KissMeData/088390/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	-40	5	-0.38	143254290	13797	132.61	10200	10480	10130	13590	7330	10460	10383.00	0.58	4670	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	978	-7.07	0.51	12	0.15	-1473.00	20528.00	26050	20240312	-60.00	10000	20241025	4.20	26050	-60.00	20240312	10000	4.20	20241025	26050	-60.00	20240312	10000	4.20	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
3	20241031	150800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	0	3	0.00	138382550	13330	128.12	10200	10480	10130	13590	7330	10460	10381.29	0.58	4756	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	982	-7.10	0.51	12	0.14	-1473.00	20528.00	26050	20240312	-59.85	10000	20241025	4.60	26050	-59.85	20240312	10000	4.60	20241025	26050	-59.85	20240312	10000	4.60	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
4	20241031	140759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	-30	5	-0.29	136867310	13185	126.73	10200	10480	10130	13590	7330	10460	10380.53	0.58	4754	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	979	-7.08	0.51	12	0.14	-1473.00	20528.00	26050	20240312	-59.96	10000	20241025	4.30	26050	-59.96	20240312	10000	4.30	20241025	26050	-59.96	20240312	10000	4.30	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
5	20241031	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	-90	5	-0.86	116111310	11198	107.63	10200	10480	10130	13590	7330	10460	10368.93	0.58	3462	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	973	-7.04	0.51	12	0.12	-1473.00	20528.00	26050	20240312	-60.19	10000	20241025	3.70	26050	-60.19	20240312	10000	3.70	20241025	26050	-60.19	20240312	10000	3.70	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
6	20241031	120800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10400	-60	5	-0.57	100703360	9714	93.37	10200	10480	10130	13590	7330	10460	10366.83	0.58	2828	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	976	-7.06	0.51	12	0.10	-1473.00	20528.00	26050	20240312	-60.08	10000	20241025	4.00	26050	-60.08	20240312	10000	4.00	20241025	26050	-60.08	20240312	10000	4.00	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
7	20241031	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10470	10	2	0.10	61469150	5956	57.25	10200	10470	10130	13590	7330	10460	10320.54	0.58	799	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	983	-7.11	0.51	12	0.06	-1473.00	20528.00	26050	20240312	-59.81	10000	20241025	4.70	26050	-59.81	20240312	10000	4.70	20241025	26050	-59.81	20240312	10000	4.70	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
8	20241031	100758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-110	5	-1.05	15710810	1537	14.77	10200	10350	10130	13590	7330	10460	10221.74	0.58	-617	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	971	-7.03	0.50	12	0.02	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
9	20241031	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	-330	5	-3.15	9324050	916	8.80	10200	10320	10130	13590	7330	10460	10179.09	0.58	-560	10640	10550	10390	10300	10140	10595	10345	47	3130	500	7110	10	1	9385844	951	-6.88	0.49	12	0.01	-1473.00	20528.00	26050	20240312	-61.11	10000	20241025	1.30	26050	-61.11	20240312	10000	1.30	20241025	26050	-61.11	20240312	10000	1.30	20241025	2.64	N	088390	500	46 억	54874	N	N	N	N
10	20241030	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	100	2	0.97	106447290	10278	55.25	10370	10480	10230	13460	7260	10360	10356.76	0.61	-1947	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	982	-7.10	0.51	12	0.11	-1473.00	20528.00	26050	20240312	-59.85	10000	20241025	4.60	26050	-59.85	20240312	10000	4.60	20241025	26050	-59.85	20240312	10000	4.60	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
11	20241030	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	-20	5	-0.19	101514070	9805	52.71	10370	10480	10230	13460	7260	10360	10353.30	0.61	-1771	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	970	-7.02	0.50	12	0.10	-1473.00	20528.00	26050	20240312	-60.31	10000	20241025	3.40	26050	-60.31	20240312	10000	3.40	20241025	26050	-60.31	20240312	10000	3.40	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
12	20241030	140758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10290	-70	5	-0.68	95894360	9259	49.77	10370	10480	10280	13460	7260	10360	10356.88	0.61	-1413	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	966	-6.99	0.50	12	0.10	-1473.00	20528.00	26050	20240312	-60.50	10000	20241025	2.90	26050	-60.50	20240312	10000	2.90	20241025	26050	-60.50	20240312	10000	2.90	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
13	20241030	130801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	70	2	0.68	87033650	8401	45.16	10370	10480	10280	13460	7260	10360	10359.92	0.61	-889	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	979	-7.08	0.51	12	0.09	-1473.00	20528.00	26050	20240312	-59.96	10000	20241025	4.30	26050	-59.96	20240312	10000	4.30	20241025	26050	-59.96	20240312	10000	4.30	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
14	20241030	120811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-60	5	-0.58	77776350	7509	40.36	10370	10480	10300	13460	7260	10360	10357.75	0.61	-275	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	967	-6.99	0.50	12	0.08	-1473.00	20528.00	26050	20240312	-60.46	10000	20241025	3.00	26050	-60.46	20240312	10000	3.00	20241025	26050	-60.46	20240312	10000	3.00	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
15	20241030	110758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10470	110	2	1.06	36945280	3562	19.15	10370	10480	10300	13460	7260	10360	10372.06	0.61	430	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	983	-7.11	0.51	12	0.04	-1473.00	20528.00	26050	20240312	-59.81	10000	20241025	4.70	26050	-59.81	20240312	10000	4.70	20241025	26050	-59.81	20240312	10000	4.70	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
16	20241030	100756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10440	80	2	0.77	33362500	3217	17.29	10370	10440	10300	13460	7260	10360	10370.69	0.61	341	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	980	-7.09	0.51	12	0.03	-1473.00	20528.00	26050	20240312	-59.92	10000	20241025	4.40	26050	-59.92	20240312	10000	4.40	20241025	26050	-59.92	20240312	10000	4.40	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
17	20241030	090800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-10	5	-0.10	7633170	737	3.96	10370	10410	10350	13460	7260	10360	10357.08	0.61	-377	10666	10512	10306	10152	9946	10590	10230	47	3100	500	7040	10	1	9385844	971	-7.03	0.50	12	0.01	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	2.70	N	088390	500	46 억	56830	N	N	N	N
18	20241029	160731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10360	10	2	0.10	190625660	18603	38.15	10300	10460	10100	13450	7250	10350	10246.72	0.61	-618	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	972	-7.03	0.50	12	0.20	-1473.00	20528.00	26050	20240312	-60.23	10000	20241025	3.60	26050	-60.23	20240312	10000	3.60	20241025	26050	-60.23	20240312	10000	3.60	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
19	20241029	150743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	0	3	0.00	172824150	16883	34.62	10300	10460	10100	13450	7250	10350	10236.58	0.61	-1099	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	971	-7.03	0.50	12	0.18	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
20	20241029	140659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	-50	5	-0.48	152084770	14855	30.46	10300	10460	10100	13450	7250	10350	10237.95	0.61	-1623	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	967	-6.99	0.50	12	0.16	-1473.00	20528.00	26050	20240312	-60.46	10000	20241025	3.00	26050	-60.46	20240312	10000	3.00	20241025	26050	-60.46	20240312	10000	3.00	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
21	20241029	130737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	0	3	0.00	134831750	13187	27.04	10300	10460	10100	13450	7250	10350	10224.60	0.61	-649	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	971	-7.03	0.50	12	0.14	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
22	20241029	120740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10280	-70	5	-0.68	122822370	12022	24.65	10300	10460	10100	13450	7250	10350	10216.47	0.61	-200	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	965	-6.98	0.50	12	0.13	-1473.00	20528.00	26050	20240312	-60.54	10000	20241025	2.80	26050	-60.54	20240312	10000	2.80	20241025	26050	-60.54	20240312	10000	2.80	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
23	20241029	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-170	5	-1.64	108229070	10596	21.73	10300	10460	10100	13450	7250	10350	10214.14	0.61	-507	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	955	-6.91	0.50	12	0.11	-1473.00	20528.00	26050	20240312	-60.92	10000	20241025	1.80	26050	-60.92	20240312	10000	1.80	20241025	26050	-60.92	20240312	10000	1.80	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
24	20241029	100737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	-100	5	-0.97	68943290	6732	13.80	10300	10460	10100	13450	7250	10350	10241.13	0.61	-986	10983	10666	10353	10036	9723	10825	10195	47	3100	500	7030	10	1	9385844	962	-6.96	0.50	12	0.07	-1473.00	20528.00	26050	20240312	-60.65	10000	20241025	2.50	26050	-60.65	20240312	10000	2.50	20241025	26050	-60.65	20240312	10000	2.50	20241025	3.22	N	088390	500	46 억	57122	N	N	N	N
25	20241028	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	310	2	3.09	506936280	48764	26.76	10040	10670	10040	13050	7030	10040	10397.87	0.39	20457	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	971	-7.03	0.50	12	0.52	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
26	20241028	150735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	420	2	4.18	493258390	47444	26.04	10040	10670	10040	13050	7030	10040	10398.15	0.39	20471	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	982	-7.10	0.51	12	0.51	-1473.00	20528.00	26050	20240312	-59.85	10000	20241025	4.60	26050	-59.85	20240312	10000	4.60	20241025	26050	-59.85	20240312	10000	4.60	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
27	20241028	140736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10520	480	2	4.78	470221880	45235	24.83	10040	10670	10040	13050	7030	10040	10396.67	0.39	18769	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	987	-7.14	0.51	12	0.48	-1473.00	20528.00	26050	20240312	-59.62	10000	20241025	5.20	26050	-59.62	20240312	10000	5.20	20241025	26050	-59.62	20240312	10000	5.20	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
28	20241028	130733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	510	2	5.08	320991870	31104	17.07	10040	10550	10040	13050	7030	10040	10321.77	0.39	18348	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	990	-7.16	0.51	12	0.33	-1473.00	20528.00	26050	20240312	-59.50	10000	20241025	5.50	26050	-59.50	20240312	10000	5.50	20241025	26050	-59.50	20240312	10000	5.50	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
29	20241028	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	310	2	3.09	222302540	21617	11.86	10040	10440	10040	13050	7030	10040	10285.97	0.39	12638	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	971	-7.03	0.50	12	0.23	-1473.00	20528.00	26050	20240312	-60.27	10000	20241025	3.50	26050	-60.27	20240312	10000	3.50	20241025	26050	-60.27	20240312	10000	3.50	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
30	20241028	110632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10300	260	2	2.59	181466800	17670	9.70	10040	10440	10040	13050	7030	10040	10272.40	0.39	8883	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	967	-6.99	0.50	12	0.19	-1473.00	20528.00	26050	20240312	-60.46	10000	20241025	3.00	26050	-60.46	20240312	10000	3.00	20241025	26050	-60.46	20240312	10000	3.00	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
31	20241028	100730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10270	230	2	2.29	173220910	16873	9.26	10040	10440	10040	13050	7030	10040	10268.87	0.39	8820	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	964	-6.97	0.50	12	0.18	-1473.00	20528.00	26050	20240312	-60.58	10000	20241025	2.70	26050	-60.58	20240312	10000	2.70	20241025	26050	-60.58	20240312	10000	2.70	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
32	20241028	090729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	180	2	1.79	47483130	4705	2.58	10040	10220	10040	13050	7030	10040	10094.37	0.39	1067	11640	10840	10420	9620	9200	10630	9410	47	3010	500	6820	10	1	9385844	959	-6.94	0.50	12	0.05	-1473.00	20528.00	26050	20240312	-60.77	10000	20241025	2.20	26050	-60.77	20240312	10000	2.20	20241025	26050	-60.77	20240312	10000	2.20	20241025	3.23	N	088390	500	46 억	36887	N	N	N	N
33	20241025	160727	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10040	-1180	5	-10.52	1859850090	181317	2918.35	11210	11220	10000	14580	7860	11220	10257.06	0.35	4413	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	942	-6.82	0.49	12	1.93	-1473.00	20528.00	26050	20240312	-61.46	10000	20241025	0.40	26050	-61.46	20240312	10000	0.40	20241025	26050	-61.46	20240312	10000	0.40	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
34	20241025	150733	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10020	-1200	5	-10.70	1814350560	176784	2845.39	11210	11220	10000	14580	7860	11220	10262.55	0.35	4728	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	940	-6.80	0.49	12	1.88	-1473.00	20528.00	26050	20240312	-61.54	10000	20241025	0.20	26050	-61.54	20240312	10000	0.20	20241025	26050	-61.54	20240312	10000	0.20	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
35	20241025	140731	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10070	-1150	5	-10.25	1747970420	170184	2739.16	11210	11220	10000	14580	7860	11220	10270.50	0.35	6034	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	945	-6.84	0.49	12	1.81	-1473.00	20528.00	26050	20240312	-61.34	10000	20241025	0.70	26050	-61.34	20240312	10000	0.70	20241025	26050	-61.34	20240312	10000	0.70	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
36	20241025	130733	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10100	-1120	5	-9.98	1577064400	153180	2465.48	11210	11220	10000	14580	7860	11220	10294.89	0.35	12231	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	948	-6.86	0.49	12	1.63	-1473.00	20528.00	26050	20240312	-61.23	10000	20241025	1.00	26050	-61.23	20240312	10000	1.00	20241025	26050	-61.23	20240312	10000	1.00	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
37	20241025	120736	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10240	-980	5	-8.73	1448462780	140484	2261.13	11210	11220	10000	14580	7860	11220	10309.87	0.35	12865	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	961	-6.95	0.50	12	1.50	-1473.00	20528.00	26050	20240312	-60.69	10000	20241025	2.40	26050	-60.69	20240312	10000	2.40	20241025	26050	-60.69	20240312	10000	2.40	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
38	20241025	110729	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10120	-1100	5	-9.80	1361732010	131961	2123.95	11210	11220	10000	14580	7860	11220	10318.52	0.35	13747	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	950	-6.87	0.49	12	1.41	-1473.00	20528.00	26050	20240312	-61.15	10000	20241025	1.20	26050	-61.15	20240312	10000	1.20	20241025	26050	-61.15	20240312	10000	1.20	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
39	20241025	100732	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10730	-490	5	-4.37	188104420	17228	277.29	11210	11220	10600	14580	7860	11220	10916.77	0.35	1212	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	1007	-7.28	0.52	12	0.18	-1473.00	20528.00	26050	20240312	-58.81	10600	20241025	1.23	26050	-58.81	20240312	10600	1.23	20241025	26050	-58.81	20240312	10600	1.23	20241025	3.26	N	088390	500	46 억	32501	N	N	N	N
40	20241025	090733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11100	-120	5	-1.07	35222110	3146	50.64	11210	11220	11100	14580	7860	11220	11195.05	0.35	442	11933	11576	11343	10986	10753	11460	10870	47	3360	500	7620	10	1	9385844	1042	-7.54	0.54	12	0.03	-1473.00	20528.00	26050	20240312	-57.39	10840	20240909	2.40	26050	-57.39	20240312	10840	2.40	20240909	26050	-57.39	20240312	10840	2.40	20240909	3.26	N	088390	500	46 억	32501	N	N	N	N
41	20241024	160718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-300	5	-2.60	69709700	6201	38.02	11700	11700	11110	14970	8070	11520	11241.69	0.38	-3240	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1053	-7.62	0.55	12	0.07	-1473.00	20528.00	26050	20240312	-56.93	10840	20240909	3.51	26050	-56.93	20240312	10840	3.51	20240909	26050	-56.93	20240312	10840	3.51	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
42	20241024	150725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-330	5	-2.86	64518100	5738	35.18	11700	11700	11110	14970	8070	11520	11244.00	0.38	-3087	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1050	-7.60	0.55	12	0.06	-1473.00	20528.00	26050	20240312	-57.04	10840	20240909	3.23	26050	-57.04	20240312	10840	3.23	20240909	26050	-57.04	20240312	10840	3.23	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
43	20241024	140712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	-260	5	-2.26	39569540	3503	21.48	11700	11700	11200	14970	8070	11520	11295.90	0.38	-2598	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1057	-7.64	0.55	12	0.04	-1473.00	20528.00	26050	20240312	-56.78	10840	20240909	3.87	26050	-56.78	20240312	10840	3.87	20240909	26050	-56.78	20240312	10840	3.87	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
44	20241024	130723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	-170	5	-1.48	25052910	2212	13.56	11700	11700	11220	14970	8070	11520	11325.91	0.38	-1967	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1065	-7.71	0.55	12	0.02	-1473.00	20528.00	26050	20240312	-56.43	10840	20240909	4.70	26050	-56.43	20240312	10840	4.70	20240909	26050	-56.43	20240312	10840	4.70	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
45	20241024	120722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11450	-70	5	-0.61	21797170	1924	11.80	11700	11700	11220	14970	8070	11520	11329.09	0.38	-1707	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1075	-7.77	0.56	12	0.02	-1473.00	20528.00	26050	20240312	-56.05	10840	20240909	5.63	26050	-56.05	20240312	10840	5.63	20240909	26050	-56.05	20240312	10840	5.63	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
46	20241024	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11450	-70	5	-0.61	20077400	1773	10.87	11700	11700	11220	14970	8070	11520	11323.97	0.38	-1562	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1075	-7.77	0.56	12	0.02	-1473.00	20528.00	26050	20240312	-56.05	10840	20240909	5.63	26050	-56.05	20240312	10840	5.63	20240909	26050	-56.05	20240312	10840	5.63	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
47	20241024	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11380	-140	5	-1.22	17154530	1514	9.28	11700	11700	11220	14970	8070	11520	11330.60	0.38	-1391	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1068	-7.73	0.55	12	0.02	-1473.00	20528.00	26050	20240312	-56.31	10840	20240909	4.98	26050	-56.31	20240312	10840	4.98	20240909	26050	-56.31	20240312	10840	4.98	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
48	20241024	090752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	-120	5	-1.04	3268050	284	1.74	11700	11700	11400	14970	8070	11520	11507.22	0.38	-227	12013	11766	11383	11136	10753	11890	11260	47	3450	500	7830	10	1	9385844	1070	-7.74	0.56	12	0.00	-1473.00	20528.00	26050	20240312	-56.24	10840	20240909	5.17	26050	-56.24	20240312	10840	5.17	20240909	26050	-56.24	20240312	10840	5.17	20240909	3.21	N	088390	500	46 억	35741	N	N	N	N
49	20241023	160723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11520	290	2	2.58	182908930	16289	58.72	11240	11630	11000	14590	7870	11230	11228.97	0.35	2634	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1081	-7.82	0.56	12	0.17	-1473.00	20528.00	26050	20240312	-55.78	10840	20240909	6.27	26050	-55.78	20240312	10840	6.27	20240909	26050	-55.78	20240312	10840	6.27	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
50	20241023	150737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11490	260	2	2.32	158829900	14198	51.19	11240	11630	11000	14590	7870	11230	11186.78	0.35	3640	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1078	-7.80	0.56	12	0.15	-1473.00	20528.00	26050	20240312	-55.89	10840	20240909	6.00	26050	-55.89	20240312	10840	6.00	20240909	26050	-55.89	20240312	10840	6.00	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
51	20241023	140741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	250	2	2.23	140483670	12601	45.43	11240	11490	11000	14590	7870	11230	11148.61	0.35	3054	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1077	-7.79	0.56	12	0.13	-1473.00	20528.00	26050	20240312	-55.93	10840	20240909	5.90	26050	-55.93	20240312	10840	5.90	20240909	26050	-55.93	20240312	10840	5.90	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
52	20241023	130729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11230	0	3	0.00	111581290	10048	36.22	11240	11290	11000	14590	7870	11230	11104.83	0.35	1711	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1054	-7.62	0.55	12	0.11	-1473.00	20528.00	26050	20240312	-56.89	10840	20240909	3.60	26050	-56.89	20240312	10840	3.60	20240909	26050	-56.89	20240312	10840	3.60	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
53	20241023	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11160	-70	5	-0.62	95535900	8613	31.05	11240	11290	11000	14590	7870	11230	11092.06	0.35	813	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1047	-7.58	0.54	12	0.09	-1473.00	20528.00	26050	20240312	-57.16	10840	20240909	2.95	26050	-57.16	20240312	10840	2.95	20240909	26050	-57.16	20240312	10840	2.95	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
54	20241023	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11060	-170	5	-1.51	89695430	8087	29.15	11240	11290	11000	14590	7870	11230	11091.31	0.35	770	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1038	-7.51	0.54	12	0.09	-1473.00	20528.00	26050	20240312	-57.54	10840	20240909	2.03	26050	-57.54	20240312	10840	2.03	20240909	26050	-57.54	20240312	10840	2.03	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
55	20241023	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11220	-10	5	-0.09	55993340	5029	18.13	11240	11290	11000	14590	7870	11230	11134.09	0.35	-422	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1053	-7.62	0.55	12	0.05	-1473.00	20528.00	26050	20240312	-56.93	10840	20240909	3.51	26050	-56.93	20240312	10840	3.51	20240909	26050	-56.93	20240312	10840	3.51	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
56	20241023	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	30	2	0.27	842450	75	0.27	11240	11260	11210	14590	7870	11230	11232.67	0.35	22	12083	11656	11423	10996	10763	11540	10880	47	3360	500	7630	10	1	9385844	1057	-7.64	0.55	12	0.00	-1473.00	20528.00	26050	20240312	-56.78	10840	20240909	3.87	26050	-56.78	20240312	10840	3.87	20240909	26050	-56.78	20240312	10840	3.87	20240909	3.20	N	088390	500	46 억	33137	N	N	N	N
57	20241022	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11230	-550	5	-4.67	313626500	27727	312.49	11670	11850	11190	15310	8250	11780	11311.25	0.36	-1083	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1054	-7.62	0.55	12	0.30	-1473.00	20528.00	26050	20240312	-56.89	10840	20240909	3.60	26050	-56.89	20240312	10840	3.60	20240909	26050	-56.89	20240312	10840	3.60	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
58	20241022	150726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11240	-540	5	-4.58	292887880	25878	291.65	11670	11850	11200	15310	8250	11780	11318.03	0.36	-358	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1055	-7.63	0.55	12	0.28	-1473.00	20528.00	26050	20240312	-56.85	10840	20240909	3.69	26050	-56.85	20240312	10840	3.69	20240909	26050	-56.85	20240312	10840	3.69	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
59	20241022	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11270	-510	5	-4.33	250549410	22108	249.16	11670	11850	11200	15310	8250	11780	11332.97	0.36	-96	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1058	-7.65	0.55	12	0.24	-1473.00	20528.00	26050	20240312	-56.74	10840	20240909	3.97	26050	-56.74	20240312	10840	3.97	20240909	26050	-56.74	20240312	10840	3.97	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
60	20241022	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	-350	5	-2.97	85613260	7478	84.28	11670	11850	11280	15310	8250	11780	11448.68	0.36	-3183	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1073	-7.76	0.56	12	0.08	-1473.00	20528.00	26050	20240312	-56.12	10840	20240909	5.44	26050	-56.12	20240312	10840	5.44	20240909	26050	-56.12	20240312	10840	5.44	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
61	20241022	120724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11450	-330	5	-2.80	80125840	6998	78.87	11670	11850	11280	15310	8250	11780	11449.82	0.36	-2908	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1075	-7.77	0.56	12	0.07	-1473.00	20528.00	26050	20240312	-56.05	10840	20240909	5.63	26050	-56.05	20240312	10840	5.63	20240909	26050	-56.05	20240312	10840	5.63	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
62	20241022	110720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11500	-280	5	-2.38	76132140	6648	74.92	11670	11850	11280	15310	8250	11780	11451.89	0.36	-2855	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1079	-7.81	0.56	12	0.07	-1473.00	20528.00	26050	20240312	-55.85	10840	20240909	6.09	26050	-55.85	20240312	10840	6.09	20240909	26050	-55.85	20240312	10840	6.09	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
63	20241022	100722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11470	-310	5	-2.63	41192680	3569	40.22	11670	11850	11400	15310	8250	11780	11541.80	0.36	-2638	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1077	-7.79	0.56	12	0.04	-1473.00	20528.00	26050	20240312	-55.97	10840	20240909	5.81	26050	-55.97	20240312	10840	5.81	20240909	26050	-55.97	20240312	10840	5.81	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
64	20241022	090721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	70	2	0.59	4756770	407	4.59	11670	11850	11650	15310	8250	11780	11687.40	0.36	-8	12193	11986	11763	11556	11333	12090	11660	47	3530	500	8010	10	1	9385844	1112	-8.04	0.58	12	0.00	-1473.00	20528.00	26050	20240312	-54.51	10840	20240909	9.32	26050	-54.51	20240312	10840	9.32	20240909	26050	-54.51	20240312	10840	9.32	20240909	3.22	N	088390	500	46 억	34218	N	N	N	N
65	20241021	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11780	120	2	1.03	103766850	8788	50.56	11770	11970	11540	15150	8170	11660	11807.81	0.35	1616	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1106	-8.00	0.57	12	0.09	-1473.00	20528.00	26050	20240312	-54.78	10840	20240909	8.67	26050	-54.78	20240312	10840	8.67	20240909	26050	-54.78	20240312	10840	8.67	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
66	20241021	150719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	150	2	1.29	89645070	7591	43.67	11770	11970	11540	15150	8170	11660	11809.39	0.35	1560	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1108	-8.02	0.58	12	0.08	-1473.00	20528.00	26050	20240312	-54.66	10840	20240909	8.95	26050	-54.66	20240312	10840	8.95	20240909	26050	-54.66	20240312	10840	8.95	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
67	20241021	140721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	140	2	1.20	82254020	6966	40.08	11770	11970	11540	15150	8170	11660	11807.93	0.35	1326	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1108	-8.01	0.57	12	0.07	-1473.00	20528.00	26050	20240312	-54.70	10840	20240909	8.86	26050	-54.70	20240312	10840	8.86	20240909	26050	-54.70	20240312	10840	8.86	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
68	20241021	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	140	2	1.20	76163560	6450	37.11	11770	11970	11540	15150	8170	11660	11808.30	0.35	1195	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1108	-8.01	0.57	12	0.07	-1473.00	20528.00	26050	20240312	-54.70	10840	20240909	8.86	26050	-54.70	20240312	10840	8.86	20240909	26050	-54.70	20240312	10840	8.86	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
69	20241021	120719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	160	2	1.37	60465520	5121	29.46	11770	11970	11540	15150	8170	11660	11807.37	0.35	1087	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1109	-8.02	0.58	12	0.05	-1473.00	20528.00	26050	20240312	-54.63	10840	20240909	9.04	26050	-54.63	20240312	10840	9.04	20240909	26050	-54.63	20240312	10840	9.04	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
70	20241021	110716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11740	80	2	0.69	31321580	2667	15.34	11770	11880	11540	15150	8170	11660	11744.12	0.35	219	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1102	-7.97	0.57	12	0.03	-1473.00	20528.00	26050	20240312	-54.93	10840	20240909	8.30	26050	-54.93	20240312	10840	8.30	20240909	26050	-54.93	20240312	10840	8.30	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
71	20241021	100718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	210	2	1.80	12150230	1037	5.97	11770	11880	11540	15150	8170	11660	11716.71	0.35	-385	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1114	-8.06	0.58	12	0.01	-1473.00	20528.00	26050	20240312	-54.43	10840	20240909	9.50	26050	-54.43	20240312	10840	9.50	20240909	26050	-54.43	20240312	10840	9.50	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
72	20241021	090716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11640	-20	5	-0.17	5853640	499	2.87	11770	11880	11540	15150	8170	11660	11730.74	0.35	-213	12300	11980	11740	11420	11180	11860	11300	47	3490	500	7920	10	1	9385844	1093	-7.90	0.57	12	0.01	-1473.00	20528.00	26050	20240312	-55.32	10840	20240909	7.38	26050	-55.32	20240312	10840	7.38	20240909	26050	-55.32	20240312	10840	7.38	20240909	3.20	N	088390	500	46 억	32596	N	N	N	N
73	20241018	160716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11660	-350	5	-2.91	203438760	17358	134.10	11980	12060	11500	15610	8410	12010	11721.96	0.39	-9077	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1094	-7.92	0.57	12	0.18	-1473.00	20528.00	26050	20240312	-55.24	10840	20240909	7.56	26050	-55.24	20240312	10840	7.56	20240909	26050	-55.24	20240312	10840	7.56	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
74	20241018	150736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11740	-270	5	-2.25	181355430	15465	119.48	11980	12060	11500	15610	8410	12010	11726.83	0.39	-8292	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1102	-7.97	0.57	12	0.16	-1473.00	20528.00	26050	20240312	-54.93	10840	20240909	8.30	26050	-54.93	20240312	10840	8.30	20240909	26050	-54.93	20240312	10840	8.30	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
75	20241018	140734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	-300	5	-2.50	166293900	14177	109.53	11980	12060	11500	15610	8410	12010	11729.84	0.39	-7522	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1099	-7.95	0.57	12	0.15	-1473.00	20528.00	26050	20240312	-55.05	10840	20240909	8.03	26050	-55.05	20240312	10840	8.03	20240909	26050	-55.05	20240312	10840	8.03	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
76	20241018	130722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11500	-510	5	-4.25	154278150	13139	101.51	11980	12060	11500	15610	8410	12010	11742.00	0.39	-6916	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1079	-7.81	0.56	12	0.14	-1473.00	20528.00	26050	20240312	-55.85	10840	20240909	6.09	26050	-55.85	20240312	10840	6.09	20240909	26050	-55.85	20240312	10840	6.09	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
77	20241018	120731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11640	-370	5	-3.08	118513060	10049	77.63	11980	12060	11630	15610	8410	12010	11793.52	0.39	-6019	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1093	-7.90	0.57	12	0.11	-1473.00	20528.00	26050	20240312	-55.32	10840	20240909	7.38	26050	-55.32	20240312	10840	7.38	20240909	26050	-55.32	20240312	10840	7.38	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
78	20241018	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	-300	5	-2.50	91167620	7703	59.51	11980	12060	11710	15610	8410	12010	11835.34	0.39	-4868	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1099	-7.95	0.57	12	0.08	-1473.00	20528.00	26050	20240312	-55.05	10840	20240909	8.03	26050	-55.05	20240312	10840	8.03	20240909	26050	-55.05	20240312	10840	8.03	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
79	20241018	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11910	-100	5	-0.83	39969120	3358	25.94	11980	12060	11820	15610	8410	12010	11902.66	0.39	-2237	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1118	-8.09	0.58	12	0.04	-1473.00	20528.00	26050	20240312	-54.28	10840	20240909	9.87	26050	-54.28	20240312	10840	9.87	20240909	26050	-54.28	20240312	10840	9.87	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
80	20241018	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-30	5	-0.25	1546740	129	1.00	11980	12000	11980	15610	8410	12010	11990.23	0.39	-7	12536	12272	12126	11862	11716	12200	11790	47	3600	500	8160	10	1	9385844	1124	-8.13	0.58	12	0.00	-1473.00	20528.00	26050	20240312	-54.01	10840	20240909	10.52	26050	-54.01	20240312	10840	10.52	20240909	26050	-54.01	20240312	10840	10.52	20240909	3.19	N	088390	500	46 억	36805	N	N	N	N
81	20241017	160718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-100	5	-0.83	156604970	12913	133.66	12080	12390	11980	15740	8480	12110	12127.75	0.43	-3911	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1127	-8.15	0.59	12	0.14	-1473.00	20528.00	26050	20240312	-53.90	10840	20240909	10.79	26050	-53.90	20240312	10840	10.79	20240909	26050	-53.90	20240312	10840	10.79	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
82	20241017	150721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-10	5	-0.08	141470030	11656	120.65	12080	12390	11980	15740	8480	12110	12137.10	0.43	-4003	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1136	-8.21	0.59	12	0.12	-1473.00	20528.00	26050	20240312	-53.55	10840	20240909	11.62	26050	-53.55	20240312	10840	11.62	20240909	26050	-53.55	20240312	10840	11.62	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
83	20241017	140721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-70	5	-0.58	126748160	10436	108.02	12080	12390	11980	15740	8480	12110	12145.28	0.43	-4303	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1130	-8.17	0.59	12	0.11	-1473.00	20528.00	26050	20240312	-53.78	10840	20240909	11.07	26050	-53.78	20240312	10840	11.07	20240909	26050	-53.78	20240312	10840	11.07	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
84	20241017	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	-60	5	-0.50	115546300	9507	98.41	12080	12390	11980	15740	8480	12110	12153.81	0.43	-4446	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1131	-8.18	0.59	12	0.10	-1473.00	20528.00	26050	20240312	-53.74	10840	20240909	11.16	26050	-53.74	20240312	10840	11.16	20240909	26050	-53.74	20240312	10840	11.16	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
85	20241017	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-110	5	-0.91	96829830	7960	82.39	12080	12390	11980	15740	8480	12110	12164.55	0.43	-3893	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1126	-8.15	0.58	12	0.08	-1473.00	20528.00	26050	20240312	-53.93	10840	20240909	10.70	26050	-53.93	20240312	10840	10.70	20240909	26050	-53.93	20240312	10840	10.70	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
86	20241017	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-90	5	-0.74	72826540	5961	61.70	12080	12390	12020	15740	8480	12110	12217.17	0.43	-2608	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1128	-8.16	0.59	12	0.06	-1473.00	20528.00	26050	20240312	-53.86	10840	20240909	10.89	26050	-53.86	20240312	10840	10.89	20240909	26050	-53.86	20240312	10840	10.89	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
87	20241017	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12230	120	2	0.99	52678070	4302	44.53	12080	12390	12070	15740	8480	12110	12245.02	0.43	-2071	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1148	-8.30	0.60	12	0.05	-1473.00	20528.00	26050	20240312	-53.05	10840	20240909	12.82	26050	-53.05	20240312	10840	12.82	20240909	26050	-53.05	20240312	10840	12.82	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
88	20241017	090714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12120	10	2	0.08	2490500	206	2.13	12080	12200	12070	15740	8480	12110	12089.81	0.43	-123	12316	12212	12106	12002	11896	12160	11950	47	3630	500	8230	10	1	9385844	1138	-8.23	0.59	12	0.00	-1473.00	20528.00	26050	20240312	-53.47	10840	20240909	11.81	26050	-53.47	20240312	10840	11.81	20240909	26050	-53.47	20240312	10840	11.81	20240909	3.19	N	088390	500	46 억	40702	N	N	N	N
89	20241016	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-70	5	-0.57	116007440	9614	111.87	12180	12210	12000	15830	8530	12180	12066.51	0.43	-103	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1137	-8.22	0.59	12	0.10	-1473.00	20528.00	26050	20240312	-53.51	10840	20240909	11.72	26050	-53.51	20240312	10840	11.72	20240909	26050	-53.51	20240312	10840	11.72	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
90	20241016	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	-50	5	-0.41	101064470	8380	97.51	12180	12210	12000	15830	8530	12180	12060.20	0.43	292	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1139	-8.23	0.59	12	0.09	-1473.00	20528.00	26050	20240312	-53.44	10840	20240909	11.90	26050	-53.44	20240312	10840	11.90	20240909	26050	-53.44	20240312	10840	11.90	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
91	20241016	140716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-120	5	-0.99	79627440	6604	76.84	12180	12210	12000	15830	8530	12180	12057.46	0.43	-78	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1132	-8.19	0.59	12	0.07	-1473.00	20528.00	26050	20240312	-53.70	10840	20240909	11.25	26050	-53.70	20240312	10840	11.25	20240909	26050	-53.70	20240312	10840	11.25	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
92	20241016	130713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-70	5	-0.57	51782960	4295	49.98	12180	12210	12000	15830	8530	12180	12056.57	0.43	-818	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1137	-8.22	0.59	12	0.05	-1473.00	20528.00	26050	20240312	-53.51	10840	20240909	11.72	26050	-53.51	20240312	10840	11.72	20240909	26050	-53.51	20240312	10840	11.72	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
93	20241016	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-70	5	-0.57	45974460	3813	44.37	12180	12210	12000	15830	8530	12180	12057.29	0.43	-506	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1137	-8.22	0.59	12	0.04	-1473.00	20528.00	26050	20240312	-53.51	10840	20240909	11.72	26050	-53.51	20240312	10840	11.72	20240909	26050	-53.51	20240312	10840	11.72	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
94	20241016	110712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	-70	5	-0.57	44908850	3725	43.34	12180	12210	12000	15830	8530	12180	12056.07	0.43	-423	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1137	-8.22	0.59	12	0.04	-1473.00	20528.00	26050	20240312	-53.51	10840	20240909	11.72	26050	-53.51	20240312	10840	11.72	20240909	26050	-53.51	20240312	10840	11.72	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
95	20241016	100713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-180	5	-1.48	34134270	2830	32.93	12180	12210	12000	15830	8530	12180	12061.58	0.43	-264	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1126	-8.15	0.58	12	0.03	-1473.00	20528.00	26050	20240312	-53.93	10840	20240909	10.70	26050	-53.93	20240312	10840	10.70	20240909	26050	-53.93	20240312	10840	10.70	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
96	20241016	090714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	-40	5	-0.33	2819960	233	2.71	12180	12210	12030	15830	8530	12180	12102.83	0.43	-107	12600	12390	12270	12060	11940	12330	12000	47	3650	500	8280	10	1	9385844	1139	-8.24	0.59	12	0.00	-1473.00	20528.00	26050	20240312	-53.40	10840	20240909	11.99	26050	-53.40	20240312	10840	11.99	20240909	26050	-53.40	20240312	10840	11.99	20240909	3.16	N	088390	500	46 억	40819	N	N	N	N
97	20241015	160709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	-200	5	-1.62	104002530	8503	77.78	12320	12480	12150	16090	8670	12380	12231.34	0.44	-945	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1143	-8.27	0.59	12	0.09	-1473.00	20528.00	26050	20240312	-53.24	10840	20240909	12.36	26050	-53.24	20240312	10840	12.36	20240909	26050	-53.24	20240312	10840	12.36	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
98	20241015	150716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-180	5	-1.45	98032710	8013	73.30	12320	12480	12150	16090	8670	12380	12234.21	0.44	-873	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1145	-8.28	0.59	12	0.09	-1473.00	20528.00	26050	20240312	-53.17	10840	20240909	12.55	26050	-53.17	20240312	10840	12.55	20240909	26050	-53.17	20240312	10840	12.55	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
99	20241015	140715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-180	5	-1.45	87834300	7176	65.64	12320	12480	12150	16090	8670	12380	12240.01	0.44	-837	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1145	-8.28	0.59	12	0.08	-1473.00	20528.00	26050	20240312	-53.17	10840	20240909	12.55	26050	-53.17	20240312	10840	12.55	20240909	26050	-53.17	20240312	10840	12.55	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
100	20241015	130712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	-160	5	-1.29	76964290	6284	57.48	12320	12480	12150	16090	8670	12380	12247.66	0.44	-840	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1147	-8.30	0.60	12	0.07	-1473.00	20528.00	26050	20240312	-53.09	10840	20240909	12.73	26050	-53.09	20240312	10840	12.73	20240909	26050	-53.09	20240312	10840	12.73	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
101	20241015	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12240	-140	5	-1.13	68400780	5581	51.05	12320	12480	12150	16090	8670	12380	12256.01	0.44	-811	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1149	-8.31	0.60	12	0.06	-1473.00	20528.00	26050	20240312	-53.01	10840	20240909	12.92	26050	-53.01	20240312	10840	12.92	20240909	26050	-53.01	20240312	10840	12.92	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
102	20241015	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-180	5	-1.45	64361180	5250	48.02	12320	12480	12150	16090	8670	12380	12259.27	0.44	-842	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1145	-8.28	0.59	12	0.06	-1473.00	20528.00	26050	20240312	-53.17	10840	20240909	12.55	26050	-53.17	20240312	10840	12.55	20240909	26050	-53.17	20240312	10840	12.55	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
103	20241015	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	-160	5	-1.29	39661800	3226	29.51	12320	12480	12210	16090	8670	12380	12294.42	0.44	222	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1147	-8.30	0.60	12	0.03	-1473.00	20528.00	26050	20240312	-53.09	10840	20240909	12.73	26050	-53.09	20240312	10840	12.73	20240909	26050	-53.09	20240312	10840	12.73	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
104	20241015	090712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	40	2	0.32	1935750	157	1.44	12320	12470	12320	16090	8670	12380	12329.62	0.44	-24	12773	12576	12373	12176	11973	12475	12075	47	3710	500	8410	10	1	9385844	1166	-8.43	0.61	12	0.00	-1473.00	20528.00	26050	20240312	-52.32	10840	20240909	14.58	26050	-52.32	20240312	10840	14.58	20240909	26050	-52.32	20240312	10840	14.58	20240909	3.13	N	088390	500	46 억	41672	N	N	N	N
105	20241014	160655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	-200	5	-1.59	131642480	10696	93.09	12570	12570	12170	16350	8810	12580	12307.60	0.49	-3714	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1162	-8.40	0.60	12	0.11	-1473.00	20528.00	26050	20240312	-52.48	10840	20240909	14.21	26050	-52.48	20240312	10840	14.21	20240909	26050	-52.48	20240312	10840	14.21	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
106	20241014	150705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	-190	5	-1.51	124771570	10141	88.26	12570	12570	12170	16350	8810	12580	12303.68	0.49	-3627	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1163	-8.41	0.60	12	0.11	-1473.00	20528.00	26050	20240312	-52.44	10840	20240909	14.30	26050	-52.44	20240312	10840	14.30	20240909	26050	-52.44	20240312	10840	14.30	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
107	20241014	140705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	-200	5	-1.59	121568160	9882	86.01	12570	12570	12170	16350	8810	12580	12301.98	0.49	-3540	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1162	-8.40	0.60	12	0.11	-1473.00	20528.00	26050	20240312	-52.48	10840	20240909	14.21	26050	-52.48	20240312	10840	14.21	20240909	26050	-52.48	20240312	10840	14.21	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
108	20241014	130704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12270	-310	5	-2.46	107835140	8768	76.31	12570	12570	12170	16350	8810	12580	12298.72	0.49	-3992	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1152	-8.33	0.60	12	0.09	-1473.00	20528.00	26050	20240312	-52.90	10840	20240909	13.19	26050	-52.90	20240312	10840	13.19	20240909	26050	-52.90	20240312	10840	13.19	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
109	20241014	120656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	-360	5	-2.86	93363940	7589	66.05	12570	12570	12170	16350	8810	12580	12302.54	0.49	-4769	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1147	-8.30	0.60	12	0.08	-1473.00	20528.00	26050	20240312	-53.09	10840	20240909	12.73	26050	-53.09	20240312	10840	12.73	20240909	26050	-53.09	20240312	10840	12.73	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
110	20241014	110657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12280	-300	5	-2.38	63964410	5181	45.09	12570	12570	12250	16350	8810	12580	12345.96	0.49	-3993	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1153	-8.34	0.60	12	0.06	-1473.00	20528.00	26050	20240312	-52.86	10840	20240909	13.28	26050	-52.86	20240312	10840	13.28	20240909	26050	-52.86	20240312	10840	13.28	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
111	20241014	100657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	-30	5	-0.24	14979590	1209	10.52	12570	12570	12310	16350	8810	12580	12390.07	0.49	-689	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1178	-8.52	0.61	12	0.01	-1473.00	20528.00	26050	20240312	-51.82	10840	20240909	15.77	26050	-51.82	20240312	10840	15.77	20240909	26050	-51.82	20240312	10840	15.77	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
112	20241014	090700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	-80	5	-0.64	477040	38	0.33	12570	12570	12500	16350	8810	12580	12553.68	0.49	-27	13126	12852	12506	12232	11886	12990	12370	47	3770	500	8550	10	1	9385844	1173	-8.49	0.61	12	0.00	-1473.00	20528.00	26050	20240312	-52.02	10840	20240909	15.31	26050	-52.02	20240312	10840	15.31	20240909	26050	-52.02	20240312	10840	15.31	20240909	3.10	N	088390	500	46 억	45614	N	N	N	N
113	20241011	160646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-110	5	-0.87	143676990	11489	94.65	12570	12780	12160	16490	8890	12690	12505.60	0.55	-5709	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1181	-8.54	0.61	12	0.12	-1473.00	20528.00	26050	20240312	-51.71	10840	20240909	16.05	26050	-51.71	20240312	10840	16.05	20240909	26050	-51.71	20240312	10840	16.05	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
114	20241011	150656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-280	5	-2.21	132601670	10602	87.34	12570	12780	12160	16490	8890	12690	12507.23	0.55	-5036	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1165	-8.42	0.60	12	0.11	-1473.00	20528.00	26050	20240312	-52.36	10840	20240909	14.48	26050	-52.36	20240312	10840	14.48	20240909	26050	-52.36	20240312	10840	14.48	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
115	20241011	140658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12460	-230	5	-1.81	100877440	8035	66.19	12570	12780	12420	16490	8890	12690	12554.75	0.55	-3496	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1169	-8.46	0.61	12	0.09	-1473.00	20528.00	26050	20240312	-52.17	10840	20240909	14.94	26050	-52.17	20240312	10840	14.94	20240909	26050	-52.17	20240312	10840	14.94	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
116	20241011	130659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-10	5	-0.08	57449600	4562	37.58	12570	12780	12490	16490	8890	12690	12593.07	0.55	-468	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1190	-8.61	0.62	12	0.05	-1473.00	20528.00	26050	20240312	-51.32	10840	20240909	16.97	26050	-51.32	20240312	10840	16.97	20240909	26050	-51.32	20240312	10840	16.97	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
117	20241011	120655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-60	5	-0.47	53798720	4273	35.20	12570	12780	12490	16490	8890	12690	12590.39	0.55	-413	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1185	-8.57	0.62	12	0.05	-1473.00	20528.00	26050	20240312	-51.52	10840	20240909	16.51	26050	-51.52	20240312	10840	16.51	20240909	26050	-51.52	20240312	10840	16.51	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
118	20241011	110653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-10	5	-0.08	53444930	4245	34.97	12570	12780	12490	16490	8890	12690	12590.09	0.55	-389	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1190	-8.61	0.62	12	0.05	-1473.00	20528.00	26050	20240312	-51.32	10840	20240909	16.97	26050	-51.32	20240312	10840	16.97	20240909	26050	-51.32	20240312	10840	16.97	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
119	20241011	100702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-110	5	-0.87	42636360	3386	27.89	12570	12780	12490	16490	8890	12690	12591.96	0.55	-247	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1181	-8.54	0.61	12	0.04	-1473.00	20528.00	26050	20240312	-51.71	10840	20240909	16.05	26050	-51.71	20240312	10840	16.05	20240909	26050	-51.71	20240312	10840	16.05	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
120	20241011	090658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	0	3	0.00	7298980	580	4.78	12570	12690	12560	16490	8890	12690	12584.45	0.55	149	13363	13026	12843	12506	12323	12935	12415	47	3800	500	8620	10	1	9385844	1191	-8.62	0.62	12	0.01	-1473.00	20528.00	26050	20240312	-51.29	10840	20240909	17.07	26050	-51.29	20240312	10840	17.07	20240909	26050	-51.29	20240312	10840	17.07	20240909	3.09	N	088390	500	46 억	51318	N	N	N	N
121	20241010	160711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	-320	5	-2.46	154577840	12137	207.90	13180	13180	12660	16910	9110	13010	12736.09	0.62	-7381	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1191	-8.62	0.62	12	0.13	-1473.00	20528.00	26300	20230926	-51.75	10840	20240909	17.07	26050	-51.29	20240312	10840	17.07	20240909	26050	-51.29	20240312	10840	17.07	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
122	20241010	150724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-230	5	-1.77	130374230	10229	175.21	13180	13180	12660	16910	9110	13010	12745.55	0.62	-6071	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1200	-8.68	0.62	12	0.11	-1473.00	20528.00	26300	20230926	-51.41	10840	20240909	17.90	26050	-50.94	20240312	10840	17.90	20240909	26050	-50.94	20240312	10840	17.90	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
123	20241010	140717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-240	5	-1.84	118645900	9306	159.40	13180	13180	12660	16910	9110	13010	12749.40	0.62	-5782	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1199	-8.67	0.62	12	0.10	-1473.00	20528.00	26300	20230926	-51.44	10840	20240909	17.80	26050	-50.98	20240312	10840	17.80	20240909	26050	-50.98	20240312	10840	17.80	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
124	20241010	130716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	-290	5	-2.23	99177180	7773	133.14	13180	13180	12660	16910	9110	13010	12759.19	0.62	-4898	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1194	-8.64	0.62	12	0.08	-1473.00	20528.00	26300	20230926	-51.63	10840	20240909	17.34	26050	-51.17	20240312	10840	17.34	20240909	26050	-51.17	20240312	10840	17.34	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
125	20241010	120716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-240	5	-1.84	92088160	7215	123.59	13180	13180	12660	16910	9110	13010	12763.43	0.62	-4627	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1199	-8.67	0.62	12	0.08	-1473.00	20528.00	26300	20230926	-51.44	10840	20240909	17.80	26050	-50.98	20240312	10840	17.80	20240909	26050	-50.98	20240312	10840	17.80	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
126	20241010	110715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-280	5	-2.15	85575650	6703	114.82	13180	13180	12660	16910	9110	13010	12766.77	0.62	-4407	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1195	-8.64	0.62	12	0.07	-1473.00	20528.00	26300	20230926	-51.60	10840	20240909	17.44	26050	-51.13	20240312	10840	17.44	20240909	26050	-51.13	20240312	10840	17.44	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
127	20241010	100715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	-270	5	-2.08	43223540	3370	57.73	13180	13180	12700	16910	9110	13010	12825.98	0.62	-2430	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1196	-8.65	0.62	12	0.04	-1473.00	20528.00	26300	20230926	-51.56	10840	20240909	17.53	26050	-51.09	20240312	10840	17.53	20240909	26050	-51.09	20240312	10840	17.53	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
128	20241010	090717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-10	5	-0.08	5162450	396	6.78	13180	13180	13000	16910	9110	13010	13036.49	0.62	-389	13250	13130	12960	12840	12670	13190	12900	47	3900	500	8840	10	1	9385844	1220	-8.83	0.63	12	0.00	-1473.00	20528.00	26300	20230926	-50.57	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.09	N	088390	500	46 억	58410	N	N	N	N
129	20241008	160710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	-30	5	-0.23	75245490	5838	27.20	12910	13080	12790	16950	9130	13040	12888.87	0.64	-1719	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1221	-8.83	0.63	12	0.06	-1473.00	20528.00	26300	20230926	-50.53	10840	20240909	20.02	26050	-50.06	20240312	10840	20.02	20240909	26050	-50.06	20240312	10840	20.02	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
130	20241008	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-40	5	-0.31	72932660	5660	26.37	12910	13080	12790	16950	9130	13040	12885.63	0.64	-1574	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1220	-8.83	0.63	12	0.06	-1473.00	20528.00	26300	20230926	-50.57	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
131	20241008	140713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-140	5	-1.07	61134470	4747	22.12	12910	13080	12790	16950	9130	13040	12878.55	0.64	-1027	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1211	-8.76	0.63	12	0.05	-1473.00	20528.00	26300	20230926	-50.95	10840	20240909	19.00	26050	-50.48	20240312	10840	19.00	20240909	26050	-50.48	20240312	10840	19.00	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
132	20241008	130712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12980	-60	5	-0.46	59871840	4649	21.66	12910	13080	12790	16950	9130	13040	12878.43	0.64	-1028	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1218	-8.81	0.63	12	0.05	-1473.00	20528.00	26300	20230926	-50.65	10840	20240909	19.74	26050	-50.17	20240312	10840	19.74	20240909	26050	-50.17	20240312	10840	19.74	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
133	20241008	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-40	5	-0.31	48193070	3739	17.42	12910	13080	12790	16950	9130	13040	12889.29	0.64	-1027	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1220	-8.83	0.63	12	0.04	-1473.00	20528.00	26300	20230926	-50.57	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
134	20241008	110711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-240	5	-1.84	38157380	2958	13.78	12910	13080	12800	16950	9130	13040	12899.72	0.64	-1229	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1201	-8.69	0.62	12	0.03	-1473.00	20528.00	26300	20230926	-51.33	10840	20240909	18.08	26050	-50.86	20240312	10840	18.08	20240909	26050	-50.86	20240312	10840	18.08	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
135	20241008	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-190	5	-1.46	25184050	1948	9.08	12910	13080	12840	16950	9130	13040	12928.16	0.64	-723	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1206	-8.72	0.63	12	0.02	-1473.00	20528.00	26300	20230926	-51.14	10840	20240909	18.54	26050	-50.67	20240312	10840	18.54	20240909	26050	-50.67	20240312	10840	18.54	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
136	20241008	090713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12920	-120	5	-0.92	4082500	316	1.47	12910	12960	12910	16950	9130	13040	12919.30	0.64	265	13580	13310	12840	12570	12100	13445	12705	47	3910	500	8860	10	1	9385844	1213	-8.77	0.63	12	0.00	-1473.00	20528.00	26300	20230926	-50.87	10840	20240909	19.19	26050	-50.40	20240312	10840	19.19	20240909	26050	-50.40	20240312	10840	19.19	20240909	3.07	N	088390	500	46 억	60025	N	N	N	N
137	20241007	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	580	2	4.65	277954980	21461	332.94	12370	13110	12370	16190	8730	12460	12951.62	0.51	12334	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1224	-8.85	0.64	12	0.23	-1473.00	20528.00	26500	20230922	-50.79	10840	20240909	20.30	26050	-49.94	20240312	10840	20.30	20240909	26050	-49.94	20240312	10840	20.30	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
138	20241007	150651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	610	2	4.90	267845120	20686	320.91	12370	13110	12370	16190	8730	12460	12948.13	0.51	12001	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1227	-8.87	0.64	12	0.22	-1473.00	20528.00	26500	20230922	-50.68	10840	20240909	20.57	26050	-49.83	20240312	10840	20.57	20240909	26050	-49.83	20240312	10840	20.57	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
139	20241007	140720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13060	600	2	4.82	238396700	18427	285.87	12370	13110	12370	16190	8730	12460	12937.36	0.51	11344	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1226	-8.87	0.64	12	0.20	-1473.00	20528.00	26500	20230922	-50.72	10840	20240909	20.48	26050	-49.87	20240312	10840	20.48	20240909	26050	-49.87	20240312	10840	20.48	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
140	20241007	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	540	2	4.33	116184620	9045	140.32	12370	13070	12370	16190	8730	12460	12845.18	0.51	3823	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1220	-8.83	0.63	12	0.10	-1473.00	20528.00	26500	20230922	-50.94	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
141	20241007	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	550	2	4.41	108854390	8481	131.57	12370	13070	12370	16190	8730	12460	12835.09	0.51	3785	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1221	-8.83	0.63	12	0.09	-1473.00	20528.00	26500	20230922	-50.91	10840	20240909	20.02	26050	-50.06	20240312	10840	20.02	20240909	26050	-50.06	20240312	10840	20.02	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
142	20241007	110641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	540	2	4.33	94132260	7347	113.98	12370	13070	12370	16190	8730	12460	12812.34	0.51	2983	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1220	-8.83	0.63	12	0.08	-1473.00	20528.00	26500	20230922	-50.94	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
143	20241007	100641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	510	2	4.09	67694920	5315	82.45	12370	12990	12370	16190	8730	12460	12736.58	0.51	2486	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1217	-8.81	0.63	12	0.06	-1473.00	20528.00	26500	20230922	-51.06	10840	20240909	19.65	26050	-50.21	20240312	10840	19.65	20240909	26050	-50.21	20240312	10840	19.65	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
144	20241007	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12490	30	2	0.24	2002510	160	2.48	12370	12600	12370	16190	8730	12460	12515.69	0.51	-125	13086	12772	12586	12272	12086	12680	12180	47	3730	500	8470	10	1	9385844	1172	-8.48	0.61	12	0.00	-1473.00	20528.00	26500	20230922	-52.87	10840	20240909	15.22	26050	-52.05	20240312	10840	15.22	20240909	26050	-52.05	20240312	10840	15.22	20240909	3.08	N	088390	500	46 억	47739	N	N	N	N
145	20241004	160622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12460	-140	5	-1.11	80502820	6446	67.36	12510	12900	12400	16380	8820	12600	12488.85	0.53	-2506	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1169	-8.46	0.61	12	0.07	-1473.00	20528.00	28300	20230921	-55.97	10840	20240909	14.94	26050	-52.17	20240312	10840	14.94	20240909	26050	-52.17	20240312	10840	14.94	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
146	20241004	150629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	-150	5	-1.19	77876740	6235	65.15	12510	12900	12400	16380	8820	12600	12490.26	0.53	-2390	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1169	-8.45	0.61	12	0.07	-1473.00	20528.00	28300	20230921	-56.01	10840	20240909	14.85	26050	-52.21	20240312	10840	14.85	20240909	26050	-52.21	20240312	10840	14.85	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
147	20241004	140631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	-200	5	-1.59	70901140	5674	59.29	12510	12900	12400	16380	8820	12600	12495.79	0.53	-2082	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1164	-8.42	0.60	12	0.06	-1473.00	20528.00	28300	20230921	-56.18	10840	20240909	14.39	26050	-52.40	20240312	10840	14.39	20240909	26050	-52.40	20240312	10840	14.39	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
148	20241004	130628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-130	5	-1.03	41303850	3295	34.43	12510	12900	12450	16380	8820	12600	12535.31	0.53	-1947	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1170	-8.47	0.61	12	0.04	-1473.00	20528.00	28300	20230921	-55.94	10840	20240909	15.04	26050	-52.13	20240312	10840	15.04	20240909	26050	-52.13	20240312	10840	15.04	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
149	20241004	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-20	5	-0.16	23363030	1860	19.44	12510	12900	12450	16380	8820	12600	12560.77	0.53	-871	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1181	-8.54	0.61	12	0.02	-1473.00	20528.00	28300	20230921	-55.55	10840	20240909	16.05	26050	-51.71	20240312	10840	16.05	20240909	26050	-51.71	20240312	10840	16.05	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
150	20241004	110623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	20	2	0.16	21011580	1673	17.48	12510	12900	12450	16380	8820	12600	12559.22	0.53	-737	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1184	-8.57	0.61	12	0.02	-1473.00	20528.00	28300	20230921	-55.41	10840	20240909	16.42	26050	-51.55	20240312	10840	16.42	20240909	26050	-51.55	20240312	10840	16.42	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
151	20241004	100623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	50	2	0.40	18402500	1465	15.31	12510	12900	12450	16380	8820	12600	12561.43	0.53	-706	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1187	-8.59	0.62	12	0.02	-1473.00	20528.00	28300	20230921	-55.30	10840	20240909	16.70	26050	-51.44	20240312	10840	16.70	20240909	26050	-51.44	20240312	10840	16.70	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
152	20241004	090623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	10	2	0.08	1438010	113	1.18	12510	12900	12510	16380	8820	12600	12725.75	0.53	-67	13166	12882	12626	12342	12086	13025	12485	47	3780	500	8560	10	1	9385844	1184	-8.56	0.61	12	0.00	-1473.00	20528.00	28300	20230921	-55.44	10840	20240909	16.33	26050	-51.59	20240312	10840	16.33	20240909	26050	-51.59	20240312	10840	16.33	20240909	3.08	N	088390	500	46 억	50134	N	N	N	N
153	20241002	160620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-140	5	-1.10	119875250	9566	63.21	12500	12910	12370	16560	8920	12740	12531.36	0.53	39	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1183	-8.55	0.61	12	0.10	-1473.00	20528.00	28550	20230920	-55.87	10840	20240909	16.24	26050	-51.63	20240312	10840	16.24	20240909	26050	-51.63	20240312	10840	16.24	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
154	20241002	150631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-90	5	-0.71	106075940	8469	55.96	12500	12910	12370	16560	8920	12740	12525.20	0.53	841	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1187	-8.59	0.62	12	0.09	-1473.00	20528.00	28550	20230920	-55.69	10840	20240909	16.70	26050	-51.44	20240312	10840	16.70	20240909	26050	-51.44	20240312	10840	16.70	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
155	20241002	140629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	-100	5	-0.78	92666210	7405	48.93	12500	12910	12370	16560	8920	12740	12514.01	0.53	1492	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1186	-8.58	0.62	12	0.08	-1473.00	20528.00	28550	20230920	-55.73	10840	20240909	16.61	26050	-51.48	20240312	10840	16.61	20240909	26050	-51.48	20240312	10840	16.61	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
156	20241002	130623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	0	3	0.00	78991150	6326	41.80	12500	12910	12370	16560	8920	12740	12486.75	0.53	1661	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1196	-8.65	0.62	12	0.07	-1473.00	20528.00	28550	20230920	-55.38	10840	20240909	17.53	26050	-51.09	20240312	10840	17.53	20240909	26050	-51.09	20240312	10840	17.53	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
157	20241002	120619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	-50	5	-0.39	75508640	6052	39.99	12500	12910	12370	16560	8920	12740	12476.64	0.53	1678	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1191	-8.62	0.62	12	0.06	-1473.00	20528.00	28550	20230920	-55.55	10840	20240909	17.07	26050	-51.29	20240312	10840	17.07	20240909	26050	-51.29	20240312	10840	17.07	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
158	20241002	110613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-90	5	-0.71	71860390	5764	38.09	12500	12650	12370	16560	8920	12740	12467.10	0.53	1511	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1187	-8.59	0.62	12	0.06	-1473.00	20528.00	28550	20230920	-55.69	10840	20240909	16.70	26050	-51.44	20240312	10840	16.70	20240909	26050	-51.44	20240312	10840	16.70	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
159	20241002	100612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-330	5	-2.59	27872400	2242	14.81	12500	12650	12370	16560	8920	12740	12431.94	0.53	-86	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1165	-8.42	0.60	12	0.02	-1473.00	20528.00	28550	20230920	-56.53	10840	20240909	14.48	26050	-52.36	20240312	10840	14.48	20240909	26050	-52.36	20240312	10840	14.48	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N
160	20241002	090611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	-320	5	-2.51	10684530	856	5.66	12500	12650	12420	16560	8920	12740	12481.93	0.53	-3	13193	12966	12823	12596	12453	12895	12525	47	3820	500	8660	10	1	9385844	1166	-8.43	0.61	12	0.01	-1473.00	20528.00	28550	20230920	-56.50	10840	20240909	14.58	26050	-52.32	20240312	10840	14.58	20240909	26050	-52.32	20240312	10840	14.58	20240909	3.04	N	088390	500	46 억	49791	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History