737.00	58800	20230418	-59.69	19600	20221013	20.92	58800	-59.69	20230418	20700	14.49	20230120	58800	-59.69	20230418	19600	20.92	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
113	20231011	090606	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23800	750	2	3.25	35778400	1529	3.87	23200	23850	23200	29950	16150	23050	23399.87	0.47	342	24816	23932	23466	22582	22116	23700	22350	47	6900	500	16590	50	1	9385844	2234	15.01	1.05	12	0.02	1586.00	22737.00	58800	20230418	-59.52	19600	20221013	21.43	58800	-59.52	20230418	20700	14.98	20230120	58800	-59.52	20230418	19600	21.43	20221013	2.68	N	088390	500	46 억	44454	N	N	0	N	N
114	20231010	160558	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23050	-1050	5	-4.36	932019350	39380	159.99	23900	24350	23000	31300	16900	24100	23668.52	0.56	-7793	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2163	14.53	1.01	12	0.42	1586.00	22737.00	58800	20230418	-60.80	19600	20221013	17.60	58800	-60.80	20230418	20700	11.35	20230120	58800	-60.80	20230418	19600	17.60	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
115	20231010	150556	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23400	-700	5	-2.90	886794600	37437	152.10	23900	24350	23000	31300	16900	24100	23687.65	0.56	-7672	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2196	14.75	1.03	12	0.40	1586.00	22737.00	58800	20230418	-60.20	19600	20221013	19.39	58800	-60.20	20230418	20700	13.04	20230120	58800	-60.20	20230418	19600	19.39	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
116	20231010	140601	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23450	-650	5	-2.70	560490150	23419	95.15	23900	24350	23300	31300	16900	24100	23933.14	0.56	-7957	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2201	14.79	1.03	12	0.25	1586.00	22737.00	58800	20230418	-60.12	19600	20221013	19.64	58800	-60.12	20230418	20700	13.29	20230120	58800	-60.12	20230418	19600	19.64	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
117	20231010	130554	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23650	-450	5	-1.87	466301850	19411	78.86	23900	24350	23600	31300	16900	24100	24022.56	0.56	-7591	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2220	14.91	1.04	12	0.21	1586.00	22737.00	58800	20230418	-59.78	19600	20221013	20.66	58800	-59.78	20230418	20700	14.25	20230120	58800	-59.78	20230418	19600	20.66	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
118	20231010	120554	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24000	-100	5	-0.41	334812950	13905	56.49	23900	24350	23700	31300	16900	24100	24078.60	0.56	-4324	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2253	15.13	1.06	12	0.15	1586.00	22737.00	58800	20230418	-59.18	19600	20221013	22.45	58800	-59.18	20230418	20700	15.94	20230120	58800	-59.18	20230418	19600	22.45	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
119	20231010	110547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24250	150	2	0.62	252742600	10501	42.66	23900	24350	23700	31300	16900	24100	24068.43	0.56	-2689	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2276	15.29	1.07	12	0.11	1586.00	22737.00	58800	20230418	-58.76	19600	20221013	23.72	58800	-58.76	20230418	20700	17.15	20230120	58800	-58.76	20230418	19600	23.72	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
120	20231010	100550	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24050	-50	5	-0.21	183333800	7636	31.02	23900	24350	23700	31300	16900	24100	24009.14	0.56	-2670	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2257	15.16	1.06	12	0.08	1586.00	22737.00	58800	20230418	-59.10	19600	20221013	22.70	58800	-59.10	20230418	20700	16.18	20230120	58800	-59.10	20230418	19600	22.70	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
121	20231010	090547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23800	-300	5	-1.24	60505550	2525	10.26	23900	24200	23800	31300	16900	24100	23962.59	0.56	-1754	24700	24400	23900	23600	23100	24550	23750	47	7200	500	17350	50	1	9385844	2234	15.01	1.05	12	0.03	1586.00	22737.00	58800	20230418	-59.52	19600	20221013	21.43	58800	-59.52	20230418	20700	14.98	20230120	58800	-59.52	20230418	19600	21.43	20221013	2.74	N	088390	500	46 억	52354	N	N	1	N	N
122	20231006	160552	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24100	200	2	0.84	554206250	23239	56.52	23400	24200	23400	31050	16750	23900	23848.11	0.50	5786	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2262	15.20	1.06	12	0.25	1586.00	22737.00	58800	20230418	-59.01	19600	20221013	22.96	58800	-59.01	20230418	20700	16.43	20230120	58800	-59.01	20230418	19600	22.96	20221013	2.76	N	088390	500	46 억	46576	N	N	1	N	N
123	20231006	150542	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23900	0	3	0.00	533422000	22375	54.42	23400	24200	23400	31050	16750	23900	23840.09	0.50	5441	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2243	15.07	1.05	12	0.24	1586.00	22737.00	58800	20230418	-59.35	19600	20221013	21.94	58800	-59.35	20230418	20700	15.46	20230120	58800	-59.35	20230418	19600	21.94	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
124	20231006	140544	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23900	0	3	0.00	425872800	17868	43.46	23400	24200	23400	31050	16750	23900	23834.39	0.50	5578	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2243	15.07	1.05	12	0.19	1586.00	22737.00	58800	20230418	-59.35	19600	20221013	21.94	58800	-59.35	20230418	20700	15.46	20230120	58800	-59.35	20230418	19600	21.94	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
125	20231006	130539	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23900	0	3	0.00	351876650	14762	35.90	23400	24200	23400	31050	16750	23900	23836.65	0.50	4230	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2243	15.07	1.05	12	0.16	1586.00	22737.00	58800	20230418	-59.35	19600	20221013	21.94	58800	-59.35	20230418	20700	15.46	20230120	58800	-59.35	20230418	19600	21.94	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
126	20231006	120538	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23750	-150	5	-0.63	283320900	11885	28.91	23400	24200	23400	31050	16750	23900	23838.53	0.50	2729	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2229	14.97	1.04	12	0.13	1586.00	22737.00	58800	20230418	-59.61	19600	20221013	21.17	58800	-59.61	20230418	20700	14.73	20230120	58800	-59.61	20230418	19600	21.17	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
127	20231006	110533	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24000	100	2	0.42	178339600	7454	18.13	23400	24200	23400	31050	16750	23900	23925.36	0.50	1110	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2253	15.13	1.06	12	0.08	1586.00	22737.00	58800	20230418	-59.18	19600	20221013	22.45	58800	-59.18	20230418	20700	15.94	20230120	58800	-59.18	20230418	19600	22.45	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
128	20231006	100537	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24150	250	2	1.05	141702750	5935	14.43	23400	24200	23400	31050	16750	23900	23875.78	0.50	1227	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2267	15.23	1.06	12	0.06	1586.00	22737.00	58800	20230418	-58.93	19600	20221013	23.21	58800	-58.93	20230418	20700	16.67	20230120	58800	-58.93	20230418	19600	23.21	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N
129	20231006	090533	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	23950	50	2	0.21	55510300	2340	5.69	23400	24200	23400	31050	16750	23900	23722.35	0.50	910	25100	24500	24050	23450	23000	24275	23225	47	7150	500	17200	50	1	9385844	2248	15.10	1.05	12	0.02	1586.00	22737.00	58800	20230418	-59.27	19600	20221013	22.19	58800	-59.27	20230418	20700	15.70	20230120	58800	-59.27	20230418	19600	22.19	20221013	2.76	N	088390	500	46 억	46576	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History