KissMeData/265560/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161054	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11450	-510	5	-4.26	1631647370	139871	45.67	11850	12300	11340	15540	8380	11960	11666.52	0.00	-37298	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1224	25.39	2.15	12	1.31	451.00	5326.00	13260	20230308	-13.65	8410	20230103	36.15	13260	-13.65	20230308	8410	36.15	20230103	13260	-13.65	20230308	8410	36.15	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
3	20231031	151104	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11390	-570	5	-4.77	1549278290	132671	43.32	11850	12300	11340	15540	8380	11960	11677.60	0.00	-35011	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1218	25.25	2.14	12	1.24	451.00	5326.00	13260	20230308	-14.10	8410	20230103	35.43	13260	-14.10	20230308	8410	35.43	20230103	13260	-14.10	20230308	8410	35.43	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
4	20231031	141115	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11380	-580	5	-4.85	1436715840	122770	40.09	11850	12300	11340	15540	8380	11960	11702.50	0.00	-30034	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1217	25.23	2.14	12	1.15	451.00	5326.00	13260	20230308	-14.18	8410	20230103	35.32	13260	-14.18	20230308	8410	35.32	20230103	13260	-14.18	20230308	8410	35.32	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
5	20231031	131104	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11410	-550	5	-4.60	1277521880	108788	35.52	11850	12300	11400	15540	8380	11960	11743.22	0.00	-24548	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1220	25.30	2.14	12	1.02	451.00	5326.00	13260	20230308	-13.95	8410	20230103	35.67	13260	-13.95	20230308	8410	35.67	20230103	13260	-13.95	20230308	8410	35.67	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
6	20231031	121105	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11590	-370	5	-3.09	1034286330	87570	28.59	11850	12300	11480	15540	8380	11960	11810.97	0.00	-21469	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1239	25.70	2.18	12	0.82	451.00	5326.00	13260	20230308	-12.59	8410	20230103	37.81	13260	-12.59	20230308	8410	37.81	20230103	13260	-12.59	20230308	8410	37.81	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
7	20231031	111134	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11640	-320	5	-2.68	850835420	71683	23.41	11850	12300	11550	15540	8380	11960	11869.42	0.00	-12668	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1244	25.81	2.19	12	0.67	451.00	5326.00	13260	20230308	-12.22	8410	20230103	38.41	13260	-12.22	20230308	8410	38.41	20230103	13260	-12.22	20230308	8410	38.41	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
8	20231031	101113	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11800	-160	5	-1.34	597455710	50022	16.33	11850	12300	11790	15540	8380	11960	11943.86	0.00	-2519	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1261	26.16	2.22	12	0.47	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
9	20231031	091112	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12160	200	2	1.67	286780810	23875	7.80	11850	12300	11850	15540	8380	11960	12011.76	0.00	12954	13713	12836	12123	11246	10533	12480	10890	53	3580	500	8370	10	1	10690180	1300	26.96	2.28	12	0.22	451.00	5326.00	13260	20230308	-8.30	8410	20230103	44.59	13260	-8.30	20230308	8410	44.59	20230103	13260	-8.30	20230308	8410	44.59	20230103	2.83	N	265560	500	53 억	0	N	N	30	N	N
10	20231030	161052	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11960	-380	5	-3.08	3707454050	304709	470.44	12340	13000	11410	16040	8640	12340	12167.17	0.42	-50433	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1279	26.52	2.25	12	2.85	451.00	5326.00	13260	20230308	-9.80	8410	20230103	42.21	13260	-9.80	20230308	8410	42.21	20230103	13260	-9.80	20230308	8410	42.21	20230103	2.89	N	265560	500	53 억	45383	N	N	30	N	N
11	20231030	151028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11990	-350	5	-2.84	3632385680	298438	460.76	12340	13000	11410	16040	8640	12340	12171.32	0.42	-50312	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1282	26.59	2.25	12	2.79	451.00	5326.00	13260	20230308	-9.58	8410	20230103	42.57	13260	-9.58	20230308	8410	42.57	20230103	13260	-9.58	20230308	8410	42.57	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
12	20231030	141025	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11810	-530	5	-4.29	3401285600	279074	430.86	12340	13000	11410	16040	8640	12340	12187.76	0.42	-53256	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1263	26.19	2.22	12	2.61	451.00	5326.00	13260	20230308	-10.94	8410	20230103	40.43	13260	-10.94	20230308	8410	40.43	20230103	13260	-10.94	20230308	8410	40.43	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
13	20231030	131029	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11510	-830	5	-6.73	3148284210	257481	397.53	12340	13000	11410	16040	8640	12340	12227.25	0.42	-49606	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1230	25.52	2.16	12	2.41	451.00	5326.00	13260	20230308	-13.20	8410	20230103	36.86	13260	-13.20	20230308	8410	36.86	20230103	13260	-13.20	20230308	8410	36.86	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
14	20231030	121020	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11440	-900	5	-7.29	3009879190	245423	378.91	12340	13000	11410	16040	8640	12340	12264.05	0.42	-48543	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1223	25.37	2.15	12	2.30	451.00	5326.00	13260	20230308	-13.73	8410	20230103	36.03	13260	-13.73	20230308	8410	36.03	20230103	13260	-13.73	20230308	8410	36.03	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
15	20231030	111021	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11600	-740	5	-6.00	2426316790	194914	300.93	12340	13000	11510	16040	8640	12340	12448.14	0.42	-26078	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1240	25.72	2.18	12	1.82	451.00	5326.00	13260	20230308	-12.52	8410	20230103	37.93	13260	-12.52	20230308	8410	37.93	20230103	13260	-12.52	20230308	8410	37.93	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
16	20231030	101018	58	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12400	60	2	0.49	529902830	42333	65.36	12340	12680	12340	16040	8640	12340	12517.49	0.42	-4501	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1326	27.49	2.33	12	0.40	451.00	5326.00	13260	20230308	-6.49	8410	20230103	47.44	13260	-6.49	20230308	8410	47.44	20230103	13260	-6.49	20230308	8410	47.44	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
17	20231030	091017	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12530	190	2	1.54	344497030	27442	42.37	12340	12680	12340	16040	8640	12340	12553.64	0.42	-596	12546	12442	12236	12132	11926	12495	12185	53	3700	500	8630	10	1	10690180	1339	27.78	2.35	12	0.26	451.00	5326.00	13260	20230308	-5.51	8410	20230103	48.99	13260	-5.51	20230308	8410	48.99	20230103	13260	-5.51	20230308	8410	48.99	20230103	2.89	N	265560	500	53 억	45383	N	N	46	N	N
18	20231027	160936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12340	60	2	0.49	778667720	63649	39.21	12300	12340	12030	15960	8600	12280	12233.39	0.55	-14154	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1319	27.36	2.32	12	0.60	451.00	5326.00	13260	20230308	-6.94	8410	20230103	46.73	13260	-6.94	20230308	8410	46.73	20230103	13260	-6.94	20230308	8410	46.73	20230103	2.95	N	265560	500	53 억	59313	N	N	46	N	N
19	20231027	151019	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12250	-30	5	-0.24	646759490	52942	32.62	12300	12340	12030	15960	8600	12280	12216.32	0.55	-12952	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1310	27.16	2.30	12	0.50	451.00	5326.00	13260	20230308	-7.62	8410	20230103	45.66	13260	-7.62	20230308	8410	45.66	20230103	13260	-7.62	20230308	8410	45.66	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
20	20231027	141017	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12210	-70	5	-0.57	554708080	45433	27.99	12300	12340	12030	15960	8600	12280	12209.29	0.55	-12118	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1305	27.07	2.29	12	0.42	451.00	5326.00	13260	20230308	-7.92	8410	20230103	45.18	13260	-7.92	20230308	8410	45.18	20230103	13260	-7.92	20230308	8410	45.18	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
21	20231027	131007	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12200	-80	5	-0.65	466073810	38104	23.48	12300	12340	12130	15960	8600	12280	12231.56	0.55	-9243	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1304	27.05	2.29	12	0.36	451.00	5326.00	13260	20230308	-7.99	8410	20230103	45.07	13260	-7.99	20230308	8410	45.07	20230103	13260	-7.99	20230308	8410	45.07	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
22	20231027	121020	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12270	-10	5	-0.08	377001930	30786	18.97	12300	12340	12130	15960	8600	12280	12245.83	0.55	-2905	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1312	27.21	2.30	12	0.29	451.00	5326.00	13260	20230308	-7.47	8410	20230103	45.90	13260	-7.47	20230308	8410	45.90	20230103	13260	-7.47	20230308	8410	45.90	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
23	20231027	111027	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12260	-20	5	-0.16	311052940	25399	15.65	12300	12340	12130	15960	8600	12280	12246.60	0.55	-1645	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1311	27.18	2.30	12	0.24	451.00	5326.00	13260	20230308	-7.54	8410	20230103	45.78	13260	-7.54	20230308	8410	45.78	20230103	13260	-7.54	20230308	8410	45.78	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
24	20231027	101016	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12250	-30	5	-0.24	242443940	19809	12.20	12300	12340	12130	15960	8600	12280	12238.98	0.55	-2040	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1310	27.16	2.30	12	0.19	451.00	5326.00	13260	20230308	-7.62	8410	20230103	45.66	13260	-7.62	20230308	8410	45.66	20230103	13260	-7.62	20230308	8410	45.66	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
25	20231027	091017	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12170	-110	5	-0.90	114142340	9325	5.75	12300	12340	12130	15960	8600	12280	12240.25	0.55	-3047	12740	12510	12210	11980	11680	12625	12095	53	3680	500	8590	10	1	10690180	1301	26.98	2.29	12	0.09	451.00	5326.00	13260	20230308	-8.22	8410	20230103	44.71	13260	-8.22	20230308	8410	44.71	20230103	13260	-8.22	20230308	8410	44.71	20230103	2.95	N	265560	500	53 억	59313	N	N	262	N	N
26	20231026	161003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12280	200	2	1.66	1982658120	161912	245.24	12080	12440	11910	15700	8460	12080	12245.47	0.61	-6739	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1313	27.23	2.31	12	1.51	451.00	5326.00	13260	20230308	-7.39	8410	20230103	46.02	13260	-7.39	20230308	8410	46.02	20230103	13260	-7.39	20230308	8410	46.02	20230103	2.99	N	265560	500	53 억	65212	N	N	262	N	N
27	20231026	151002	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12270	190	2	1.57	1921231430	156912	237.67	12080	12440	11910	15700	8460	12080	12244.26	0.61	-6488	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1312	27.21	2.30	12	1.47	451.00	5326.00	13260	20230308	-7.47	8410	20230103	45.90	13260	-7.47	20230308	8410	45.90	20230103	13260	-7.47	20230308	8410	45.90	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
28	20231026	141004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12250	170	2	1.41	1769857420	144541	218.93	12080	12440	11910	15700	8460	12080	12244.95	0.61	-6546	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1310	27.16	2.30	12	1.35	451.00	5326.00	13260	20230308	-7.62	8410	20230103	45.66	13260	-7.62	20230308	8410	45.66	20230103	13260	-7.62	20230308	8410	45.66	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
29	20231026	131003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12340	260	2	2.15	1559516400	127418	193.00	12080	12440	11910	15700	8460	12080	12239.68	0.61	1570	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1319	27.36	2.32	12	1.19	451.00	5326.00	13260	20230308	-6.94	8410	20230103	46.73	13260	-6.94	20230308	8410	46.73	20230103	13260	-6.94	20230308	8410	46.73	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
30	20231026	120955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12290	210	2	1.74	1207564430	98999	149.95	12080	12340	11910	15700	8460	12080	12198.03	0.61	-3598	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1314	27.25	2.31	12	0.93	451.00	5326.00	13260	20230308	-7.32	8410	20230103	46.14	13260	-7.32	20230308	8410	46.14	20230103	13260	-7.32	20230308	8410	46.14	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
31	20231026	111010	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12240	160	2	1.32	1043267890	85581	129.63	12080	12340	11910	15700	8460	12080	12190.73	0.61	-3978	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1308	27.14	2.30	12	0.80	451.00	5326.00	13260	20230308	-7.69	8410	20230103	45.54	13260	-7.69	20230308	8410	45.54	20230103	13260	-7.69	20230308	8410	45.54	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
32	20231026	101006	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12230	150	2	1.24	780847920	64206	97.25	12080	12310	11910	15700	8460	12080	12161.91	0.61	-10540	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1307	27.12	2.30	12	0.60	451.00	5326.00	13260	20230308	-7.77	8410	20230103	45.42	13260	-7.77	20230308	8410	45.42	20230103	13260	-7.77	20230308	8410	45.42	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
33	20231026	091003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12110	30	2	0.25	266300130	22051	33.40	12080	12140	11910	15700	8460	12080	12076.52	0.61	-4974	12313	12196	11963	11846	11613	12255	11905	53	3620	500	8450	10	1	10690180	1295	26.85	2.27	12	0.21	451.00	5326.00	13260	20230308	-8.67	8410	20230103	44.00	13260	-8.67	20230308	8410	44.00	20230103	13260	-8.67	20230308	8410	44.00	20230103	2.99	N	265560	500	53 억	65212	N	N	157	N	N
34	20231025	161006	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12080	370	2	3.16	786258870	65622	173.95	11730	12080	11730	15220	8200	11710	11981.51	0.36	25100	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1291	26.78	2.27	12	0.61	451.00	5326.00	13260	20230308	-8.90	8410	20230103	43.64	13260	-8.90	20230308	8410	43.64	20230103	13260	-8.90	20230308	8410	43.64	20230103	2.98	N	265560	500	53 억	38762	N	N	157	N	N
35	20231025	151004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12060	350	2	2.99	721607370	60260	159.74	11730	12080	11730	15220	8200	11710	11974.90	0.36	23834	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1289	26.74	2.26	12	0.56	451.00	5326.00	13260	20230308	-9.05	8410	20230103	43.40	13260	-9.05	20230308	8410	43.40	20230103	13260	-9.05	20230308	8410	43.40	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
36	20231025	140959	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12010	300	2	2.56	547464680	45790	121.38	11730	12050	11730	15220	8200	11710	11955.99	0.36	16163	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1284	26.63	2.25	12	0.43	451.00	5326.00	13260	20230308	-9.43	8410	20230103	42.81	13260	-9.43	20230308	8410	42.81	20230103	13260	-9.43	20230308	8410	42.81	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
37	20231025	131001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11920	210	2	1.79	403568890	33776	89.53	11730	12050	11730	15220	8200	11710	11948.39	0.36	11540	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1274	26.43	2.24	12	0.32	451.00	5326.00	13260	20230308	-10.11	8410	20230103	41.74	13260	-10.11	20230308	8410	41.74	20230103	13260	-10.11	20230308	8410	41.74	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
38	20231025	121003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11950	240	2	2.05	361453900	30251	80.19	11730	12050	11730	15220	8200	11710	11948.49	0.36	12466	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1277	26.50	2.24	12	0.28	451.00	5326.00	13260	20230308	-9.88	8410	20230103	42.09	13260	-9.88	20230308	8410	42.09	20230103	13260	-9.88	20230308	8410	42.09	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
39	20231025	111003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11930	220	2	1.88	210555610	17628	46.73	11730	12050	11730	15220	8200	11710	11944.38	0.36	3178	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1275	26.45	2.24	12	0.16	451.00	5326.00	13260	20230308	-10.03	8410	20230103	41.85	13260	-10.03	20230308	8410	41.85	20230103	13260	-10.03	20230308	8410	41.85	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
40	20231025	101004	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11940	230	2	1.96	168360700	14089	37.35	11730	12050	11730	15220	8200	11710	11949.80	0.36	3386	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1276	26.47	2.24	12	0.13	451.00	5326.00	13260	20230308	-9.95	8410	20230103	41.97	13260	-9.95	20230308	8410	41.97	20230103	13260	-9.95	20230308	8410	41.97	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
41	20231025	091000	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11890	180	2	1.54	20305260	1715	4.55	11730	11910	11730	15220	8200	11710	11839.80	0.36	-138	12090	11900	11550	11360	11010	11995	11455	53	3510	500	8190	10	1	10690180	1271	26.36	2.23	12	0.02	451.00	5326.00	13260	20230308	-10.33	8410	20230103	41.38	13260	-10.33	20230308	8410	41.38	20230103	13260	-10.33	20230308	8410	41.38	20230103	2.98	N	265560	500	53 억	38762	N	N	395	N	N
42	20231024	160939	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11710	110	2	0.95	433969280	37720	154.41	11600	11740	11200	15080	8120	11600	11505.01	0.29	7401	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1252	25.96	2.20	12	0.35	451.00	5326.00	13260	20230308	-11.69	8410	20230103	39.24	13260	-11.69	20230308	8410	39.24	20230103	13260	-11.69	20230308	8410	39.24	20230103	2.99	N	265560	500	53 억	31458	N	N	395	N	N
43	20231024	150954	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11730	130	2	1.12	393600840	34272	140.29	11600	11740	11200	15080	8120	11600	11484.62	0.29	6592	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1254	26.01	2.20	12	0.32	451.00	5326.00	13260	20230308	-11.54	8410	20230103	39.48	13260	-11.54	20230308	8410	39.48	20230103	13260	-11.54	20230308	8410	39.48	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
44	20231024	140938	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11720	120	2	1.03	354011410	30888	126.44	11600	11720	11200	15080	8120	11600	11461.13	0.29	6001	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1253	25.99	2.20	12	0.29	451.00	5326.00	13260	20230308	-11.61	8410	20230103	39.36	13260	-11.61	20230308	8410	39.36	20230103	13260	-11.61	20230308	8410	39.36	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
45	20231024	130943	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11570	-30	5	-0.26	278963930	24438	100.04	11600	11660	11200	15080	8120	11600	11415.17	0.29	433	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1237	25.65	2.17	12	0.23	451.00	5326.00	13260	20230308	-12.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	13260	-12.75	20230308	8410	37.57	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
46	20231024	120953	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11530	-70	5	-0.60	255864630	22438	91.85	11600	11660	11200	15080	8120	11600	11403.18	0.29	-989	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1233	25.57	2.16	12	0.21	451.00	5326.00	13260	20230308	-13.05	8410	20230103	37.10	13260	-13.05	20230308	8410	37.10	20230103	13260	-13.05	20230308	8410	37.10	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
47	20231024	110949	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11570	-30	5	-0.26	244145970	21424	87.70	11600	11660	11200	15080	8120	11600	11395.91	0.29	-1704	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1237	25.65	2.17	12	0.20	451.00	5326.00	13260	20230308	-12.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	13260	-12.75	20230308	8410	37.57	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
48	20231024	100939	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11350	-250	5	-2.16	117460170	10252	41.97	11600	11660	11350	15080	8120	11600	11457.29	0.29	-3535	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1213	25.17	2.13	12	0.10	451.00	5326.00	13260	20230308	-14.40	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	13260	-14.40	20230308	8410	34.96	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
49	20231024	090948	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11640	40	2	0.34	3856400	332	1.36	11600	11660	11600	15080	8120	11600	11615.66	0.29	47	12000	11800	11680	11480	11360	11740	11420	53	3480	500	8120	10	1	10690180	1244	25.81	2.19	12	0.00	451.00	5326.00	13260	20230308	-12.22	8410	20230103	38.41	13260	-12.22	20230308	8410	38.41	20230103	13260	-12.22	20230308	8410	38.41	20230103	2.99	N	265560	500	53 억	31458	N	N	0	N	N
50	20231023	160932	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11600	-230	5	-1.94	279194640	23872	78.52	11660	11880	11560	15370	8290	11830	11695.49	0.32	-2847	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1240	25.72	2.18	12	0.22	451.00	5326.00	13260	20230308	-12.52	8410	20230103	37.93	13260	-12.52	20230308	8410	37.93	20230103	13260	-12.52	20230308	8410	37.93	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
51	20231023	150938	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11660	-170	5	-1.44	260380660	22249	73.18	11660	11880	11580	15370	8290	11830	11703.03	0.32	-2357	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1246	25.85	2.19	12	0.21	451.00	5326.00	13260	20230308	-12.07	8410	20230103	38.64	13260	-12.07	20230308	8410	38.64	20230103	13260	-12.07	20230308	8410	38.64	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
52	20231023	140936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11690	-140	5	-1.18	167681440	14289	47.00	11660	11880	11660	15370	8290	11830	11735.00	0.32	-479	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1250	25.92	2.19	12	0.13	451.00	5326.00	13260	20230308	-11.84	8410	20230103	39.00	13260	-11.84	20230308	8410	39.00	20230103	13260	-11.84	20230308	8410	39.00	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
53	20231023	130943	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11750	-80	5	-0.68	135304160	11517	37.88	11660	11880	11660	15370	8290	11830	11748.21	0.32	764	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1256	26.05	2.21	12	0.11	451.00	5326.00	13260	20230308	-11.39	8410	20230103	39.71	13260	-11.39	20230308	8410	39.71	20230103	13260	-11.39	20230308	8410	39.71	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
54	20231023	120932	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11780	-50	5	-0.42	85271960	7251	23.85	11660	11880	11660	15370	8290	11830	11760.03	0.32	1704	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1259	26.12	2.21	12	0.07	451.00	5326.00	13260	20230308	-11.16	8410	20230103	40.07	13260	-11.16	20230308	8410	40.07	20230103	13260	-11.16	20230308	8410	40.07	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
55	20231023	110930	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11810	-20	5	-0.17	73689090	6269	20.62	11660	11880	11660	15370	8290	11830	11754.52	0.32	2174	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1263	26.19	2.22	12	0.06	451.00	5326.00	13260	20230308	-10.94	8410	20230103	40.43	13260	-10.94	20230308	8410	40.43	20230103	13260	-10.94	20230308	8410	40.43	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
56	20231023	100924	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11830	0	3	0.00	42740330	3636	11.96	11660	11880	11660	15370	8290	11830	11754.77	0.32	1140	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1265	26.23	2.22	12	0.03	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
57	20231023	090944	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11880	50	2	0.42	26493600	2256	7.42	11660	11880	11660	15370	8290	11830	11743.62	0.32	1107	12156	11992	11776	11612	11396	12075	11695	53	3540	500	8280	10	1	10690180	1270	26.34	2.23	12	0.02	451.00	5326.00	13260	20230308	-10.41	8410	20230103	41.26	13260	-10.41	20230308	8410	41.26	20230103	13260	-10.41	20230308	8410	41.26	20230103	2.94	N	265560	500	53 억	34305	N	N	0	N	N
58	20231020	160928	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11830	-90	5	-0.76	353729570	30070	71.73	11760	11940	11560	15490	8350	11920	11763.53	0.28	4304	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1265	26.23	2.22	12	0.28	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
59	20231020	150928	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11840	-80	5	-0.67	323647120	27528	65.67	11760	11940	11560	15490	8350	11920	11757.02	0.28	4543	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1266	26.25	2.22	12	0.26	451.00	5326.00	13260	20230308	-10.71	8410	20230103	40.78	13260	-10.71	20230308	8410	40.78	20230103	13260	-10.71	20230308	8410	40.78	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
60	20231020	140937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11910	-10	5	-0.08	307691150	26188	62.47	11760	11940	11560	15490	8350	11920	11749.32	0.28	4539	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1273	26.41	2.24	12	0.24	451.00	5326.00	13260	20230308	-10.18	8410	20230103	41.62	13260	-10.18	20230308	8410	41.62	20230103	13260	-10.18	20230308	8410	41.62	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
61	20231020	130911	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11850	-70	5	-0.59	235787970	20125	48.01	11760	11880	11560	15490	8350	11920	11716.17	0.28	741	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1267	26.27	2.22	12	0.19	451.00	5326.00	13260	20230308	-10.63	8410	20230103	40.90	13260	-10.63	20230308	8410	40.90	20230103	13260	-10.63	20230308	8410	40.90	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
62	20231020	120921	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11770	-150	5	-1.26	183232800	15660	37.36	11760	11880	11560	15490	8350	11920	11700.69	0.28	-1188	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1258	26.10	2.21	12	0.15	451.00	5326.00	13260	20230308	-11.24	8410	20230103	39.95	13260	-11.24	20230308	8410	39.95	20230103	13260	-11.24	20230308	8410	39.95	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
63	20231020	110932	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11750	-170	5	-1.43	153529150	13126	31.31	11760	11880	11560	15490	8350	11920	11696.57	0.28	-2174	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1256	26.05	2.21	12	0.12	451.00	5326.00	13260	20230308	-11.39	8410	20230103	39.71	13260	-11.39	20230308	8410	39.71	20230103	13260	-11.39	20230308	8410	39.71	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
64	20231020	100922	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11700	-220	5	-1.85	103463200	8843	21.10	11760	11880	11560	15490	8350	11920	11700.01	0.28	-2517	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1251	25.94	2.20	12	0.08	451.00	5326.00	13260	20230308	-11.76	8410	20230103	39.12	13260	-11.76	20230308	8410	39.12	20230103	13260	-11.76	20230308	8410	39.12	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
65	20231020	090922	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11880	-40	5	-0.34	19918150	1695	4.04	11760	11880	11720	15490	8350	11920	11751.12	0.28	515	12273	12096	11903	11726	11533	12000	11630	53	3570	500	8340	10	1	10690180	1270	26.34	2.23	12	0.02	451.00	5326.00	13260	20230308	-10.41	8410	20230103	41.26	13260	-10.41	20230308	8410	41.26	20230103	13260	-10.41	20230308	8410	41.26	20230103	2.88	N	265560	500	53 억	30001	N	N	6	N	N
66	20231019	160920	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11920	-130	5	-1.08	489364060	41303	123.70	12070	12080	11710	15660	8440	12050	11847.96	0.29	-1014	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1274	26.43	2.24	12	0.39	451.00	5326.00	13260	20230308	-10.11	8410	20230103	41.74	13260	-10.11	20230308	8410	41.74	20230103	13260	-10.11	20230308	8410	41.74	20230103	2.86	N	265560	500	53 억	30765	N	N	6	N	N
67	20231019	150910	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11950	-100	5	-0.83	466404680	39378	117.94	12070	12080	11710	15660	8440	12050	11844.30	0.29	-626	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1277	26.50	2.24	12	0.37	451.00	5326.00	13260	20230308	-9.88	8410	20230103	42.09	13260	-9.88	20230308	8410	42.09	20230103	13260	-9.88	20230308	8410	42.09	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
68	20231019	140924	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11820	-230	5	-1.91	415441410	35074	105.05	12070	12080	11710	15660	8440	12050	11844.71	0.29	-197	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1264	26.21	2.22	12	0.33	451.00	5326.00	13260	20230308	-10.86	8410	20230103	40.55	13260	-10.86	20230308	8410	40.55	20230103	13260	-10.86	20230308	8410	40.55	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
69	20231019	130914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11800	-250	5	-2.07	387702060	32717	97.99	12070	12080	11710	15660	8440	12050	11850.17	0.29	-425	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1261	26.16	2.22	12	0.31	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
70	20231019	120922	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11810	-240	5	-1.99	273080240	22976	68.81	12070	12080	11810	15660	8440	12050	11885.46	0.29	-1530	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1263	26.19	2.22	12	0.21	451.00	5326.00	13260	20230308	-10.94	8410	20230103	40.43	13260	-10.94	20230308	8410	40.43	20230103	13260	-10.94	20230308	8410	40.43	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
71	20231019	110915	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11900	-150	5	-1.24	184592260	15496	46.41	12070	12080	11810	15660	8440	12050	11912.25	0.29	-2236	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1272	26.39	2.23	12	0.14	451.00	5326.00	13260	20230308	-10.26	8410	20230103	41.50	13260	-10.26	20230308	8410	41.50	20230103	13260	-10.26	20230308	8410	41.50	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
72	20231019	100910	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11980	-70	5	-0.58	159305950	13372	40.05	12070	12080	11810	15660	8440	12050	11913.40	0.29	-1394	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1281	26.56	2.25	12	0.13	451.00	5326.00	13260	20230308	-9.65	8410	20230103	42.45	13260	-9.65	20230308	8410	42.45	20230103	13260	-9.65	20230308	8410	42.45	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
73	20231019	090920	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11950	-100	5	-0.83	57660190	4809	14.40	12070	12080	11850	15660	8440	12050	11990.06	0.29	-3175	12283	12166	12023	11906	11763	12095	11835	53	3610	500	8430	10	1	10690180	1277	26.50	2.24	12	0.04	451.00	5326.00	13260	20230308	-9.88	8410	20230103	42.09	13260	-9.88	20230308	8410	42.09	20230103	13260	-9.88	20230308	8410	42.09	20230103	2.86	N	265560	500	53 억	30765	N	N	9	N	N
74	20231018	160923	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12050	-30	5	-0.25	397040950	32926	140.65	12090	12140	11880	15700	8460	12080	12058.58	0.31	-2584	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1288	26.72	2.26	12	0.31	451.00	5326.00	13260	20230308	-9.13	8410	20230103	43.28	13260	-9.13	20230308	8410	43.28	20230103	13260	-9.13	20230308	8410	43.28	20230103	2.88	N	265560	500	53 억	33360	N	N	9	N	N
75	20231018	150913	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12040	-40	5	-0.33	379455780	31466	134.41	12090	12140	11880	15700	8460	12080	12059.23	0.31	-2115	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1287	26.70	2.26	12	0.29	451.00	5326.00	13260	20230308	-9.20	8410	20230103	43.16	13260	-9.20	20230308	8410	43.16	20230103	13260	-9.20	20230308	8410	43.16	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
76	20231018	140901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12060	-20	5	-0.17	339900930	28180	120.38	12090	12140	11880	15700	8460	12080	12061.78	0.31	109	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1289	26.74	2.26	12	0.26	451.00	5326.00	13260	20230308	-9.05	8410	20230103	43.40	13260	-9.05	20230308	8410	43.40	20230103	13260	-9.05	20230308	8410	43.40	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
77	20231018	130858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12040	-40	5	-0.33	309911080	25692	109.75	12090	12140	11880	15700	8460	12080	12062.55	0.31	506	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1287	26.70	2.26	12	0.24	451.00	5326.00	13260	20230308	-9.20	8410	20230103	43.16	13260	-9.20	20230308	8410	43.16	20230103	13260	-9.20	20230308	8410	43.16	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
78	20231018	120915	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12090	10	2	0.08	306073140	25373	108.39	12090	12140	11880	15700	8460	12080	12062.95	0.31	574	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1292	26.81	2.27	12	0.24	451.00	5326.00	13260	20230308	-8.82	8410	20230103	43.76	13260	-8.82	20230308	8410	43.76	20230103	13260	-8.82	20230308	8410	43.76	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
79	20231018	110908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12090	10	2	0.08	277798350	23022	98.34	12090	12140	11880	15700	8460	12080	12066.65	0.31	891	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1292	26.81	2.27	12	0.22	451.00	5326.00	13260	20230308	-8.82	8410	20230103	43.76	13260	-8.82	20230308	8410	43.76	20230103	13260	-8.82	20230308	8410	43.76	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
80	20231018	100918	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12070	-10	5	-0.08	227229210	18816	80.38	12090	12140	12000	15700	8460	12080	12076.38	0.31	2583	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1290	26.76	2.27	12	0.18	451.00	5326.00	13260	20230308	-8.97	8410	20230103	43.52	13260	-8.97	20230308	8410	43.52	20230103	13260	-8.97	20230308	8410	43.52	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
81	20231018	090903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12120	40	2	0.33	86545010	7161	30.59	12090	12120	12010	15700	8460	12080	12085.60	0.31	3922	12273	12176	12093	11996	11913	12135	11955	53	3620	500	8450	10	1	10690180	1296	26.87	2.28	12	0.07	451.00	5326.00	13260	20230308	-8.60	8410	20230103	44.11	13260	-8.60	20230308	8410	44.11	20230103	13260	-8.60	20230308	8410	44.11	20230103	2.88	N	265560	500	53 억	33360	N	N	13	N	N
82	20231017	160905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12080	-60	5	-0.49	282629380	23390	59.21	12140	12190	12010	15780	8500	12140	12083.36	0.39	-7917	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1291	26.78	2.27	12	0.22	451.00	5326.00	13260	20230308	-8.90	8410	20230103	43.64	13260	-8.90	20230308	8410	43.64	20230103	13260	-8.90	20230308	8410	43.64	20230103	2.86	N	265560	500	53 억	41277	N	N	13	N	N
83	20231017	150915	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12070	-70	5	-0.58	256500120	21227	53.73	12140	12190	12010	15780	8500	12140	12083.67	0.39	-7213	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1290	26.76	2.27	12	0.20	451.00	5326.00	13260	20230308	-8.97	8410	20230103	43.52	13260	-8.97	20230308	8410	43.52	20230103	13260	-8.97	20230308	8410	43.52	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
84	20231017	140916	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12070	-70	5	-0.58	241765030	20007	50.64	12140	12190	12010	15780	8500	12140	12084.02	0.39	-7267	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1290	26.76	2.27	12	0.19	451.00	5326.00	13260	20230308	-8.97	8410	20230103	43.52	13260	-8.97	20230308	8410	43.52	20230103	13260	-8.97	20230308	8410	43.52	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
85	20231017	130908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12090	-50	5	-0.41	212641400	17599	44.55	12140	12190	12010	15780	8500	12140	12082.58	0.39	-6286	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1292	26.81	2.27	12	0.16	451.00	5326.00	13260	20230308	-8.82	8410	20230103	43.76	13260	-8.82	20230308	8410	43.76	20230103	13260	-8.82	20230308	8410	43.76	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
86	20231017	120911	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12090	-50	5	-0.41	189025310	15646	39.61	12140	12190	12010	15780	8500	12140	12081.38	0.39	-6300	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1292	26.81	2.27	12	0.15	451.00	5326.00	13260	20230308	-8.82	8410	20230103	43.76	13260	-8.82	20230308	8410	43.76	20230103	13260	-8.82	20230308	8410	43.76	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
87	20231017	110901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12090	-50	5	-0.41	156963040	12991	32.88	12140	12190	12010	15780	8500	12140	12082.44	0.39	-4833	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1292	26.81	2.27	12	0.12	451.00	5326.00	13260	20230308	-8.82	8410	20230103	43.76	13260	-8.82	20230308	8410	43.76	20230103	13260	-8.82	20230308	8410	43.76	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
88	20231017	100855	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12070	-70	5	-0.58	67367050	5562	14.08	12140	12190	12030	15780	8500	12140	12112.02	0.39	-2090	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1290	26.76	2.27	12	0.05	451.00	5326.00	13260	20230308	-8.97	8410	20230103	43.52	13260	-8.97	20230308	8410	43.52	20230103	13260	-8.97	20230308	8410	43.52	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
89	20231017	090906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12160	20	2	0.16	16308290	1342	3.40	12140	12190	12060	15780	8500	12140	12152.23	0.39	-647	12300	12220	12070	11990	11840	12260	12030	53	3640	500	8490	10	1	10690180	1300	26.96	2.28	12	0.01	451.00	5326.00	13260	20230308	-8.30	8410	20230103	44.59	13260	-8.30	20230308	8410	44.59	20230103	13260	-8.30	20230308	8410	44.59	20230103	2.86	N	265560	500	53 억	41277	N	N	17	N	N
90	20231016	160903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12140	-20	5	-0.16	467592120	38882	55.20	12040	12150	11920	15800	8520	12160	12025.91	0.46	-7987	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1298	26.92	2.28	12	0.36	451.00	5326.00	13260	20230308	-8.45	8410	20230103	44.35	13260	-8.45	20230308	8410	44.35	20230103	13260	-8.45	20230308	8410	44.35	20230103	2.87	N	265560	500	53 억	49251	N	N	17	N	N
91	20231016	150903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12100	-60	5	-0.49	402125080	33481	47.53	12040	12150	11920	15800	8520	12160	12010.55	0.46	-8139	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1294	26.83	2.27	12	0.31	451.00	5326.00	13260	20230308	-8.75	8410	20230103	43.88	13260	-8.75	20230308	8410	43.88	20230103	13260	-8.75	20230308	8410	43.88	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
92	20231016	140906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12030	-130	5	-1.07	352669020	29380	41.71	12040	12150	11920	15800	8520	12160	12003.71	0.46	-8724	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1286	26.67	2.26	12	0.27	451.00	5326.00	13260	20230308	-9.28	8410	20230103	43.04	13260	-9.28	20230308	8410	43.04	20230103	13260	-9.28	20230308	8410	43.04	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
93	20231016	130859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11990	-170	5	-1.40	324298620	27014	38.35	12040	12150	11920	15800	8520	12160	12004.84	0.46	-8091	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1282	26.59	2.25	12	0.25	451.00	5326.00	13260	20230308	-9.58	8410	20230103	42.57	13260	-9.58	20230308	8410	42.57	20230103	13260	-9.58	20230308	8410	42.57	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
94	20231016	120900	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11980	-180	5	-1.48	293527580	24444	34.70	12040	12150	11920	15800	8520	12160	12008.16	0.46	-7065	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1281	26.56	2.25	12	0.23	451.00	5326.00	13260	20230308	-9.65	8410	20230103	42.45	13260	-9.65	20230308	8410	42.45	20230103	13260	-9.65	20230308	8410	42.45	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
95	20231016	110854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11960	-200	5	-1.64	268431280	22349	31.73	12040	12150	11920	15800	8520	12160	12010.89	0.46	-6275	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1279	26.52	2.25	12	0.21	451.00	5326.00	13260	20230308	-9.80	8410	20230103	42.21	13260	-9.80	20230308	8410	42.21	20230103	13260	-9.80	20230308	8410	42.21	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
96	20231016	100849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12020	-140	5	-1.15	122126820	10138	14.39	12040	12150	11980	15800	8520	12160	12046.44	0.46	4	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1285	26.65	2.26	12	0.09	451.00	5326.00	13260	20230308	-9.35	8410	20230103	42.93	13260	-9.35	20230308	8410	42.93	20230103	13260	-9.35	20230308	8410	42.93	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
97	20231016	090851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12120	-40	5	-0.33	33662030	2802	3.98	12040	12120	11980	15800	8520	12160	12013.57	0.46	530	12446	12302	12016	11872	11586	12375	11945	53	3640	500	8510	10	1	10690180	1296	26.87	2.28	12	0.03	451.00	5326.00	13260	20230308	-8.60	8410	20230103	44.11	13260	-8.60	20230308	8410	44.11	20230103	13260	-8.60	20230308	8410	44.11	20230103	2.87	N	265560	500	53 억	49251	N	N	0	N	N
98	20231012	160918	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11820	-10	5	-0.08	280794980	23814	67.09	11830	11900	11700	15370	8290	11830	11791.13	0.22	417	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1264	26.21	2.22	12	0.22	451.00	5326.00	13260	20230308	-10.86	8410	20230103	40.55	13260	-10.86	20230308	8410	40.55	20230103	13260	-10.86	20230308	8410	40.55	20230103	2.98	N	265560	500	53 억	23449	N	N	23	N	N
99	20231012	150857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11800	-30	5	-0.25	274796650	23306	65.66	11830	11900	11700	15370	8290	11830	11790.80	0.22	380	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1261	26.16	2.22	12	0.22	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
100	20231012	140859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11770	-60	5	-0.51	250540320	21248	59.86	11830	11900	11700	15370	8290	11830	11791.23	0.22	216	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1258	26.10	2.21	12	0.20	451.00	5326.00	13260	20230308	-11.24	8410	20230103	39.95	13260	-11.24	20230308	8410	39.95	20230103	13260	-11.24	20230308	8410	39.95	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
101	20231012	130859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11780	-50	5	-0.42	233660750	19815	55.82	11830	11900	11700	15370	8290	11830	11792.10	0.22	-11	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1259	26.12	2.21	12	0.19	451.00	5326.00	13260	20230308	-11.16	8410	20230103	40.07	13260	-11.16	20230308	8410	40.07	20230103	13260	-11.16	20230308	8410	40.07	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
102	20231012	120909	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11770	-60	5	-0.51	192462630	16320	45.98	11830	11900	11700	15370	8290	11830	11793.03	0.22	-2440	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1258	26.10	2.21	12	0.15	451.00	5326.00	13260	20230308	-11.24	8410	20230103	39.95	13260	-11.24	20230308	8410	39.95	20230103	13260	-11.24	20230308	8410	39.95	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
103	20231012	110908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11810	-20	5	-0.17	120199620	10170	28.65	11830	11900	11780	15370	8290	11830	11819.03	0.22	-2098	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1263	26.19	2.22	12	0.10	451.00	5326.00	13260	20230308	-10.94	8410	20230103	40.43	13260	-10.94	20230308	8410	40.43	20230103	13260	-10.94	20230308	8410	40.43	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
104	20231012	100901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11780	-50	5	-0.42	92073110	7784	21.93	11830	11900	11780	15370	8290	11830	11828.51	0.22	-1418	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1259	26.12	2.21	12	0.07	451.00	5326.00	13260	20230308	-11.16	8410	20230103	40.07	13260	-11.16	20230308	8410	40.07	20230103	13260	-11.16	20230308	8410	40.07	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
105	20231012	090907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11800	-30	5	-0.25	38472190	3250	9.16	11830	11880	11800	15370	8290	11830	11837.62	0.22	178	12070	11950	11840	11720	11610	12010	11780	53	3540	500	8280	10	1	10690180	1261	26.16	2.22	12	0.03	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	2.98	N	265560	500	53 억	23449	N	N	37	N	N
106	20231011	160856	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11830	60	2	0.51	421177710	35495	83.31	11730	11960	11730	15300	8240	11770	11865.84	0.26	-4050	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1265	26.23	2.22	12	0.33	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	3.08	N	265560	500	53 억	27499	N	N	37	N	N
107	20231011	150901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11830	60	2	0.51	399081400	33627	78.93	11730	11960	11730	15300	8240	11770	11867.89	0.26	-3607	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1265	26.23	2.22	12	0.31	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
108	20231011	140904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11850	80	2	0.68	315613660	26568	62.36	11730	11960	11730	15300	8240	11770	11879.47	0.26	-3821	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1267	26.27	2.22	12	0.25	451.00	5326.00	13260	20230308	-10.63	8410	20230103	40.90	13260	-10.63	20230308	8410	40.90	20230103	13260	-10.63	20230308	8410	40.90	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
109	20231011	130853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11870	100	2	0.85	273823980	23039	54.07	11730	11960	11730	15300	8240	11770	11885.24	0.26	-2396	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1269	26.32	2.23	12	0.22	451.00	5326.00	13260	20230308	-10.48	8410	20230103	41.14	13260	-10.48	20230308	8410	41.14	20230103	13260	-10.48	20230308	8410	41.14	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
110	20231011	120910	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11890	120	2	1.02	242988720	20440	47.97	11730	11960	11730	15300	8240	11770	11887.90	0.26	-1567	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1271	26.36	2.23	12	0.19	451.00	5326.00	13260	20230308	-10.33	8410	20230103	41.38	13260	-10.33	20230308	8410	41.38	20230103	13260	-10.33	20230308	8410	41.38	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
111	20231011	110904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11860	90	2	0.76	176282130	14823	34.79	11730	11960	11730	15300	8240	11770	11892.47	0.26	-65	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1268	26.30	2.23	12	0.14	451.00	5326.00	13260	20230308	-10.56	8410	20230103	41.02	13260	-10.56	20230308	8410	41.02	20230103	13260	-10.56	20230308	8410	41.02	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
112	20231011	100858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11910	140	2	1.19	133928350	11261	26.43	11730	11960	11730	15300	8240	11770	11893.11	0.26	1741	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1273	26.41	2.24	12	0.11	451.00	5326.00	13260	20230308	-10.18	8410	20230103	41.62	13260	-10.18	20230308	8410	41.62	20230103	13260	-10.18	20230308	8410	41.62	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
113	20231011	090901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11830	60	2	0.51	14443460	1224	2.87	11730	11830	11730	15300	8240	11770	11800.21	0.26	988	12090	11930	11810	11650	11530	11870	11590	53	3530	500	8230	10	1	10690180	1265	26.23	2.22	12	0.01	451.00	5326.00	13260	20230308	-10.78	8410	20230103	40.67	13260	-10.78	20230308	8410	40.67	20230103	13260	-10.78	20230308	8410	40.67	20230103	3.08	N	265560	500	53 억	27499	N	N	103	N	N
114	20231010	161508	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11770	-100	5	-0.84	497745990	42094	83.99	11880	11970	11690	15430	8310	11870	11824.64	0.41	-16391	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1258	26.10	2.21	12	0.39	451.00	5326.00	13260	20230308	-11.24	8410	20230103	39.95	13260	-11.24	20230308	8410	39.95	20230103	13260	-11.24	20230308	8410	39.95	20230103	3.13	N	265560	500	53 억	44218	N	N	103	N	N
115	20231010	150849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11720	-150	5	-1.26	463198320	39156	78.13	11880	11970	11690	15430	8310	11870	11829.56	0.41	-15743	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1253	25.99	2.20	12	0.37	451.00	5326.00	13260	20230308	-11.61	8410	20230103	39.36	13260	-11.61	20230308	8410	39.36	20230103	13260	-11.61	20230308	8410	39.36	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
116	20231010	140855	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11790	-80	5	-0.67	383395250	32362	64.57	11880	11970	11750	15430	8310	11870	11847.08	0.41	-11494	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1260	26.14	2.21	12	0.30	451.00	5326.00	13260	20230308	-11.09	8410	20230103	40.19	13260	-11.09	20230308	8410	40.19	20230103	13260	-11.09	20230308	8410	40.19	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
117	20231010	130847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11790	-80	5	-0.67	334609410	28220	56.31	11880	11970	11790	15430	8310	11870	11857.17	0.41	-9539	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1260	26.14	2.21	12	0.26	451.00	5326.00	13260	20230308	-11.09	8410	20230103	40.19	13260	-11.09	20230308	8410	40.19	20230103	13260	-11.09	20230308	8410	40.19	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
118	20231010	120846	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11890	20	2	0.17	219412610	18479	36.87	11880	11970	11790	15430	8310	11870	11873.62	0.41	-5000	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1271	26.36	2.23	12	0.17	451.00	5326.00	13260	20230308	-10.33	8410	20230103	41.38	13260	-10.33	20230308	8410	41.38	20230103	13260	-10.33	20230308	8410	41.38	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
119	20231010	110830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11860	-10	5	-0.08	176301630	14845	29.62	11880	11970	11790	15430	8310	11870	11876.16	0.41	-3822	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1268	26.30	2.23	12	0.14	451.00	5326.00	13260	20230308	-10.56	8410	20230103	41.02	13260	-10.56	20230308	8410	41.02	20230103	13260	-10.56	20230308	8410	41.02	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
120	20231010	100839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11860	-10	5	-0.08	141584870	11920	23.78	11880	11970	11790	15430	8310	11870	11877.93	0.41	-3859	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1268	26.30	2.23	12	0.11	451.00	5326.00	13260	20230308	-10.56	8410	20230103	41.02	13260	-10.56	20230308	8410	41.02	20230103	13260	-10.56	20230308	8410	41.02	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
121	20231010	090834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11800	-70	5	-0.59	77595060	6531	13.03	11880	11970	11790	15430	8310	11870	11881.04	0.41	-3029	12350	12110	11680	11440	11010	12230	11560	53	3560	500	8300	10	1	10690180	1261	26.16	2.22	12	0.06	451.00	5326.00	13260	20230308	-11.01	8410	20230103	40.31	13260	-11.01	20230308	8410	40.31	20230103	13260	-11.01	20230308	8410	40.31	20230103	3.13	N	265560	500	53 억	44218	N	N	25	N	N
122	20231006	160842	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11870	560	2	4.95	576262540	49435	188.52	11250	11920	11250	14700	7920	11310	11653.47	0.34	7978	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1269	26.32	2.23	12	0.46	451.00	5326.00	13260	20230308	-10.48	8410	20230103	41.14	13260	-10.48	20230308	8410	41.14	20230103	13260	-10.48	20230308	8410	41.14	20230103	3.04	N	265560	500	53 억	36016	N	N	25	N	N
123	20231006	150830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11700	390	2	3.45	469078870	40412	154.11	11250	11900	11250	14700	7920	11310	11607.42	0.34	7367	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1251	25.94	2.20	12	0.38	451.00	5326.00	13260	20230308	-11.76	8410	20230103	39.12	13260	-11.76	20230308	8410	39.12	20230103	13260	-11.76	20230308	8410	39.12	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
124	20231006	140831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11560	250	2	2.21	204900790	17871	68.15	11250	11560	11250	14700	7920	11310	11465.55	0.34	7982	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1236	25.63	2.17	12	0.17	451.00	5326.00	13260	20230308	-12.82	8410	20230103	37.46	13260	-12.82	20230308	8410	37.46	20230103	13260	-12.82	20230308	8410	37.46	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
125	20231006	130821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11540	230	2	2.03	176739830	15431	58.85	11250	11550	11250	14700	7920	11310	11453.56	0.34	8283	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1234	25.59	2.17	12	0.14	451.00	5326.00	13260	20230308	-12.97	8410	20230103	37.22	13260	-12.97	20230308	8410	37.22	20230103	13260	-12.97	20230308	8410	37.22	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
126	20231006	120820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11470	160	2	1.41	128307010	11225	42.81	11250	11530	11250	14700	7920	11310	11430.47	0.34	4864	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1226	25.43	2.15	12	0.11	451.00	5326.00	13260	20230308	-13.50	8410	20230103	36.39	13260	-13.50	20230308	8410	36.39	20230103	13260	-13.50	20230308	8410	36.39	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
127	20231006	110813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11500	190	2	1.68	116716660	10217	38.96	11250	11530	11250	14700	7920	11310	11423.77	0.34	4398	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1229	25.50	2.16	12	0.10	451.00	5326.00	13260	20230308	-13.27	8410	20230103	36.74	13260	-13.27	20230308	8410	36.74	20230103	13260	-13.27	20230308	8410	36.74	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
128	20231006	100818	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11460	150	2	1.33	69163850	6074	23.16	11250	11460	11250	14700	7920	11310	11386.87	0.34	2872	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1225	25.41	2.15	12	0.06	451.00	5326.00	13260	20230308	-13.57	8410	20230103	36.27	13260	-13.57	20230308	8410	36.27	20230103	13260	-13.57	20230308	8410	36.27	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N
129	20231006	090813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	11390	80	2	0.71	12320290	1092	4.16	11250	11410	11250	14700	7920	11310	11282.32	0.34	323	11970	11640	11420	11090	10870	11530	10980	53	3390	500	7910	10	1	10690180	1218	25.25	2.14	12	0.01	451.00	5326.00	13260	20230308	-14.10	8410	20230103	35.43	13260	-14.10	20230308	8410	35.43	20230103	13260	-14.10	20230308	8410	35.43	20230103	3.04	N	265560	500	53 억	36016	N	N	23	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History