KissMeData/416180/price/prices-20231001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25200	-1750	5	-6.49	9703981400	378088	77.01	26850	26900	24850	35000	18900	26950	25657.28	0.38	0	-21283	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2278	19.00	4.84	12	4.18	1326.00	5203.00	47150	20231019	-46.55	24850	20231031	1.41	47150	-46.55	20231019	24850	1.41	20231031	47150	-46.55	20231019	24850	1.41	20231031	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
3	20231031	151306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25050	-1900	5	-7.05	9190984200	357667	72.85	26850	26900	24850	35000	18900	26950	25686.31	0.38	0	-21283	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2264	18.89	4.81	12	3.96	1326.00	5203.00	47150	20231019	-46.87	24850	20231031	0.80	47150	-46.87	20231019	24850	0.80	20231031	47150	-46.87	20231019	24850	0.80	20231031	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
4	20231031	141316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25000	-1950	5	-7.24	8355063850	324239	66.05	26850	26900	24850	35000	18900	26950	25757.05	0.38	0	-21862	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2260	18.85	4.80	12	3.59	1326.00	5203.00	47150	20231019	-46.98	24850	20231031	0.60	47150	-46.98	20231019	24850	0.60	20231031	47150	-46.98	20231019	24850	0.60	20231031	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
5	20231031	131304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25250	-1700	5	-6.31	7493717450	289803	59.03	26850	26900	25050	35000	18900	26950	25846.41	0.38	0	-20508	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2283	19.04	4.85	12	3.21	1326.00	5203.00	47150	20231019	-46.45	25050	20231031	0.80	47150	-46.45	20231019	25050	0.80	20231031	47150	-46.45	20231019	25050	0.80	20231031	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
6	20231031	121306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25200	-1750	5	-6.49	6751423750	260361	53.03	26850	26900	25100	35000	18900	26950	25918.98	0.38	0	-20324	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2278	19.00	4.84	12	2.88	1326.00	5203.00	47150	20231019	-46.55	25100	20231031	0.40	47150	-46.55	20231019	25100	0.40	20231031	47150	-46.55	20231019	25100	0.40	20231031	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
7	20231031	111336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-1250	5	-4.64	5203700250	199553	40.65	26850	26900	25650	35000	18900	26950	26063.29	0.38	0	-18287	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2323	19.38	4.94	12	2.21	1326.00	5203.00	47150	20231019	-45.49	25100	20231030	2.39	47150	-45.49	20231019	25100	2.39	20231030	47150	-45.49	20231019	25100	2.39	20231030	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
8	20231031	101313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	-950	5	-3.53	4225980850	161639	32.92	26850	26900	25650	35000	18900	26950	26129.14	0.38	0	-20669	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2350	19.61	5.00	12	1.79	1326.00	5203.00	47150	20231019	-44.86	25100	20231030	3.59	47150	-44.86	20231019	25100	3.59	20231030	47150	-44.86	20231019	25100	3.59	20231030	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
9	20231031	091316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	-700	5	-2.60	1827265500	69215	14.10	26850	26900	26000	35000	18900	26950	26374.60	0.38	0	-7893	29050	28000	26550	25500	24050	28525	26025	45	8050	500	18860	50	1	9039778	2373	19.80	5.05	12	0.77	1326.00	5203.00	47150	20231019	-44.33	25100	20231030	4.58	47150	-44.33	20231019	25100	4.58	20231030	47150	-44.33	20231019	25100	4.58	20231030	0.00	N	416180	500	45 억		34005	N	N	0	N	00	N
10	20231030	161248	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26950	850	2	3.26	12585259850	476218	41.06	25700	27600	25100	33900	18300	26100	26426.58	0.13	0	21042	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2436	20.32	5.18	12	5.27	1326.00	5203.00	47150	20231019	-42.84	25100	20231030	7.37	47150	-42.84	20231019	25100	7.37	20231030	47150	-42.84	20231019	25100	7.37	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
11	20231030	151219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26650	550	2	2.11	12096071150	457988	39.49	25700	27600	25100	33900	18300	26100	26411.66	0.13	0	21269	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2409	20.10	5.12	12	5.07	1326.00	5203.00	47150	20231019	-43.48	25100	20231030	6.18	47150	-43.48	20231019	25100	6.18	20231030	47150	-43.48	20231019	25100	6.18	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
12	20231030	141219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26650	550	2	2.11	11365102000	430421	37.11	25700	27600	25100	33900	18300	26100	26404.97	0.13	0	20955	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2409	20.10	5.12	12	4.76	1326.00	5203.00	47150	20231019	-43.48	25100	20231030	6.18	47150	-43.48	20231019	25100	6.18	20231030	47150	-43.48	20231019	25100	6.18	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
13	20231030	131222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26750	650	2	2.49	9710542050	368682	31.79	25700	27600	25100	33900	18300	26100	26338.85	0.13	0	5011	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2418	20.17	5.14	12	4.08	1326.00	5203.00	47150	20231019	-43.27	25100	20231030	6.57	47150	-43.27	20231019	25100	6.57	20231030	47150	-43.27	20231019	25100	6.57	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
14	20231030	121212	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26200	100	2	0.38	8830078550	335321	28.91	25700	27600	25100	33900	18300	26100	26333.56	0.13	0	1392	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2368	19.76	5.04	12	3.71	1326.00	5203.00	47150	20231019	-44.43	25100	20231030	4.38	47150	-44.43	20231019	25100	4.38	20231030	47150	-44.43	20231019	25100	4.38	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
15	20231030	111212	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26250	150	2	0.57	8391989600	318579	27.47	25700	27600	25100	33900	18300	26100	26342.32	0.13	0	875	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2373	19.80	5.05	12	3.52	1326.00	5203.00	47150	20231019	-44.33	25100	20231030	4.58	47150	-44.33	20231019	25100	4.58	20231030	47150	-44.33	20231019	25100	4.58	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
16	20231030	101208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26300	200	2	0.77	6842750050	259467	22.37	25700	27600	25100	33900	18300	26100	26372.85	0.13	0	1371	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2377	19.83	5.05	12	2.87	1326.00	5203.00	47150	20231019	-44.22	25100	20231030	4.78	47150	-44.22	20231019	25100	4.78	20231030	47150	-44.22	20231019	25100	4.78	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
17	20231030	091209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25250	-850	5	-3.26	1376838700	53890	4.65	25700	26000	25100	33900	18300	26100	25543.95	0.13	0	1174	30166	28132	26966	24932	23766	27550	24350	45	7800	500	18270	50	1	9039778	2283	19.04	4.85	12	0.60	1326.00	5203.00	47150	20231019	-46.45	25100	20231030	0.60	47150	-46.45	20231019	25100	0.60	20231030	47150	-46.45	20231019	25100	0.60	20231030	0.00	N	416180	500	45 억		12178	N	N	0	N	00	N
18	20231027	151209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	-100	5	-0.38	30521498950	1105561	195.36	27450	29000	25800	34150	18450	26300	27607.25	0.20	0	-4251	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2368	19.76	5.04	12	12.23	1326.00	5203.00	47150	20231019	-44.43	25300	20231026	3.56	47150	-44.43	20231019	25300	3.56	20231026	47150	-44.43	20231019	25300	3.56	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
19	20231027	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26250	-50	5	-0.19	29618467100	1071164	189.28	27450	29000	25800	34150	18450	26300	27650.73	0.20	0	-3968	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2373	19.80	5.05	12	11.85	1326.00	5203.00	47150	20231019	-44.33	25300	20231026	3.75	47150	-44.33	20231019	25300	3.75	20231026	47150	-44.33	20231019	25300	3.75	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
20	20231027	131157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26200	-100	5	-0.38	28822375000	1040806	183.91	27450	29000	25800	34150	18450	26300	27692.36	0.20	0	-4139	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2368	19.76	5.04	12	11.51	1326.00	5203.00	47150	20231019	-44.43	25300	20231026	3.56	47150	-44.43	20231019	25300	3.56	20231026	47150	-44.43	20231019	25300	3.56	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
21	20231027	121210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	500	2	1.90	25972483800	932244	164.73	27450	29000	26750	34150	18450	26300	27860.18	0.20	0	-4276	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2423	20.21	5.15	12	10.31	1326.00	5203.00	47150	20231019	-43.16	25300	20231026	5.93	47150	-43.16	20231019	25300	5.93	20231026	47150	-43.16	20231019	25300	5.93	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
22	20231027	111217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27150	850	2	3.23	23881457150	854658	151.02	27450	29000	27000	34150	18450	26300	27942.71	0.20	0	-4422	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2454	20.48	5.22	12	9.45	1326.00	5203.00	47150	20231019	-42.42	25300	20231026	7.31	47150	-42.42	20231019	25300	7.31	20231026	47150	-42.42	20231019	25300	7.31	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
23	20231027	101204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27250	950	2	3.61	21492580150	767318	135.59	27450	29000	27050	34150	18450	26300	28010.00	0.20	0	-2844	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2463	20.55	5.24	12	8.49	1326.00	5203.00	47150	20231019	-42.21	25300	20231026	7.71	47150	-42.21	20231019	25300	7.71	20231026	47150	-42.21	20231019	25300	7.71	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
24	20231027	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28000	1700	2	6.46	9888858500	353556	62.47	27450	28750	27250	34150	18450	26300	27969.71	0.20	0	-1329	27566	26932	26116	25482	24666	27250	25800	45	7850	500	18410	50	1	9039778	2531	21.12	5.38	12	3.91	1326.00	5203.00	47150	20231019	-40.62	25300	20231026	10.67	47150	-40.62	20231019	25300	10.67	20231026	47150	-40.62	20231019	25300	10.67	20231026	0.00	N	416180	500	45 억		17850	N	N	0	N	00	N
25	20231026	161152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26300	-1300	5	-4.71	12309555900	472673	50.65	26200	26750	25300	35850	19350	27600	26033.38	0.18	0	4004	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2377	19.83	5.05	12	5.23	1326.00	5203.00	47150	20231019	-44.22	25300	20231026	3.95	47150	-44.22	20231019	25300	3.95	20231026	47150	-44.22	20231019	25300	3.95	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
26	20231026	151149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26150	-1450	5	-5.25	11426943700	439120	47.05	26200	26750	25300	35850	19350	27600	26022.37	0.18	0	3826	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2364	19.72	5.03	12	4.86	1326.00	5203.00	47150	20231019	-44.54	25300	20231026	3.36	47150	-44.54	20231019	25300	3.36	20231026	47150	-44.54	20231019	25300	3.36	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
27	20231026	141152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25650	-1950	5	-7.07	9936390250	381346	40.86	26200	26750	25300	35850	19350	27600	26056.10	0.18	0	3218	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2319	19.34	4.93	12	4.22	1326.00	5203.00	47150	20231019	-45.60	25300	20231026	1.38	47150	-45.60	20231019	25300	1.38	20231026	47150	-45.60	20231019	25300	1.38	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
28	20231026	131149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26100	-1500	5	-5.43	8893828450	341005	36.54	26200	26750	25300	35850	19350	27600	26081.22	0.18	0	1439	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2359	19.68	5.02	12	3.77	1326.00	5203.00	47150	20231019	-44.64	25300	20231026	3.16	47150	-44.64	20231019	25300	3.16	20231026	47150	-44.64	20231019	25300	3.16	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
29	20231026	121142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25800	-1800	5	-6.52	7215979400	275619	29.53	26200	26750	25700	35850	19350	27600	26180.99	0.18	0	-666	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2332	19.46	4.96	12	3.05	1326.00	5203.00	47150	20231019	-45.28	25700	20231026	0.39	47150	-45.28	20231019	25700	0.39	20231026	47150	-45.28	20231019	25700	0.39	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
30	20231026	111159	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26050	-1550	5	-5.62	6172080350	235432	25.23	26200	26750	25700	35850	19350	27600	26215.97	0.18	0	-839	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2355	19.65	5.01	12	2.60	1326.00	5203.00	47150	20231019	-44.75	25700	20231026	1.36	47150	-44.75	20231019	25700	1.36	20231026	47150	-44.75	20231019	25700	1.36	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
31	20231026	101154	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26200	-1400	5	-5.07	5222352100	199281	21.35	26200	26750	25700	35850	19350	27600	26205.96	0.18	0	-1226	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2368	19.76	5.04	12	2.20	1326.00	5203.00	47150	20231019	-44.43	25700	20231026	1.95	47150	-44.43	20231019	25700	1.95	20231026	47150	-44.43	20231019	25700	1.95	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
32	20231026	091151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26700	-900	5	-3.26	1928652800	73739	7.90	26200	26750	25700	35850	19350	27600	26155.11	0.18	0	-910	30933	29266	28083	26416	25233	28675	25825	45	8250	500	19320	50	1	9039778	2414	20.14	5.13	12	0.82	1326.00	5203.00	47150	20231019	-43.37	25700	20231026	3.89	47150	-43.37	20231019	25700	3.89	20231026	47150	-43.37	20231019	25700	3.89	20231026	0.00	N	416180	500	45 억		16525	N	N	0	N	00	N
33	20231025	161152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27600	-750	5	-2.65	25514539450	906287	84.40	28800	29750	26900	36850	19850	28350	28156.84	0.41	0	-20919	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2495	20.81	5.30	12	10.03	1326.00	5203.00	47150	20231019	-41.46	26650	20231024	3.56	47150	-41.46	20231019	26650	3.56	20231024	47150	-41.46	20231019	26650	3.56	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
34	20231025	151150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27950	-400	5	-1.41	24376611600	865128	80.56	28800	29750	26900	36850	19850	28350	28176.87	0.41	0	-21656	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2527	21.08	5.37	12	9.57	1326.00	5203.00	47150	20231019	-40.72	26650	20231024	4.88	47150	-40.72	20231019	26650	4.88	20231024	47150	-40.72	20231019	26650	4.88	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
35	20231025	141146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27850	-500	5	-1.76	23168140650	821751	76.53	28800	29750	26900	36850	19850	28350	28193.62	0.41	0	-20296	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2518	21.00	5.35	12	9.09	1326.00	5203.00	47150	20231019	-40.93	26650	20231024	4.50	47150	-40.93	20231019	26650	4.50	20231024	47150	-40.93	20231019	26650	4.50	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
36	20231025	131147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27300	-1050	5	-3.70	21922862300	776859	72.34	28800	29750	26900	36850	19850	28350	28219.86	0.41	0	-21599	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2468	20.59	5.25	12	8.59	1326.00	5203.00	47150	20231019	-42.10	26650	20231024	2.44	47150	-42.10	20231019	26650	2.44	20231024	47150	-42.10	20231019	26650	2.44	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
37	20231025	121151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28150	-200	5	-0.71	20399735250	721972	67.23	28800	29750	26900	36850	19850	28350	28255.57	0.41	0	-21580	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2545	21.23	5.41	12	7.99	1326.00	5203.00	47150	20231019	-40.30	26650	20231024	5.63	47150	-40.30	20231019	26650	5.63	20231024	47150	-40.30	20231019	26650	5.63	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
38	20231025	111151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28150	-200	5	-0.71	19024587700	673241	62.70	28800	29750	26900	36850	19850	28350	28258.21	0.41	0	-23871	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2545	21.23	5.41	12	7.45	1326.00	5203.00	47150	20231019	-40.30	26650	20231024	5.63	47150	-40.30	20231019	26650	5.63	20231024	47150	-40.30	20231019	26650	5.63	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
39	20231025	101152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27400	-950	5	-3.35	8962185550	323278	30.11	28800	28800	26900	36850	19850	28350	27722.74	0.41	0	-13989	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2477	20.66	5.27	12	3.58	1326.00	5203.00	47150	20231019	-41.89	26650	20231024	2.81	47150	-41.89	20231019	26650	2.81	20231024	47150	-41.89	20231019	26650	2.81	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
40	20231025	091147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27400	-950	5	-3.35	4115557400	146831	13.67	28800	28800	27200	36850	19850	28350	28029.10	0.41	0	-13327	32550	30450	28550	26450	24550	29500	25500	45	8500	500	19840	50	1	9039778	2477	20.66	5.27	12	1.62	1326.00	5203.00	47150	20231019	-41.89	26650	20231024	2.81	47150	-41.89	20231019	26650	2.81	20231024	47150	-41.89	20231019	26650	2.81	20231024	0.00	N	416180	500	45 억		36927	N	N	0	N	00	N
41	20231024	161120	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	28350	-1850	5	-6.13	27995243050	998089	85.83	30250	30650	26650	39250	21150	30200	28040.30	0.20	0	20382	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2563	21.38	5.45	12	11.04	1326.00	5203.00	47150	20231019	-39.87	26650	20231024	6.38	47150	-39.87	20231019	26650	6.38	20231024	47150	-39.87	20231019	26650	6.38	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
42	20231024	151140	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	28300	-1900	5	-6.29	26842402350	957334	82.32	30250	30650	26650	39250	21150	30200	28031.81	0.20	0	18852	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2558	21.34	5.44	12	10.59	1326.00	5203.00	47150	20231019	-39.98	26650	20231024	6.19	47150	-39.98	20231019	26650	6.19	20231024	47150	-39.98	20231019	26650	6.19	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
43	20231024	141122	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	27600	-2600	5	-8.61	22412029850	800269	68.82	30250	30650	26650	39250	21150	30200	27997.25	0.20	0	15479	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2495	20.81	5.30	12	8.85	1326.00	5203.00	47150	20231019	-41.46	26650	20231024	3.56	47150	-41.46	20231019	26650	3.56	20231024	47150	-41.46	20231019	26650	3.56	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
44	20231024	131125	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	27350	-2850	5	-9.44	19724837950	701898	60.36	30250	30650	26650	39250	21150	30200	28093.01	0.20	0	19633	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2472	20.63	5.26	12	7.76	1326.00	5203.00	47150	20231019	-41.99	26650	20231024	2.63	47150	-41.99	20231019	26650	2.63	20231024	47150	-41.99	20231019	26650	2.63	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
45	20231024	121139	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	26850	-3350	5	-11.09	17889563350	634771	54.58	30250	30650	26650	39250	21150	30200	28172.99	0.20	0	23783	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2427	20.25	5.16	12	7.02	1326.00	5203.00	47150	20231019	-43.05	26650	20231024	0.75	47150	-43.05	20231019	26650	0.75	20231024	47150	-43.05	20231019	26650	0.75	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
46	20231024	111133	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	27700	-2500	5	-8.28	11797219950	410394	35.29	30250	30650	27450	39250	21150	30200	28735.23	0.20	0	18908	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2504	20.89	5.32	12	4.54	1326.00	5203.00	47150	20231019	-41.25	27450	20231024	0.91	47150	-41.25	20231019	27450	0.91	20231024	47150	-41.25	20231019	27450	0.91	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
47	20231024	101124	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	28000	-2200	5	-7.28	8534184950	292601	25.16	30250	30650	27650	39250	21150	30200	29155.77	0.20	0	13891	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2531	21.12	5.38	12	3.24	1326.00	5203.00	47150	20231019	-40.62	27650	20231024	1.27	47150	-40.62	20231019	27650	1.27	20231024	47150	-40.62	20231019	27650	1.27	20231024	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
48	20231024	091132	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	30050	-150	5	-0.50	2682329700	88994	7.65	30250	30650	29600	39250	21150	30200	30138.46	0.20	0	-276	36566	33382	30866	27682	25166	32125	26425	45	9050	500	21140	50	1	9039778	2716	22.66	5.78	12	0.98	1326.00	5203.00	47150	20231019	-36.27	28350	20231023	6.00	47150	-36.27	20231019	28350	6.00	20231023	47150	-36.27	20231019	28350	6.00	20231023	0.00	N	416180	500	45 억		17696	N	N	0	N	00	N
49	20231023	161114	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	30200	-3150	5	-9.45	34791942300	1130805	45.51	33550	34050	28350	43350	23350	33350	30756.88	0.17	0	1269	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2730	0.00	0.00	12	12.51	0.00	0.00	47150	20231019	-35.95	28350	20231023	6.53	47150	-35.95	20231019	28350	6.53	20231023	47150	-35.95	20231019	28350	6.53	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
50	20231023	151120	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	30100	-3250	5	-9.75	33210626500	1078169	43.39	33550	34050	28350	43350	23350	33350	30789.86	0.17	0	-282	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2721	0.00	0.00	12	11.93	0.00	0.00	47150	20231019	-36.16	28350	20231023	6.17	47150	-36.16	20231019	28350	6.17	20231023	47150	-36.16	20231019	28350	6.17	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
51	20231023	141117	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	29600	-3750	5	-11.24	25603027650	817489	32.90	33550	34050	29200	43350	23350	33350	31305.48	0.17	0	-4260	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2676	0.00	0.00	12	9.04	0.00	0.00	47150	20231019	-37.22	29200	20231023	1.37	47150	-37.22	20231019	29200	1.37	20231023	47150	-37.22	20231019	29200	1.37	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
52	20231023	131125	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	30700	-2650	5	-7.95	21273623450	672889	27.08	33550	34050	30250	43350	23350	33350	31601.19	0.17	0	-3328	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2775	0.00	0.00	12	7.44	0.00	0.00	47150	20231019	-34.89	30250	20231023	1.49	47150	-34.89	20231019	30250	1.49	20231023	47150	-34.89	20231019	30250	1.49	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
53	20231023	121113	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	30300	-3050	5	-9.15	19976674700	630522	25.38	33550	34050	30250	43350	23350	33350	31668.22	0.17	0	-3639	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2739	0.00	0.00	12	6.97	0.00	0.00	47150	20231019	-35.74	30250	20231023	0.17	47150	-35.74	20231019	30250	0.17	20231023	47150	-35.74	20231019	30250	0.17	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
54	20231023	111112	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	30800	-2550	5	-7.65	16999118950	533338	21.46	33550	34050	30550	43350	23350	33350	31857.82	0.17	0	-2307	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2784	0.00	0.00	12	5.90	0.00	0.00	47150	20231019	-34.68	30550	20231023	0.82	47150	-34.68	20231019	30550	0.82	20231023	47150	-34.68	20231019	30550	0.82	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
55	20231023	101104	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	31050	-2300	5	-6.90	13923218600	434018	17.47	33550	34050	30550	43350	23350	33350	32063.67	0.17	0	324	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2807	0.00	0.00	12	4.80	0.00	0.00	47150	20231019	-34.15	30550	20231023	1.64	47150	-34.15	20231019	30550	1.64	20231023	47150	-34.15	20231019	30550	1.64	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N
56	20231023	091126	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	32550	-800	5	-2.40	4636114850	139493	5.61	33550	34050	32350	43350	23350	33350	33230.81	0.17	0	1372	43383	38366	35783	30766	28183	37075	29475	45	10000	500	23340	50	1	9039778	2942	0.00	0.00	12	1.54	0.00	0.00	47150	20231019	-30.97	32350	20231023	0.62	47150	-30.97	20231019	32350	0.62	20231023	47150	-30.97	20231019	32350	0.62	20231023	0.00	N	416180	500	45 억		14966	N	N	0	N	00	N