KissMeData/066590/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2210	-45	5	-2.00	183339145	82574	197.01	2255	2300	2190	2930	1580	2255	2220.31	1.66	-38560	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	864	-4.93	1.18	12	0.21	-448.00	1867.00	4355	20230512	-49.25	2120	20231024	4.25	4355	-49.25	20230512	2120	4.25	20231024	4355	-49.25	20230512	2120	4.25	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
3	20231031	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-50	5	-2.22	167282365	75277	179.60	2255	2300	2190	2930	1580	2255	2222.22	1.66	-37369	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	862	-4.92	1.18	12	0.19	-448.00	1867.00	4355	20230512	-49.37	2120	20231024	4.01	4355	-49.37	20230512	2120	4.01	20231024	4355	-49.37	20230512	2120	4.01	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
4	20231031	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-50	5	-2.22	125225925	56166	134.01	2255	2300	2205	2930	1580	2255	2229.57	1.66	-21942	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	862	-4.92	1.18	12	0.14	-448.00	1867.00	4355	20230512	-49.37	2120	20231024	4.01	4355	-49.37	20230512	2120	4.01	20231024	4355	-49.37	20230512	2120	4.01	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
5	20231031	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2225	-30	5	-1.33	106225315	47553	113.46	2255	2300	2205	2930	1580	2255	2233.83	1.66	-17539	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	869	-4.97	1.19	12	0.12	-448.00	1867.00	4355	20230512	-48.91	2120	20231024	4.95	4355	-48.91	20230512	2120	4.95	20231024	4355	-48.91	20230512	2120	4.95	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
6	20231031	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2210	-45	5	-2.00	90843420	40603	96.87	2255	2300	2210	2930	1580	2255	2237.36	1.66	-12267	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	864	-4.93	1.18	12	0.10	-448.00	1867.00	4355	20230512	-49.25	2120	20231024	4.25	4355	-49.25	20230512	2120	4.25	20231024	4355	-49.25	20230512	2120	4.25	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
7	20231031	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2245	-10	5	-0.44	66183510	29501	70.39	2255	2300	2220	2930	1580	2255	2243.43	1.66	-6698	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	877	-5.01	1.20	12	0.08	-448.00	1867.00	4355	20230512	-48.45	2120	20231024	5.90	4355	-48.45	20230512	2120	5.90	20231024	4355	-48.45	20230512	2120	5.90	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
8	20231031	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	-15	5	-0.67	31156140	13805	32.94	2255	2300	2235	2930	1580	2255	2256.87	1.66	-174	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	875	-5.00	1.20	12	0.04	-448.00	1867.00	4355	20230512	-48.56	2120	20231024	5.66	4355	-48.56	20230512	2120	5.66	20231024	4355	-48.56	20230512	2120	5.66	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
9	20231031	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2295	40	2	1.77	3121160	1375	3.28	2255	2300	2255	2930	1580	2255	2269.93	1.66	-114	2318	2286	2258	2226	2198	2302	2242	195	675	500	1570	5	1	39073104	897	-5.12	1.23	12	0.00	-448.00	1867.00	4355	20230512	-47.30	2120	20231024	8.25	4355	-47.30	20230512	2120	8.25	20231024	4355	-47.30	20230512	2120	8.25	20231024	1.49	N	066590	500	195 억	647398	N	N	N	N
10	20231030	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-15	5	-0.66	90907110	40206	49.83	2240	2290	2230	2950	1590	2270	2261.05	1.65	4411	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	881	-5.03	1.21	12	0.10	-448.00	1867.00	4355	20230512	-48.22	2120	20231024	6.37	4355	-48.22	20230512	2120	6.37	20231024	4355	-48.22	20230512	2120	6.37	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
11	20231030	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	-10	5	-0.44	79899025	35326	43.78	2240	2290	2230	2950	1590	2270	2261.76	1.65	3661	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	883	-5.04	1.21	12	0.09	-448.00	1867.00	4355	20230512	-48.11	2120	20231024	6.60	4355	-48.11	20230512	2120	6.60	20231024	4355	-48.11	20230512	2120	6.60	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
12	20231030	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	5	2	0.22	62702285	27714	34.35	2240	2290	2230	2950	1590	2270	2262.48	1.65	1860	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	889	-5.08	1.22	12	0.07	-448.00	1867.00	4355	20230512	-47.76	2120	20231024	7.31	4355	-47.76	20230512	2120	7.31	20231024	4355	-47.76	20230512	2120	7.31	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
13	20231030	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	10	2	0.44	55578525	24585	30.47	2240	2290	2230	2950	1590	2270	2260.67	1.65	2548	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	891	-5.09	1.22	12	0.06	-448.00	1867.00	4355	20230512	-47.65	2120	20231024	7.55	4355	-47.65	20230512	2120	7.55	20231024	4355	-47.65	20230512	2120	7.55	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
14	20231030	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	10	2	0.44	50052680	22154	27.46	2240	2290	2230	2950	1590	2270	2259.31	1.65	1311	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	891	-5.09	1.22	12	0.06	-448.00	1867.00	4355	20230512	-47.65	2120	20231024	7.55	4355	-47.65	20230512	2120	7.55	20231024	4355	-47.65	20230512	2120	7.55	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
15	20231030	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	20	2	0.88	32179135	14254	17.66	2240	2290	2230	2950	1590	2270	2257.55	1.65	-114	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	895	-5.11	1.23	12	0.04	-448.00	1867.00	4355	20230512	-47.42	2120	20231024	8.02	4355	-47.42	20230512	2120	8.02	20231024	4355	-47.42	20230512	2120	8.02	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
16	20231030	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	0	3	0.00	19608805	8712	10.80	2240	2290	2230	2950	1590	2270	2250.78	1.65	-3012	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	887	-5.07	1.22	12	0.02	-448.00	1867.00	4355	20230512	-47.88	2120	20231024	7.08	4355	-47.88	20230512	2120	7.08	20231024	4355	-47.88	20230512	2120	7.08	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
17	20231030	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	0	3	0.00	4422925	1974	2.45	2240	2270	2240	2950	1590	2270	2240.59	1.65	317	2370	2320	2245	2195	2120	2345	2220	195	680	500	1580	5	1	39073104	887	-5.07	1.22	12	0.01	-448.00	1867.00	4355	20230512	-47.88	2120	20231024	7.08	4355	-47.88	20230512	2120	7.08	20231024	4355	-47.88	20230512	2120	7.08	20231024	1.47	N	066590	500	195 억	643824	N	N	N	N
18	20231027	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	30	2	1.34	177888005	79785	47.21	2265	2295	2170	2910	1570	2240	2229.59	1.58	25810	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	887	-5.07	1.22	12	0.20	-448.00	1867.00	4355	20230512	-47.88	2120	20231024	7.08	4355	-47.88	20230512	2120	7.08	20231024	4355	-47.88	20230512	2120	7.08	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
19	20231027	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	20	2	0.89	175177795	78591	46.50	2265	2295	2170	2910	1570	2240	2228.98	1.58	25705	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	883	-5.04	1.21	12	0.20	-448.00	1867.00	4355	20230512	-48.11	2120	20231024	6.60	4355	-48.11	20230512	2120	6.60	20231024	4355	-48.11	20230512	2120	6.60	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
20	20231027	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	25	2	1.12	165006220	74083	43.84	2265	2295	2170	2910	1570	2240	2227.32	1.58	24577	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	885	-5.06	1.21	12	0.19	-448.00	1867.00	4355	20230512	-47.99	2120	20231024	6.84	4355	-47.99	20230512	2120	6.84	20231024	4355	-47.99	20230512	2120	6.84	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
21	20231027	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	35	2	1.56	159131130	71483	42.30	2265	2295	2170	2910	1570	2240	2226.14	1.58	25203	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	889	-5.08	1.22	12	0.18	-448.00	1867.00	4355	20230512	-47.76	2120	20231024	7.31	4355	-47.76	20230512	2120	7.31	20231024	4355	-47.76	20230512	2120	7.31	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
22	20231027	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	50	2	2.23	146945360	66124	39.13	2265	2295	2170	2910	1570	2240	2222.27	1.58	26105	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	895	-5.11	1.23	12	0.17	-448.00	1867.00	4355	20230512	-47.42	2120	20231024	8.02	4355	-47.42	20230512	2120	8.02	20231024	4355	-47.42	20230512	2120	8.02	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
23	20231027	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	40	2	1.79	131259620	59256	35.06	2265	2285	2170	2910	1570	2240	2215.13	1.58	23931	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	891	-5.09	1.22	12	0.15	-448.00	1867.00	4355	20230512	-47.65	2120	20231024	7.55	4355	-47.65	20230512	2120	7.55	20231024	4355	-47.65	20230512	2120	7.55	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
24	20231027	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-5	5	-0.22	105649090	47915	28.35	2265	2265	2170	2910	1570	2240	2204.93	1.58	17991	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	873	-4.99	1.20	12	0.12	-448.00	1867.00	4355	20230512	-48.68	2120	20231024	5.42	4355	-48.68	20230512	2120	5.42	20231024	4355	-48.68	20230512	2120	5.42	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
25	20231027	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2215	-25	5	-1.12	5158415	2303	1.36	2265	2265	2215	2910	1570	2240	2239.87	1.58	-189	2450	2345	2275	2170	2100	2310	2135	195	670	500	1560	5	1	39073104	865	-4.94	1.19	12	0.01	-448.00	1867.00	4355	20230512	-49.14	2120	20231024	4.48	4355	-49.14	20230512	2120	4.48	20231024	4355	-49.14	20230512	2120	4.48	20231024	1.48	N	066590	500	195 억	618012	N	N	N	N
26	20231026	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	-145	5	-6.08	376958495	166387	212.69	2320	2380	2205	3100	1670	2385	2265.59	1.67	-34265	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	875	-5.00	1.20	12	0.43	-448.00	1867.00	4355	20230512	-48.56	2120	20231024	5.66	4355	-48.56	20230512	2120	5.66	20231024	4355	-48.56	20230512	2120	5.66	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
27	20231026	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-150	5	-6.29	363994240	160585	205.27	2320	2380	2205	3100	1670	2385	2266.68	1.67	-33414	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	873	-4.99	1.20	12	0.41	-448.00	1867.00	4355	20230512	-48.68	2120	20231024	5.42	4355	-48.68	20230512	2120	5.42	20231024	4355	-48.68	20230512	2120	5.42	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
28	20231026	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	-145	5	-6.08	285207780	125209	160.05	2320	2380	2240	3100	1670	2385	2277.85	1.67	-31932	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	875	-5.00	1.20	12	0.32	-448.00	1867.00	4355	20230512	-48.56	2120	20231024	5.66	4355	-48.56	20230512	2120	5.66	20231024	4355	-48.56	20230512	2120	5.66	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
29	20231026	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	-120	5	-5.03	260931255	114419	146.26	2320	2380	2250	3100	1670	2385	2280.49	1.67	-23055	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	885	-5.06	1.21	12	0.29	-448.00	1867.00	4355	20230512	-47.99	2120	20231024	6.84	4355	-47.99	20230512	2120	6.84	20231024	4355	-47.99	20230512	2120	6.84	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
30	20231026	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	-125	5	-5.24	232100780	101641	129.93	2320	2380	2255	3100	1670	2385	2283.53	1.67	-18599	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	883	-5.04	1.21	12	0.26	-448.00	1867.00	4355	20230512	-48.11	2120	20231024	6.60	4355	-48.11	20230512	2120	6.60	20231024	4355	-48.11	20230512	2120	6.60	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
31	20231026	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2290	-95	5	-3.98	158164340	69075	88.30	2320	2380	2260	3100	1670	2385	2289.75	1.67	-3921	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	895	-5.11	1.23	12	0.18	-448.00	1867.00	4355	20230512	-47.42	2120	20231024	8.02	4355	-47.42	20230512	2120	8.02	20231024	4355	-47.42	20230512	2120	8.02	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
32	20231026	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	-105	5	-4.40	105152470	45895	58.67	2320	2380	2260	3100	1670	2385	2291.15	1.67	-11984	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	891	-5.09	1.22	12	0.12	-448.00	1867.00	4355	20230512	-47.65	2120	20231024	7.55	4355	-47.65	20230512	2120	7.55	20231024	4355	-47.65	20230512	2120	7.55	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
33	20231026	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2310	-75	5	-3.14	18503030	7974	10.19	2320	2380	2310	3100	1670	2385	2320.42	1.67	2653	2475	2430	2390	2345	2305	2452	2367	195	715	500	1660	5	1	39073104	903	-5.16	1.24	12	0.02	-448.00	1867.00	4355	20230512	-46.96	2120	20231024	8.96	4355	-46.96	20230512	2120	8.96	20231024	4355	-46.96	20230512	2120	8.96	20231024	1.52	N	066590	500	195 억	652777	N	N	N	N
34	20231025	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	0	3	0.00	186249145	78230	39.94	2375	2435	2350	3100	1670	2385	2380.78	1.62	21669	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	932	-5.32	1.28	12	0.20	-448.00	1867.00	4355	20230512	-45.24	2120	20231024	12.50	4355	-45.24	20230512	2120	12.50	20231024	4355	-45.24	20230512	2120	12.50	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
35	20231025	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	15	2	0.63	130592930	54685	27.92	2375	2435	2365	3100	1670	2385	2388.09	1.62	15895	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	938	-5.36	1.29	12	0.14	-448.00	1867.00	4355	20230512	-44.89	2120	20231024	13.21	4355	-44.89	20230512	2120	13.21	20231024	4355	-44.89	20230512	2120	13.21	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
36	20231025	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	15	2	0.63	112606395	47179	24.09	2375	2435	2365	3100	1670	2385	2386.79	1.62	13782	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	938	-5.36	1.29	12	0.12	-448.00	1867.00	4355	20230512	-44.89	2120	20231024	13.21	4355	-44.89	20230512	2120	13.21	20231024	4355	-44.89	20230512	2120	13.21	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
37	20231025	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	5	2	0.21	98802655	41374	21.12	2375	2435	2365	3100	1670	2385	2388.04	1.62	10618	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	934	-5.33	1.28	12	0.11	-448.00	1867.00	4355	20230512	-45.12	2120	20231024	12.74	4355	-45.12	20230512	2120	12.74	20231024	4355	-45.12	20230512	2120	12.74	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
38	20231025	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	30	2	1.26	84391755	35315	18.03	2375	2435	2365	3100	1670	2385	2389.69	1.62	10875	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	944	-5.39	1.29	12	0.09	-448.00	1867.00	4355	20230512	-44.55	2120	20231024	13.92	4355	-44.55	20230512	2120	13.92	20231024	4355	-44.55	20230512	2120	13.92	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
39	20231025	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	10	2	0.42	66530365	27895	14.24	2375	2415	2365	3100	1670	2385	2385.03	1.62	8541	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	936	-5.35	1.28	12	0.07	-448.00	1867.00	4355	20230512	-45.01	2120	20231024	12.97	4355	-45.01	20230512	2120	12.97	20231024	4355	-45.01	20230512	2120	12.97	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
40	20231025	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	5	2	0.21	36140765	15147	7.73	2375	2415	2365	3100	1670	2385	2386.00	1.62	5438	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	934	-5.33	1.28	12	0.04	-448.00	1867.00	4355	20230512	-45.12	2120	20231024	12.74	4355	-45.12	20230512	2120	12.74	20231024	4355	-45.12	20230512	2120	12.74	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
41	20231025	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	15	2	0.63	18761920	7865	4.02	2375	2405	2375	3100	1670	2385	2385.50	1.62	3927	2581	2482	2301	2202	2021	2532	2252	195	715	500	1660	5	1	39073104	938	-5.36	1.29	12	0.02	-448.00	1867.00	4355	20230512	-44.89	2120	20231024	13.21	4355	-44.89	20230512	2120	13.21	20231024	4355	-44.89	20230512	2120	13.21	20231024	1.53	N	066590	500	195 억	631108	N	N	N	N
42	20231024	160537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	35	2	1.49	446856825	194995	217.94	2350	2400	2120	3055	1645	2350	2291.61	1.57	17899	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	932	-5.32	1.28	12	0.50	-448.00	1867.00	4355	20230512	-45.24	2120	20231024	12.50	4355	-45.24	20230512	2120	12.50	20231024	4355	-45.24	20230512	2120	12.50	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
43	20231024	150546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	25	2	1.06	438123820	191317	213.83	2350	2400	2120	3055	1645	2350	2290.04	1.57	17114	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	928	-5.30	1.27	12	0.49	-448.00	1867.00	4355	20230512	-45.46	2120	20231024	12.03	4355	-45.46	20230512	2120	12.03	20231024	4355	-45.46	20230512	2120	12.03	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
44	20231024	140535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2355	5	2	0.21	372173215	163286	182.50	2350	2400	2120	3055	1645	2350	2279.27	1.57	-791	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	920	-5.26	1.26	12	0.42	-448.00	1867.00	4355	20230512	-45.92	2120	20231024	11.08	4355	-45.92	20230512	2120	11.08	20231024	4355	-45.92	20230512	2120	11.08	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
45	20231024	130542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2315	-35	5	-1.49	350418495	153909	172.02	2350	2400	2120	3055	1645	2350	2276.79	1.57	-3228	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	905	-5.17	1.24	12	0.39	-448.00	1867.00	4355	20230512	-46.84	2120	20231024	9.20	4355	-46.84	20230512	2120	9.20	20231024	4355	-46.84	20230512	2120	9.20	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
46	20231024	120547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2300	-50	5	-2.13	325134320	142932	159.75	2350	2400	2120	3055	1645	2350	2274.75	1.57	855	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	899	-5.13	1.23	12	0.37	-448.00	1867.00	4355	20230512	-47.19	2120	20231024	8.49	4355	-47.19	20230512	2120	8.49	20231024	4355	-47.19	20230512	2120	8.49	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
47	20231024	110542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-105	5	-4.47	236623570	103790	116.00	2350	2400	2120	3055	1645	2350	2279.83	1.57	-3518	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	877	-5.01	1.20	12	0.27	-448.00	1867.00	4355	20230512	-48.45	2120	20231024	5.90	4355	-48.45	20230512	2120	5.90	20231024	4355	-48.45	20230512	2120	5.90	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
48	20231024	100537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2305	-45	5	-1.91	102122650	43814	48.97	2350	2400	2300	3055	1645	2350	2330.82	1.57	-6914	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	901	-5.15	1.23	12	0.11	-448.00	1867.00	4355	20230512	-47.07	2300	20231024	0.22	4355	-47.07	20230512	2300	0.22	20231024	4355	-47.07	20230512	2300	0.22	20231024	1.55	N	066590	500	195 억	613209	N	N	N	N
49	20231024	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	30	2	1.28	3273825	1386	1.55	2350	2400	2350	3055	1645	2350	2362.07	1.57	320	2430	2390	2370	2330	2310	2380	2320	195	705	500	1640	5	1	39073104	930	-5.31	1.27	12	0.00	-448.00	1867.00	4355	20230512	-45.35	2300	20230103	3.48	4355	-45.35	20230512	2300	3.48	20230103	4355	-45.35	20230512	2300	3.48	20230103	1.55	N	066590	500	195 억	613209	N	N	N	N
50	20231023	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	211214915	89361	78.02	2365	2410	2350	3070	1660	2365	2363.61	1.52	18014	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	918	-5.25	1.26	12	0.23	-448.00	1867.00	4355	20230512	-46.04	2300	20230103	2.17	4355	-46.04	20230512	2300	2.17	20230103	4355	-46.04	20230512	2300	2.17	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
51	20231023	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-15	5	-0.63	177352055	74954	65.44	2365	2410	2350	3070	1660	2365	2366.15	1.52	18545	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	918	-5.25	1.26	12	0.19	-448.00	1867.00	4355	20230512	-46.04	2300	20230103	2.17	4355	-46.04	20230512	2300	2.17	20230103	4355	-46.04	20230512	2300	2.17	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
52	20231023	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	-10	5	-0.42	123593050	52121	45.50	2365	2410	2355	3070	1660	2365	2371.27	1.52	14023	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	920	-5.26	1.26	12	0.13	-448.00	1867.00	4355	20230512	-45.92	2300	20230103	2.39	4355	-45.92	20230512	2300	2.39	20230103	4355	-45.92	20230512	2300	2.39	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
53	20231023	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	40	2	1.69	117085725	49370	43.10	2365	2410	2355	3070	1660	2365	2371.60	1.52	16750	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	940	-5.37	1.29	12	0.13	-448.00	1867.00	4355	20230512	-44.78	2300	20230103	4.57	4355	-44.78	20230512	2300	4.57	20230103	4355	-44.78	20230512	2300	4.57	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
54	20231023	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	20	2	0.85	89238155	37655	32.87	2365	2410	2355	3070	1660	2365	2369.89	1.52	20158	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	932	-5.32	1.28	12	0.10	-448.00	1867.00	4355	20230512	-45.24	2300	20230103	3.70	4355	-45.24	20230512	2300	3.70	20230103	4355	-45.24	20230512	2300	3.70	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
55	20231023	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	20	2	0.85	83107665	35082	30.63	2365	2410	2355	3070	1660	2365	2368.95	1.52	20670	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	932	-5.32	1.28	12	0.09	-448.00	1867.00	4355	20230512	-45.24	2300	20230103	3.70	4355	-45.24	20230512	2300	3.70	20230103	4355	-45.24	20230512	2300	3.70	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
56	20231023	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	25	2	1.06	69100610	29192	25.49	2365	2410	2355	3070	1660	2365	2367.11	1.52	17988	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	934	-5.33	1.28	12	0.07	-448.00	1867.00	4355	20230512	-45.12	2300	20230103	3.91	4355	-45.12	20230512	2300	3.91	20230103	4355	-45.12	20230512	2300	3.91	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
57	20231023	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	45	2	1.90	44239250	18698	16.32	2365	2410	2355	3070	1660	2365	2365.99	1.52	16509	2485	2425	2370	2310	2255	2397	2282	195	705	500	1650	5	1	39073104	942	-5.38	1.29	12	0.05	-448.00	1867.00	4355	20230512	-44.66	2300	20230103	4.78	4355	-44.66	20230512	2300	4.78	20230103	4355	-44.66	20230512	2300	4.78	20230103	1.55	N	066590	500	195 억	594827	N	N	N	N
58	20231020	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	-65	5	-2.67	267141500	112993	93.58	2380	2430	2315	3155	1705	2430	2364.23	1.50	7093	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	924	-5.28	1.27	12	0.29	-448.00	1867.00	4355	20230512	-45.69	2300	20230103	2.83	4355	-45.69	20230512	2300	2.83	20230103	4355	-45.69	20230512	2300	2.83	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
59	20231020	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-45	5	-1.85	245866690	104018	86.14	2380	2430	2315	3155	1705	2430	2363.69	1.50	3713	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	932	-5.32	1.28	12	0.27	-448.00	1867.00	4355	20230512	-45.24	2300	20230103	3.70	4355	-45.24	20230512	2300	3.70	20230103	4355	-45.24	20230512	2300	3.70	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
60	20231020	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-15	5	-0.62	224231275	94971	78.65	2380	2430	2315	3155	1705	2430	2361.05	1.50	2566	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	944	-5.39	1.29	12	0.24	-448.00	1867.00	4355	20230512	-44.55	2300	20230103	5.00	4355	-44.55	20230512	2300	5.00	20230103	4355	-44.55	20230512	2300	5.00	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
61	20231020	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-60	5	-2.47	179950500	76487	63.34	2380	2425	2315	3155	1705	2430	2352.69	1.50	-5402	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	926	-5.29	1.27	12	0.20	-448.00	1867.00	4355	20230512	-45.58	2300	20230103	3.04	4355	-45.58	20230512	2300	3.04	20230103	4355	-45.58	20230512	2300	3.04	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
62	20231020	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-60	5	-2.47	170618585	72540	60.08	2380	2425	2315	3155	1705	2430	2352.06	1.50	-8007	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	926	-5.29	1.27	12	0.19	-448.00	1867.00	4355	20230512	-45.58	2300	20230103	3.04	4355	-45.58	20230512	2300	3.04	20230103	4355	-45.58	20230512	2300	3.04	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
63	20231020	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-85	5	-3.50	154025985	65475	54.22	2380	2425	2315	3155	1705	2430	2352.44	1.50	-10129	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	916	-5.23	1.26	12	0.17	-448.00	1867.00	4355	20230512	-46.15	2300	20230103	1.96	4355	-46.15	20230512	2300	1.96	20230103	4355	-46.15	20230512	2300	1.96	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
64	20231020	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-90	5	-3.70	131468920	55847	46.25	2380	2425	2315	3155	1705	2430	2354.09	1.50	-9564	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	914	-5.22	1.25	12	0.14	-448.00	1867.00	4355	20230512	-46.27	2300	20230103	1.74	4355	-46.27	20230512	2300	1.74	20230103	4355	-46.27	20230512	2300	1.74	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
65	20231020	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-20	5	-0.82	8157140	3412	2.83	2380	2410	2380	3155	1705	2430	2390.72	1.50	1538	2646	2537	2441	2332	2236	2490	2285	195	725	500	1700	5	1	39073104	942	-5.38	1.29	12	0.01	-448.00	1867.00	4355	20230512	-44.66	2300	20230103	4.78	4355	-44.66	20230512	2300	4.78	20230103	4355	-44.66	20230512	2300	4.78	20230103	1.55	N	066590	500	195 억	587297	N	N	N	N
66	20231019	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-115	5	-4.52	253779950	103081	216.61	2520	2550	2345	3305	1785	2545	2461.95	1.49	4849	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	949	-5.42	1.30	12	0.26	-448.00	1867.00	4355	20230512	-44.20	2300	20230103	5.65	4355	-44.20	20230512	2300	5.65	20230103	4355	-44.20	20230512	2300	5.65	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
67	20231019	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-95	5	-3.73	239009310	97011	203.85	2520	2550	2345	3305	1785	2545	2463.73	1.49	4191	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	957	-5.47	1.31	12	0.25	-448.00	1867.00	4355	20230512	-43.74	2300	20230103	6.52	4355	-43.74	20230512	2300	6.52	20230103	4355	-43.74	20230512	2300	6.52	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
68	20231019	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-55	5	-2.16	119381310	47828	100.50	2520	2550	2475	3305	1785	2545	2496.05	1.49	-5325	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	973	-5.56	1.33	12	0.12	-448.00	1867.00	4355	20230512	-42.82	2300	20230103	8.26	4355	-42.82	20230512	2300	8.26	20230103	4355	-42.82	20230512	2300	8.26	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
69	20231019	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-45	5	-1.77	84192980	33677	70.77	2520	2550	2480	3305	1785	2545	2500.01	1.49	-1010	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	977	-5.58	1.34	12	0.09	-448.00	1867.00	4355	20230512	-42.59	2300	20230103	8.70	4355	-42.59	20230512	2300	8.70	20230103	4355	-42.59	20230512	2300	8.70	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
70	20231019	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-35	5	-1.38	79851195	31943	67.12	2520	2550	2480	3305	1785	2545	2499.80	1.49	-867	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	981	-5.60	1.34	12	0.08	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
71	20231019	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	-40	5	-1.57	75919105	30370	63.82	2520	2550	2480	3305	1785	2545	2499.81	1.49	-386	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	979	-5.59	1.34	12	0.08	-448.00	1867.00	4355	20230512	-42.48	2300	20230103	8.91	4355	-42.48	20230512	2300	8.91	20230103	4355	-42.48	20230512	2300	8.91	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
72	20231019	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-35	5	-1.38	42212825	16906	35.53	2520	2520	2480	3305	1785	2545	2496.91	1.49	-2588	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	981	-5.60	1.34	12	0.04	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
73	20231019	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-35	5	-1.38	4207420	1678	3.53	2520	2520	2500	3305	1785	2545	2507.40	1.49	-645	2591	2567	2526	2502	2461	2580	2515	195	760	500	1780	5	1	39073104	981	-5.60	1.34	12	0.00	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.54	N	066590	500	195 억	582805	N	N	N	N
74	20231018	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	35	2	1.39	117344900	46650	62.63	2515	2550	2485	3260	1760	2510	2515.38	1.49	-730	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	994	-5.68	1.36	12	0.12	-448.00	1867.00	4355	20230512	-41.56	2300	20230103	10.65	4355	-41.56	20230512	2300	10.65	20230103	4355	-41.56	20230512	2300	10.65	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
75	20231018	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	15	2	0.60	103299550	41124	55.21	2515	2535	2485	3260	1760	2510	2511.90	1.49	-1218	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	987	-5.64	1.35	12	0.11	-448.00	1867.00	4355	20230512	-42.02	2300	20230103	9.78	4355	-42.02	20230512	2300	9.78	20230103	4355	-42.02	20230512	2300	9.78	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
76	20231018	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	10	2	0.40	85203150	33932	45.55	2515	2535	2485	3260	1760	2510	2511.00	1.49	-1579	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	985	-5.62	1.35	12	0.09	-448.00	1867.00	4355	20230512	-42.14	2300	20230103	9.57	4355	-42.14	20230512	2300	9.57	20230103	4355	-42.14	20230512	2300	9.57	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
77	20231018	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	20	2	0.80	75257220	29989	40.26	2515	2535	2485	3260	1760	2510	2509.49	1.49	-1568	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	989	-5.65	1.36	12	0.08	-448.00	1867.00	4355	20230512	-41.91	2300	20230103	10.00	4355	-41.91	20230512	2300	10.00	20230103	4355	-41.91	20230512	2300	10.00	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
78	20231018	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	0	3	0.00	59204045	23614	31.70	2515	2535	2485	3260	1760	2510	2507.16	1.49	-191	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	981	-5.60	1.34	12	0.06	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
79	20231018	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	0	3	0.00	56150885	22397	30.07	2515	2535	2485	3260	1760	2510	2507.07	1.49	-91	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	981	-5.60	1.34	12	0.06	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
80	20231018	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	15	2	0.60	28414200	11292	15.16	2515	2535	2490	3260	1760	2510	2516.31	1.49	-1481	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	987	-5.64	1.35	12	0.03	-448.00	1867.00	4355	20230512	-42.02	2300	20230103	9.78	4355	-42.02	20230512	2300	9.78	20230103	4355	-42.02	20230512	2300	9.78	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
81	20231018	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	15	2	0.60	1594530	635	0.85	2515	2525	2500	3260	1760	2510	2511.07	1.49	-528	2640	2575	2530	2465	2420	2607	2497	195	750	500	1750	5	1	39073104	987	-5.64	1.35	12	0.00	-448.00	1867.00	4355	20230512	-42.02	2300	20230103	9.78	4355	-42.02	20230512	2300	9.78	20230103	4355	-42.02	20230512	2300	9.78	20230103	1.52	N	066590	500	195 억	583528	N	N	N	N
82	20231017	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	25	2	1.01	187052745	74342	117.20	2500	2595	2485	3230	1740	2485	2516.12	1.51	-5815	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	981	-5.60	1.34	12	0.19	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
83	20231017	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	30	2	1.21	183454140	72909	114.94	2500	2595	2485	3230	1740	2485	2516.21	1.51	-5797	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	983	-5.61	1.35	12	0.19	-448.00	1867.00	4355	20230512	-42.25	2300	20230103	9.35	4355	-42.25	20230512	2300	9.35	20230103	4355	-42.25	20230512	2300	9.35	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
84	20231017	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	40	2	1.61	169568925	67377	106.22	2500	2595	2485	3230	1740	2485	2516.72	1.51	-1518	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	987	-5.64	1.35	12	0.17	-448.00	1867.00	4355	20230512	-42.02	2300	20230103	9.78	4355	-42.02	20230512	2300	9.78	20230103	4355	-42.02	20230512	2300	9.78	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
85	20231017	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	30	2	1.21	153529710	60991	96.15	2500	2595	2485	3230	1740	2485	2517.25	1.51	982	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	983	-5.61	1.35	12	0.16	-448.00	1867.00	4355	20230512	-42.25	2300	20230103	9.35	4355	-42.25	20230512	2300	9.35	20230103	4355	-42.25	20230512	2300	9.35	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
86	20231017	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	20	2	0.80	129907165	51583	81.32	2500	2595	2485	3230	1740	2485	2518.41	1.51	4058	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	979	-5.59	1.34	12	0.13	-448.00	1867.00	4355	20230512	-42.48	2300	20230103	8.91	4355	-42.48	20230512	2300	8.91	20230103	4355	-42.48	20230512	2300	8.91	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
87	20231017	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	45	2	1.81	107053120	42495	66.99	2500	2595	2485	3230	1740	2485	2519.19	1.51	5073	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	989	-5.65	1.36	12	0.11	-448.00	1867.00	4355	20230512	-41.91	2300	20230103	10.00	4355	-41.91	20230512	2300	10.00	20230103	4355	-41.91	20230512	2300	10.00	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
88	20231017	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	40	2	1.61	51661680	20384	32.13	2500	2595	2495	3230	1740	2485	2534.42	1.51	1465	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	987	-5.64	1.35	12	0.05	-448.00	1867.00	4355	20230512	-42.02	2300	20230103	9.78	4355	-42.02	20230512	2300	9.78	20230103	4355	-42.02	20230512	2300	9.78	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
89	20231017	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	20	2	0.80	2847400	1138	1.79	2500	2515	2495	3230	1740	2485	2502.11	1.51	214	2535	2510	2475	2450	2415	2492	2432	195	745	500	1730	5	1	39073104	979	-5.59	1.34	12	0.00	-448.00	1867.00	4355	20230512	-42.48	2300	20230103	8.91	4355	-42.48	20230512	2300	8.91	20230103	4355	-42.48	20230512	2300	8.91	20230103	1.50	N	066590	500	195 억	589343	N	N	N	N
90	20231016	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	155604605	63032	65.97	2500	2500	2440	3250	1750	2500	2468.66	1.55	-16703	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	971	-5.55	1.33	12	0.16	-448.00	1867.00	4355	20230512	-42.94	2300	20230103	8.04	4355	-42.94	20230512	2300	8.04	20230103	4355	-42.94	20230512	2300	8.04	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
91	20231016	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-25	5	-1.00	140163565	56808	59.46	2500	2500	2440	3250	1750	2500	2467.32	1.55	-18262	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	967	-5.52	1.33	12	0.15	-448.00	1867.00	4355	20230512	-43.17	2300	20230103	7.61	4355	-43.17	20230512	2300	7.61	20230103	4355	-43.17	20230512	2300	7.61	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
92	20231016	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-20	5	-0.80	130104600	52740	55.20	2500	2500	2440	3250	1750	2500	2466.91	1.55	-18426	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	969	-5.54	1.33	12	0.13	-448.00	1867.00	4355	20230512	-43.05	2300	20230103	7.83	4355	-43.05	20230512	2300	7.83	20230103	4355	-43.05	20230512	2300	7.83	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
93	20231016	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	102929110	41772	43.72	2500	2500	2440	3250	1750	2500	2464.07	1.55	-12657	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	973	-5.56	1.33	12	0.11	-448.00	1867.00	4355	20230512	-42.82	2300	20230103	8.26	4355	-42.82	20230512	2300	8.26	20230103	4355	-42.82	20230512	2300	8.26	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
94	20231016	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	0	3	0.00	86112320	35008	36.64	2500	2500	2440	3250	1750	2500	2459.79	1.55	-10330	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	977	-5.58	1.34	12	0.09	-448.00	1867.00	4355	20230512	-42.59	2300	20230103	8.70	4355	-42.59	20230512	2300	8.70	20230103	4355	-42.59	20230512	2300	8.70	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
95	20231016	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-45	5	-1.80	69568885	28320	29.64	2500	2500	2440	3250	1750	2500	2456.53	1.55	-7425	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	959	-5.48	1.31	12	0.07	-448.00	1867.00	4355	20230512	-43.63	2300	20230103	6.74	4355	-43.63	20230512	2300	6.74	20230103	4355	-43.63	20230512	2300	6.74	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
96	20231016	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	49257785	20071	21.01	2500	2500	2440	3250	1750	2500	2454.18	1.55	-7513	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	971	-5.55	1.33	12	0.05	-448.00	1867.00	4355	20230512	-42.94	2300	20230103	8.04	4355	-42.94	20230512	2300	8.04	20230103	4355	-42.94	20230512	2300	8.04	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
97	20231016	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-55	5	-2.20	6824110	2782	2.91	2500	2500	2440	3250	1750	2500	2452.95	1.55	-2336	2570	2535	2505	2470	2440	2520	2455	195	750	500	1750	5	1	39073104	955	-5.46	1.31	12	0.01	-448.00	1867.00	4355	20230512	-43.86	2300	20230103	6.30	4355	-43.86	20230512	2300	6.30	20230103	4355	-43.86	20230512	2300	6.30	20230103	1.49	N	066590	500	195 억	605960	N	N	N	N
98	20231012	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	65	2	2.62	264620890	104550	120.99	2470	2580	2455	3230	1740	2485	2531.03	1.55	21659	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	996	-5.69	1.37	12	0.27	-448.00	1867.00	4355	20230512	-41.45	2300	20230103	10.87	4355	-41.45	20230512	2300	10.87	20230103	4355	-41.45	20230512	2300	10.87	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
99	20231012	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	70	2	2.82	248200780	98105	113.53	2470	2580	2455	3230	1740	2485	2529.95	1.55	23152	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	998	-5.70	1.37	12	0.25	-448.00	1867.00	4355	20230512	-41.33	2300	20230103	11.09	4355	-41.33	20230512	2300	11.09	20230103	4355	-41.33	20230512	2300	11.09	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
100	20231012	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	75	2	3.02	228828210	90508	104.74	2470	2580	2455	3230	1740	2485	2528.27	1.55	22700	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	1000	-5.71	1.37	12	0.23	-448.00	1867.00	4355	20230512	-41.22	2300	20230103	11.30	4355	-41.22	20230512	2300	11.30	20230103	4355	-41.22	20230512	2300	11.30	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
101	20231012	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2570	85	2	3.42	208158360	82404	95.36	2470	2580	2455	3230	1740	2485	2526.07	1.55	21565	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	1004	-5.74	1.38	12	0.21	-448.00	1867.00	4355	20230512	-40.99	2300	20230103	11.74	4355	-40.99	20230512	2300	11.74	20230103	4355	-40.99	20230512	2300	11.74	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
102	20231012	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	80	2	3.22	168672535	66978	77.51	2470	2570	2455	3230	1740	2485	2518.33	1.55	20455	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	1002	-5.73	1.37	12	0.17	-448.00	1867.00	4355	20230512	-41.10	2300	20230103	11.52	4355	-41.10	20230512	2300	11.52	20230103	4355	-41.10	20230512	2300	11.52	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
103	20231012	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	35	2	1.41	94025595	37573	43.48	2470	2525	2455	3230	1740	2485	2502.48	1.55	11499	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	985	-5.62	1.35	12	0.10	-448.00	1867.00	4355	20230512	-42.14	2300	20230103	9.57	4355	-42.14	20230512	2300	9.57	20230103	4355	-42.14	20230512	2300	9.57	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
104	20231012	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	25	2	1.01	48386630	19395	22.44	2470	2515	2455	3230	1740	2485	2494.80	1.55	5928	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	981	-5.60	1.34	12	0.05	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
105	20231012	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	10	2	0.40	9871795	3997	4.63	2470	2495	2455	3230	1740	2485	2469.80	1.55	967	2531	2507	2461	2437	2391	2520	2450	195	745	500	1730	5	1	39073104	975	-5.57	1.34	12	0.01	-448.00	1867.00	4355	20230512	-42.71	2300	20230103	8.48	4355	-42.71	20230512	2300	8.48	20230103	4355	-42.71	20230512	2300	8.48	20230103	1.53	N	066590	500	195 억	606550	N	N	N	N
106	20231011	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	95	2	3.97	210527110	85768	41.68	2415	2485	2415	3105	1675	2390	2454.61	1.48	27766	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	971	-5.55	1.33	12	0.22	-448.00	1867.00	4355	20230512	-42.94	2300	20230103	8.04	4355	-42.94	20230512	2300	8.04	20230103	4355	-42.94	20230512	2300	8.04	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
107	20231011	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	70	2	2.93	197794580	80610	39.17	2415	2485	2415	3105	1675	2390	2453.72	1.48	27975	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	961	-5.49	1.32	12	0.21	-448.00	1867.00	4355	20230512	-43.51	2300	20230103	6.96	4355	-43.51	20230512	2300	6.96	20230103	4355	-43.51	20230512	2300	6.96	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
108	20231011	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	70	2	2.93	169055780	68916	33.49	2415	2485	2415	3105	1675	2390	2453.07	1.48	21210	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	961	-5.49	1.32	12	0.18	-448.00	1867.00	4355	20230512	-43.51	2300	20230103	6.96	4355	-43.51	20230512	2300	6.96	20230103	4355	-43.51	20230512	2300	6.96	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
109	20231011	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	75	2	3.14	145908575	59464	28.90	2415	2485	2415	3105	1675	2390	2453.73	1.48	18486	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	963	-5.50	1.32	12	0.15	-448.00	1867.00	4355	20230512	-43.40	2300	20230103	7.17	4355	-43.40	20230512	2300	7.17	20230103	4355	-43.40	20230512	2300	7.17	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
110	20231011	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	60	2	2.51	136081870	55460	26.95	2415	2485	2415	3105	1675	2390	2453.69	1.48	17340	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	957	-5.47	1.31	12	0.14	-448.00	1867.00	4355	20230512	-43.74	2300	20230103	6.52	4355	-43.74	20230512	2300	6.52	20230103	4355	-43.74	20230512	2300	6.52	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
111	20231011	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	90	2	3.77	99459230	40504	19.68	2415	2485	2415	3105	1675	2390	2455.54	1.48	13325	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	969	-5.54	1.33	12	0.10	-448.00	1867.00	4355	20230512	-43.05	2300	20230103	7.83	4355	-43.05	20230512	2300	7.83	20230103	4355	-43.05	20230512	2300	7.83	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
112	20231011	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	90	2	3.77	79640620	32491	15.79	2415	2480	2415	3105	1675	2390	2451.16	1.48	13479	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	969	-5.54	1.33	12	0.08	-448.00	1867.00	4355	20230512	-43.05	2300	20230103	7.83	4355	-43.05	20230512	2300	7.83	20230103	4355	-43.05	20230512	2300	7.83	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
113	20231011	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	45	2	1.88	9759125	4025	1.96	2415	2440	2415	3105	1675	2390	2424.63	1.48	1540	2570	2480	2435	2345	2300	2457	2322	195	715	500	1670	5	1	39073104	951	-5.44	1.30	12	0.01	-448.00	1867.00	4355	20230512	-44.09	2300	20230103	5.87	4355	-44.09	20230512	2300	5.87	20230103	4355	-44.09	20230512	2300	5.87	20230103	1.52	N	066590	500	195 억	576564	N	N	N	N
114	20231010	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-125	5	-4.97	499164005	205165	184.84	2485	2525	2390	3265	1765	2515	2433.09	1.45	11364	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	934	-5.33	1.28	12	0.53	-448.00	1867.00	4355	20230512	-45.12	2300	20230103	3.91	4355	-45.12	20230512	2300	3.91	20230103	4355	-45.12	20230512	2300	3.91	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
115	20231010	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-105	5	-4.17	395997840	162109	146.05	2485	2525	2390	3265	1765	2515	2442.78	1.45	-6793	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	942	-5.38	1.29	12	0.41	-448.00	1867.00	4355	20230512	-44.66	2300	20230103	4.78	4355	-44.66	20230512	2300	4.78	20230103	4355	-44.66	20230512	2300	4.78	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
116	20231010	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-125	5	-4.97	349148645	142601	128.48	2485	2525	2390	3265	1765	2515	2448.43	1.45	-10170	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	934	-5.33	1.28	12	0.36	-448.00	1867.00	4355	20230512	-45.12	2300	20230103	3.91	4355	-45.12	20230512	2300	3.91	20230103	4355	-45.12	20230512	2300	3.91	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
117	20231010	130509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-65	5	-2.58	202417085	81722	73.63	2485	2525	2450	3265	1765	2515	2476.90	1.45	-12158	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	957	-5.47	1.31	12	0.21	-448.00	1867.00	4355	20230512	-43.74	2300	20230103	6.52	4355	-43.74	20230512	2300	6.52	20230103	4355	-43.74	20230512	2300	6.52	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
118	20231010	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-65	5	-2.58	171270730	69038	62.20	2485	2525	2450	3265	1765	2515	2480.81	1.45	-4309	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	957	-5.47	1.31	12	0.18	-448.00	1867.00	4355	20230512	-43.74	2300	20230103	6.52	4355	-43.74	20230512	2300	6.52	20230103	4355	-43.74	20230512	2300	6.52	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
119	20231010	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-5	5	-0.20	65956430	26307	23.70	2485	2525	2485	3265	1765	2515	2507.18	1.45	-3887	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	981	-5.60	1.34	12	0.07	-448.00	1867.00	4355	20230512	-42.37	2300	20230103	9.13	4355	-42.37	20230512	2300	9.13	20230103	4355	-42.37	20230512	2300	9.13	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
120	20231010	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	5	2	0.20	36722585	14652	13.20	2485	2525	2485	3265	1765	2515	2506.31	1.45	-896	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	985	-5.62	1.35	12	0.04	-448.00	1867.00	4355	20230512	-42.14	2300	20230103	9.57	4355	-42.14	20230512	2300	9.57	20230103	4355	-42.14	20230512	2300	9.57	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
121	20231010	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-15	5	-0.60	7151060	2857	2.57	2485	2510	2485	3265	1765	2515	2502.97	1.45	-719	2631	2572	2486	2427	2341	2602	2457	195	750	500	1760	5	1	39073104	977	-5.58	1.34	12	0.01	-448.00	1867.00	4355	20230512	-42.59	2300	20230103	8.70	4355	-42.59	20230512	2300	8.70	20230103	4355	-42.59	20230512	2300	8.70	20230103	1.52	N	066590	500	195 억	565164	N	N	N	N
122	20231006	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	55	2	2.24	277564405	110866	135.13	2440	2545	2400	3195	1725	2460	2503.60	1.34	40469	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	983	-5.61	1.35	12	0.28	-448.00	1867.00	4355	20230512	-42.25	2300	20230103	9.35	4355	-42.25	20230512	2300	9.35	20230103	4355	-42.25	20230512	2300	9.35	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
123	20231006	150500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	55	2	2.24	252406905	100857	122.93	2440	2545	2400	3195	1725	2460	2502.62	1.34	39705	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	983	-5.61	1.35	12	0.26	-448.00	1867.00	4355	20230512	-42.25	2300	20230103	9.35	4355	-42.25	20230512	2300	9.35	20230103	4355	-42.25	20230512	2300	9.35	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
124	20231006	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	75	2	3.05	239198955	95596	116.52	2440	2545	2400	3195	1725	2460	2502.19	1.34	38839	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	991	-5.66	1.36	12	0.24	-448.00	1867.00	4355	20230512	-41.79	2300	20230103	10.22	4355	-41.79	20230512	2300	10.22	20230103	4355	-41.79	20230512	2300	10.22	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
125	20231006	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	75	2	3.05	184023110	73727	89.86	2440	2540	2400	3195	1725	2460	2496.01	1.34	30062	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	991	-5.66	1.36	12	0.19	-448.00	1867.00	4355	20230512	-41.79	2300	20230103	10.22	4355	-41.79	20230512	2300	10.22	20230103	4355	-41.79	20230512	2300	10.22	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
126	20231006	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	70	2	2.85	159898850	64200	78.25	2440	2540	2400	3195	1725	2460	2490.64	1.34	26383	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	989	-5.65	1.36	12	0.16	-448.00	1867.00	4355	20230512	-41.91	2300	20230103	10.00	4355	-41.91	20230512	2300	10.00	20230103	4355	-41.91	20230512	2300	10.00	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
127	20231006	110451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	80	2	3.25	134787660	54240	66.11	2440	2540	2400	3195	1725	2460	2485.02	1.34	22890	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	992	-5.67	1.36	12	0.14	-448.00	1867.00	4355	20230512	-41.68	2300	20230103	10.43	4355	-41.68	20230512	2300	10.43	20230103	4355	-41.68	20230512	2300	10.43	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
128	20231006	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	60	2	2.44	115935965	46780	57.02	2440	2535	2400	3195	1725	2460	2478.32	1.34	18064	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	985	-5.62	1.35	12	0.12	-448.00	1867.00	4355	20230512	-42.14	2300	20230103	9.57	4355	-42.14	20230512	2300	9.57	20230103	4355	-42.14	20230512	2300	9.57	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N
129	20231006	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	15	2	0.61	20859905	8592	10.47	2440	2475	2400	3195	1725	2460	2427.83	1.34	2219	2553	2506	2453	2406	2353	2480	2380	195	735	500	1720	5	1	39073104	967	-5.52	1.33	12	0.02	-448.00	1867.00	4355	20230512	-43.17	2300	20230103	7.61	4355	-43.17	20230512	2300	7.61	20230103	4355	-43.17	20230512	2300	7.61	20230103	1.51	N	066590	500	195 억	522456	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History