KissMeData/024910/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	150	2	6.71	1347363350	559697	870.92	2305	2535	2300	2905	1565	2235	2407.36	3.38	-114208	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	854	4.15	0.70	12	1.56	575.00	3420.00	4210	20230613	-43.35	1880	20221027	26.86	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1890	26.19	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
3	20231031	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	130	2	5.82	1285056540	533487	830.14	2305	2535	2300	2905	1565	2235	2408.79	3.38	-104406	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	847	4.11	0.69	12	1.49	575.00	3420.00	4210	20230613	-43.82	1880	20221027	25.80	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1890	25.13	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
4	20231031	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	110	2	4.92	1230353355	510183	793.87	2305	2535	2300	2905	1565	2235	2411.59	3.38	-105947	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	840	4.08	0.69	12	1.42	575.00	3420.00	4210	20230613	-44.30	1880	20221027	24.73	4210	-44.30	20230613	1890	24.07	20230103	4210	-44.30	20230613	1890	24.07	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
5	20231031	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	140	2	6.26	1138500035	471337	733.43	2305	2535	2300	2905	1565	2235	2415.47	3.38	-94670	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	851	4.13	0.69	12	1.32	575.00	3420.00	4210	20230613	-43.59	1880	20221027	26.33	4210	-43.59	20230613	1890	25.66	20230103	4210	-43.59	20230613	1890	25.66	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
6	20231031	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	160	2	7.16	1081696030	447464	696.28	2305	2535	2300	2905	1565	2235	2417.39	3.38	-88992	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	858	4.17	0.70	12	1.25	575.00	3420.00	4210	20230613	-43.11	1880	20221027	27.39	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1890	26.72	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
7	20231031	110404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	190	2	8.50	993821260	410873	639.34	2305	2535	2300	2905	1565	2235	2418.80	3.38	-81557	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	869	4.22	0.71	12	1.15	575.00	3420.00	4210	20230613	-42.40	1880	20221027	28.99	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1890	28.31	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
8	20231031	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	155	2	6.94	771800385	319576	497.28	2305	2535	2300	2905	1565	2235	2415.08	3.38	-66081	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	856	4.16	0.70	12	0.89	575.00	3420.00	4210	20230613	-43.23	1880	20221027	27.13	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1890	26.46	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
9	20231031	090355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	80	2	3.58	51851165	22406	34.87	2305	2355	2300	2905	1565	2235	2314.16	3.38	-6294	2385	2310	2250	2175	2115	2280	2145	179	670	500	1470	5	1	35819005	829	4.03	0.68	12	0.06	575.00	3420.00	4210	20230613	-45.01	1880	20221027	23.14	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1890	22.49	20230103	0.67	N	024910	500	179 억	1212274	N	N	N	N
10	20231030	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-30	5	-1.32	143286150	64152	95.69	2325	2325	2190	2940	1590	2265	2233.54	3.43	-13750	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	801	3.89	0.65	12	0.18	575.00	3420.00	4210	20230613	-46.91	1845	20221026	21.14	4210	-46.91	20230613	1890	18.25	20230103	4210	-46.91	20230613	1890	18.25	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
11	20231030	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-25	5	-1.10	125906530	56389	84.11	2325	2325	2190	2940	1590	2265	2232.82	3.43	-15877	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	802	3.90	0.65	12	0.16	575.00	3420.00	4210	20230613	-46.79	1845	20221026	21.41	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1890	18.52	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
12	20231030	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-20	5	-0.88	103549235	46362	69.15	2325	2325	2190	2940	1590	2265	2233.49	3.43	-15703	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	804	3.90	0.66	12	0.13	575.00	3420.00	4210	20230613	-46.67	1845	20221026	21.68	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1890	18.78	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
13	20231030	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-10	5	-0.44	98046580	43910	65.50	2325	2325	2190	2940	1590	2265	2232.90	3.43	-14373	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	808	3.92	0.66	12	0.12	575.00	3420.00	4210	20230613	-46.44	1845	20221026	22.22	4210	-46.44	20230613	1890	19.31	20230103	4210	-46.44	20230613	1890	19.31	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
14	20231030	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-25	5	-1.10	95350905	42714	63.71	2325	2325	2190	2940	1590	2265	2232.31	3.43	-14048	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	802	3.90	0.65	12	0.12	575.00	3420.00	4210	20230613	-46.79	1845	20221026	21.41	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1890	18.52	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
15	20231030	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-30	5	-1.32	87337590	39144	58.39	2325	2325	2190	2940	1590	2265	2231.19	3.43	-13419	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	801	3.89	0.65	12	0.11	575.00	3420.00	4210	20230613	-46.91	1845	20221026	21.14	4210	-46.91	20230613	1890	18.25	20230103	4210	-46.91	20230613	1890	18.25	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
16	20231030	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-40	5	-1.77	63301415	28383	42.34	2325	2325	2190	2940	1590	2265	2230.26	3.43	-11359	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	797	3.87	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.15	1845	20221026	20.60	4210	-47.15	20230613	1890	17.72	20230103	4210	-47.15	20230613	1890	17.72	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
17	20231030	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-5	5	-0.22	8509810	3730	5.56	2325	2325	2260	2940	1590	2265	2281.45	3.43	-2105	2338	2301	2258	2221	2178	2320	2240	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.32	1845	20221026	22.49	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1890	19.58	20230103	0.68	N	024910	500	179 억	1230184	N	N	N	N
18	20231027	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	50	2	2.26	151590020	67042	37.92	2215	2295	2215	2875	1555	2215	2261.15	3.37	4257	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	811	3.94	0.66	12	0.19	575.00	3420.00	4210	20230613	-46.20	1845	20221026	22.76	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1880	20.48	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
19	20231027	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	45	2	2.03	143555565	63477	35.91	2215	2295	2215	2875	1555	2215	2261.57	3.37	3082	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	810	3.93	0.66	12	0.18	575.00	3420.00	4210	20230613	-46.32	1845	20221026	22.49	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1880	20.21	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
20	20231027	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	50	2	2.26	136387450	60301	34.11	2215	2295	2215	2875	1555	2215	2261.82	3.37	3113	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	811	3.94	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.20	1845	20221026	22.76	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1880	20.48	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
21	20231027	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	55	2	2.48	130361170	57640	32.60	2215	2295	2215	2875	1555	2215	2261.68	3.37	2401	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	813	3.95	0.66	12	0.16	575.00	3420.00	4210	20230613	-46.08	1845	20221026	23.04	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1880	20.74	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
22	20231027	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	60	2	2.71	89784820	39869	22.55	2215	2295	2215	2875	1555	2215	2252.04	3.37	11790	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	815	3.96	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.96	1845	20221026	23.31	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1880	21.01	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
23	20231027	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	50	2	2.26	69308850	30861	17.46	2215	2280	2215	2875	1555	2215	2245.89	3.37	9690	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	811	3.94	0.66	12	0.09	575.00	3420.00	4210	20230613	-46.20	1845	20221026	22.76	4210	-46.20	20230613	1890	19.84	20230103	4210	-46.20	20230613	1880	20.48	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
24	20231027	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	30	2	1.35	42300100	18917	10.70	2215	2270	2215	2875	1555	2215	2236.15	3.37	3677	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	804	3.90	0.66	12	0.05	575.00	3420.00	4210	20230613	-46.67	1845	20221026	21.68	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1880	19.41	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
25	20231027	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	10	2	0.45	3896440	1754	0.99	2215	2235	2215	2875	1555	2215	2221.65	3.37	383	2338	2276	2238	2176	2138	2257	2157	179	660	500	1460	5	1	35819005	797	3.87	0.65	12	0.00	575.00	3420.00	4210	20230613	-47.15	1845	20221026	20.60	4210	-47.15	20230613	1890	17.72	20230103	4210	-47.15	20230613	1880	18.35	20221027	0.66	N	024910	500	179 억	1206072	N	N	N	N
26	20231026	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-85	5	-3.70	391921640	175403	218.54	2300	2300	2200	2990	1610	2300	2234.41	3.37	156	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	793	3.85	0.65	12	0.49	575.00	3420.00	4210	20230613	-47.39	1845	20221026	20.05	4210	-47.39	20230613	1890	17.20	20230103	4210	-47.39	20230613	1845	20.05	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
27	20231026	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-70	5	-3.04	386411965	172918	215.45	2300	2300	2200	2990	1610	2300	2234.65	3.37	-281	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	799	3.88	0.65	12	0.48	575.00	3420.00	4210	20230613	-47.03	1845	20221026	20.87	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1845	20.87	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
28	20231026	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-85	5	-3.70	334440720	149509	186.28	2300	2300	2210	2990	1610	2300	2236.93	3.37	2458	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	793	3.85	0.65	12	0.42	575.00	3420.00	4210	20230613	-47.39	1845	20221026	20.05	4210	-47.39	20230613	1890	17.20	20230103	4210	-47.39	20230613	1845	20.05	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
29	20231026	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-60	5	-2.61	309307270	138183	172.17	2300	2300	2215	2990	1610	2300	2238.39	3.37	6504	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	802	3.90	0.65	12	0.39	575.00	3420.00	4210	20230613	-46.79	1845	20221026	21.41	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1845	21.41	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
30	20231026	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-80	5	-3.48	280831385	125429	156.28	2300	2300	2215	2990	1610	2300	2238.97	3.37	7317	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	795	3.86	0.65	12	0.35	575.00	3420.00	4210	20230613	-47.27	1845	20221026	20.33	4210	-47.27	20230613	1890	17.46	20230103	4210	-47.27	20230613	1845	20.33	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
31	20231026	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-70	5	-3.04	235203475	104877	130.67	2300	2300	2220	2990	1610	2300	2242.66	3.37	4382	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	799	3.88	0.65	12	0.29	575.00	3420.00	4210	20230613	-47.03	1845	20221026	20.87	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1845	20.87	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
32	20231026	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-45	5	-1.96	181875875	81086	101.03	2300	2300	2220	2990	1610	2300	2243.00	3.37	-1899	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	808	3.92	0.66	12	0.23	575.00	3420.00	4210	20230613	-46.44	1845	20221026	22.22	4210	-46.44	20230613	1890	19.31	20230103	4210	-46.44	20230613	1845	22.22	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
33	20231026	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-40	5	-1.74	18434315	8114	10.11	2300	2300	2260	2990	1610	2300	2271.91	3.37	-5582	2440	2370	2330	2260	2220	2350	2240	179	690	500	1510	5	1	35819005	810	3.93	0.66	12	0.02	575.00	3420.00	4210	20230613	-46.32	1845	20221026	22.49	4210	-46.32	20230613	1890	19.58	20230103	4210	-46.32	20230613	1845	22.49	20221026	0.66	N	024910	500	179 억	1205916	N	N	N	N
34	20231025	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-30	5	-1.29	185177930	80260	100.58	2400	2400	2290	3025	1635	2330	2307.38	3.40	-13526	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	824	4.00	0.67	12	0.22	575.00	3420.00	4210	20230613	-45.37	1845	20221026	24.66	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1845	24.66	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
35	20231025	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-25	5	-1.07	170049315	73688	92.34	2400	2400	2290	3025	1635	2330	2307.69	3.40	-12446	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	826	4.01	0.67	12	0.21	575.00	3420.00	4210	20230613	-45.25	1845	20221026	24.93	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1845	24.93	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
36	20231025	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-15	5	-0.64	142133780	61556	77.14	2400	2400	2290	3025	1635	2330	2309.02	3.40	-9588	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.17	575.00	3420.00	4210	20230613	-45.01	1845	20221026	25.47	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1845	25.47	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
37	20231025	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-30	5	-1.29	125609260	54387	68.15	2400	2400	2290	3025	1635	2330	2309.55	3.40	-6905	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	824	4.00	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.37	1845	20221026	24.66	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1845	24.66	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
38	20231025	120336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-20	5	-0.86	112886145	48869	61.24	2400	2400	2290	3025	1635	2330	2309.97	3.40	-3300	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.14	575.00	3420.00	4210	20230613	-45.13	1845	20221026	25.20	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1845	25.20	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
39	20231025	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-15	5	-0.64	97946685	42420	53.16	2400	2400	2290	3025	1635	2330	2308.97	3.40	-2955	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.12	575.00	3420.00	4210	20230613	-45.01	1845	20221026	25.47	4210	-45.01	20230613	1890	22.49	20230103	4210	-45.01	20230613	1845	25.47	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
40	20231025	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-20	5	-0.86	66911760	28958	36.29	2400	2400	2290	3025	1635	2330	2310.65	3.40	-3236	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.08	575.00	3420.00	4210	20230613	-45.13	1845	20221026	25.20	4210	-45.13	20230613	1890	22.22	20230103	4210	-45.13	20230613	1845	25.20	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
41	20231025	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	0	3	0.00	6576340	2800	3.51	2400	2400	2330	3025	1635	2330	2348.69	3.40	-1077	2416	2372	2286	2242	2156	2395	2265	179	695	500	1530	5	1	35819005	835	4.05	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.66	1845	20221026	26.29	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1845	26.29	20221026	0.66	N	024910	500	179 억	1219442	N	N	N	N
42	20231024	160331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	45	2	1.97	180622495	79800	176.13	2270	2330	2200	2970	1600	2285	2263.44	3.43	-10058	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	835	4.05	0.68	12	0.22	575.00	3420.00	4210	20230613	-44.66	1845	20221026	26.29	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1845	26.29	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
43	20231024	150335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	45	2	1.97	168025250	74373	164.15	2270	2330	2200	2970	1600	2285	2259.22	3.43	-10325	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	835	4.05	0.68	12	0.21	575.00	3420.00	4210	20230613	-44.66	1845	20221026	26.29	4210	-44.66	20230613	1890	23.28	20230103	4210	-44.66	20230613	1845	26.29	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
44	20231024	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	20	2	0.88	141304490	62858	138.73	2270	2320	2200	2970	1600	2285	2248.00	3.43	-16542	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	826	4.01	0.67	12	0.18	575.00	3420.00	4210	20230613	-45.25	1845	20221026	24.93	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1845	24.93	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
45	20231024	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	20	2	0.88	132459615	59011	130.24	2270	2320	2200	2970	1600	2285	2244.66	3.43	-19107	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	826	4.01	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.25	1845	20221026	24.93	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1845	24.93	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
46	20231024	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	119428640	53318	117.68	2270	2320	2200	2970	1600	2285	2239.93	3.43	-19118	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	815	3.96	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.96	1845	20221026	23.31	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1845	23.31	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
47	20231024	110333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-60	5	-2.63	100905255	45122	99.59	2270	2320	2200	2970	1600	2285	2236.28	3.43	-15241	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	797	3.87	0.65	12	0.13	575.00	3420.00	4210	20230613	-47.15	1845	20221026	20.60	4210	-47.15	20230613	1890	17.72	20230103	4210	-47.15	20230613	1845	20.60	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
48	20231024	100331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-55	5	-2.41	42622290	18871	41.65	2270	2320	2230	2970	1600	2285	2258.61	3.43	-6576	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	799	3.88	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.03	1845	20221026	20.87	4210	-47.03	20230613	1890	17.99	20230103	4210	-47.03	20230613	1845	20.87	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
49	20231024	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	20	2	0.88	4012270	1754	3.87	2270	2320	2270	2970	1600	2285	2287.50	3.43	1220	2335	2310	2275	2250	2215	2322	2262	179	685	500	1500	5	1	35819005	826	4.01	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.25	1845	20221026	24.93	4210	-45.25	20230613	1890	21.96	20230103	4210	-45.25	20230613	1845	24.93	20221026	0.76	N	024910	500	179 억	1229499	N	N	N	N
50	20231023	160328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	35	2	1.56	102923410	45284	31.37	2260	2300	2240	2925	1575	2250	2272.84	3.40	12402	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	818	3.97	0.67	12	0.13	575.00	3420.00	4210	20230613	-45.72	1845	20221026	23.85	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1845	23.85	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
51	20231023	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	25	2	1.11	100648620	44288	30.68	2260	2300	2240	2925	1575	2250	2272.59	3.40	12476	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	815	3.96	0.67	12	0.12	575.00	3420.00	4210	20230613	-45.96	1845	20221026	23.31	4210	-45.96	20230613	1890	20.37	20230103	4210	-45.96	20230613	1845	23.31	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
52	20231023	140330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	20	2	0.89	88535940	38942	26.98	2260	2300	2240	2925	1575	2250	2273.53	3.40	13811	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	813	3.95	0.66	12	0.11	575.00	3420.00	4210	20230613	-46.08	1845	20221026	23.04	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1845	23.04	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
53	20231023	130330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	20	2	0.89	76592875	33665	23.32	2260	2300	2240	2925	1575	2250	2275.15	3.40	10772	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	813	3.95	0.66	12	0.09	575.00	3420.00	4210	20230613	-46.08	1845	20221026	23.04	4210	-46.08	20230613	1890	20.11	20230103	4210	-46.08	20230613	1845	23.04	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
54	20231023	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	30	2	1.33	72707610	31957	22.14	2260	2300	2240	2925	1575	2250	2275.17	3.40	10578	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	817	3.97	0.67	12	0.09	575.00	3420.00	4210	20230613	-45.84	1845	20221026	23.58	4210	-45.84	20230613	1890	20.63	20230103	4210	-45.84	20230613	1845	23.58	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
55	20231023	110328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	50	2	2.22	57419185	25260	17.50	2260	2300	2240	2925	1575	2250	2273.13	3.40	13763	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	824	4.00	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.37	1845	20221026	24.66	4210	-45.37	20230613	1890	21.69	20230103	4210	-45.37	20230613	1845	24.66	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
56	20231023	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	45	2	2.00	42147555	18599	12.88	2260	2300	2240	2925	1575	2250	2266.12	3.40	10855	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	822	3.99	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.49	1845	20221026	24.39	4210	-45.49	20230613	1890	21.43	20230103	4210	-45.49	20230613	1845	24.39	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
57	20231023	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-5	5	-0.22	4518835	2006	1.39	2260	2265	2240	2925	1575	2250	2252.66	3.40	-343	2410	2330	2265	2185	2120	2297	2152	179	675	500	1480	5	1	35819005	804	3.90	0.66	12	0.01	575.00	3420.00	4210	20230613	-46.67	1845	20221026	21.68	4210	-46.67	20230613	1890	18.78	20230103	4210	-46.67	20230613	1845	21.68	20221026	0.78	N	024910	500	179 억	1217282	N	N	N	N
58	20231020	160329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-100	5	-4.26	324711045	144241	124.05	2335	2345	2200	3055	1645	2350	2251.17	3.34	20138	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	806	3.91	0.66	12	0.40	575.00	3420.00	4210	20230613	-46.56	1845	20221026	21.95	4210	-46.56	20230613	1890	19.05	20230103	4210	-46.56	20230613	1845	21.95	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
59	20231020	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-60	5	-2.55	229179440	101512	87.30	2335	2345	2225	3055	1645	2350	2257.66	3.34	19723	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	820	3.98	0.67	12	0.28	575.00	3420.00	4210	20230613	-45.61	1845	20221026	24.12	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1845	24.12	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
60	20231020	140330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-25	5	-1.06	218529575	96887	83.32	2335	2345	2225	3055	1645	2350	2255.51	3.34	20476	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	833	4.04	0.68	12	0.27	575.00	3420.00	4210	20230613	-44.77	1845	20221026	26.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1845	26.02	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
61	20231020	130321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-60	5	-2.55	209340425	92899	79.89	2335	2340	2225	3055	1645	2350	2253.42	3.34	18570	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	820	3.98	0.67	12	0.26	575.00	3420.00	4210	20230613	-45.61	1845	20221026	24.12	4210	-45.61	20230613	1890	21.16	20230103	4210	-45.61	20230613	1845	24.12	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
62	20231020	120326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-65	5	-2.77	200270845	88927	76.48	2335	2340	2225	3055	1645	2350	2252.08	3.34	16081	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	818	3.97	0.67	12	0.25	575.00	3420.00	4210	20230613	-45.72	1845	20221026	23.85	4210	-45.72	20230613	1890	20.90	20230103	4210	-45.72	20230613	1845	23.85	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
63	20231020	110328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-100	5	-4.26	167737995	74537	64.10	2335	2340	2225	3055	1645	2350	2250.40	3.34	11878	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	806	3.91	0.66	12	0.21	575.00	3420.00	4210	20230613	-46.56	1845	20221026	21.95	4210	-46.56	20230613	1890	19.05	20230103	4210	-46.56	20230613	1845	21.95	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
64	20231020	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-110	5	-4.68	112885715	50069	43.06	2335	2340	2230	3055	1645	2350	2254.60	3.34	4736	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	802	3.90	0.65	12	0.14	575.00	3420.00	4210	20230613	-46.79	1845	20221026	21.41	4210	-46.79	20230613	1890	18.52	20230103	4210	-46.79	20230613	1845	21.41	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
65	20231020	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-30	5	-1.28	5158860	2215	1.90	2335	2340	2320	3055	1645	2350	2329.06	3.34	583	2436	2392	2351	2307	2266	2372	2287	179	705	500	1550	5	1	35819005	831	4.03	0.68	12	0.01	575.00	3420.00	4210	20230613	-44.89	1845	20221026	25.75	4210	-44.89	20230613	1890	22.75	20230103	4210	-44.89	20230613	1845	25.75	20221026	0.80	N	024910	500	179 억	1196683	N	N	N	N
66	20231019	160325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-65	5	-2.69	271665800	116267	154.17	2395	2395	2310	3135	1695	2415	2336.57	3.34	1616	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	842	4.09	0.69	12	0.32	575.00	3420.00	4210	20230613	-44.18	1845	20221026	27.37	4210	-44.18	20230613	1890	24.34	20230103	4210	-44.18	20230613	1845	27.37	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
67	20231019	150324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-70	5	-2.90	254711290	109007	144.54	2395	2395	2310	3135	1695	2415	2336.65	3.34	2118	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	840	4.08	0.69	12	0.30	575.00	3420.00	4210	20230613	-44.30	1845	20221026	27.10	4210	-44.30	20230613	1890	24.07	20230103	4210	-44.30	20230613	1845	27.10	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
68	20231019	140325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-75	5	-3.11	241383375	103311	136.99	2395	2395	2310	3135	1695	2415	2336.47	3.34	1861	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	838	4.07	0.68	12	0.29	575.00	3420.00	4210	20230613	-44.42	1845	20221026	26.83	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1845	26.83	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
69	20231019	130323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-60	5	-2.48	220704990	94473	125.27	2395	2395	2310	3135	1695	2415	2336.17	3.34	2149	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	844	4.10	0.69	12	0.26	575.00	3420.00	4210	20230613	-44.06	1845	20221026	27.64	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1845	27.64	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
70	20231019	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-90	5	-3.73	193747275	82857	109.87	2395	2395	2315	3135	1695	2415	2338.33	3.34	1076	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	833	4.04	0.68	12	0.23	575.00	3420.00	4210	20230613	-44.77	1845	20221026	26.02	4210	-44.77	20230613	1890	23.02	20230103	4210	-44.77	20230613	1845	26.02	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
71	20231019	110325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-75	5	-3.11	139784475	59658	79.10	2395	2395	2330	3135	1695	2415	2343.10	3.34	-26	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	838	4.07	0.68	12	0.17	575.00	3420.00	4210	20230613	-44.42	1845	20221026	26.83	4210	-44.42	20230613	1890	23.81	20230103	4210	-44.42	20230613	1845	26.83	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
72	20231019	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-50	5	-2.07	83502115	35601	47.21	2395	2395	2330	3135	1695	2415	2345.50	3.34	1195	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	847	4.11	0.69	12	0.10	575.00	3420.00	4210	20230613	-43.82	1845	20221026	28.18	4210	-43.82	20230613	1890	25.13	20230103	4210	-43.82	20230613	1845	28.18	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
73	20231019	090326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-20	5	-0.83	1528750	641	0.85	2395	2395	2365	3135	1695	2415	2384.95	3.34	15	2485	2450	2405	2370	2325	2467	2387	179	720	500	1590	5	1	35819005	858	4.17	0.70	12	0.00	575.00	3420.00	4210	20230613	-43.11	1845	20221026	29.81	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1845	29.81	20221026	0.77	N	024910	500	179 억	1195059	N	N	N	N
74	20231018	160326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-10	5	-0.41	181290530	75414	162.37	2400	2440	2360	3150	1700	2425	2403.94	3.28	20901	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	865	4.20	0.71	12	0.21	575.00	3420.00	4210	20230613	-42.64	1845	20221026	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
75	20231018	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-35	5	-1.44	178816000	74386	160.16	2400	2440	2360	3150	1700	2425	2403.89	3.28	20477	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	856	4.16	0.70	12	0.21	575.00	3420.00	4210	20230613	-43.23	1845	20221026	29.54	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1845	29.54	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
76	20231018	140321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-55	5	-2.27	157463090	65469	140.96	2400	2440	2360	3150	1700	2425	2405.15	3.28	15545	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	849	4.12	0.69	12	0.18	575.00	3420.00	4210	20230613	-43.71	1845	20221026	28.46	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1845	28.46	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
77	20231018	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-20	5	-0.82	133399005	55424	119.33	2400	2440	2360	3150	1700	2425	2406.88	3.28	15316	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	861	4.18	0.70	12	0.15	575.00	3420.00	4210	20230613	-42.87	1845	20221026	30.35	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1845	30.35	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
78	20231018	120323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-10	5	-0.41	99231100	41183	88.67	2400	2440	2360	3150	1700	2425	2409.52	3.28	10718	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	865	4.20	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.64	1845	20221026	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
79	20231018	110322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-10	5	-0.41	49826390	20680	44.53	2400	2435	2390	3150	1700	2425	2409.40	3.28	2586	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	865	4.20	0.71	12	0.06	575.00	3420.00	4210	20230613	-42.64	1845	20221026	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
80	20231018	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	25902140	10743	23.13	2400	2435	2390	3150	1700	2425	2411.07	3.28	1845	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	863	4.19	0.70	12	0.03	575.00	3420.00	4210	20230613	-42.76	1845	20221026	30.62	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1845	30.62	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
81	20231018	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	5716545	2386	5.14	2400	2410	2390	3150	1700	2425	2395.87	3.28	-19	2478	2451	2428	2401	2378	2450	2400	179	725	500	1600	5	1	35819005	863	4.19	0.70	12	0.01	575.00	3420.00	4210	20230613	-42.76	1845	20221026	30.62	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1845	30.62	20221026	0.77	N	024910	500	179 억	1174145	N	N	N	N
82	20231017	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	0	3	0.00	109713740	45178	60.64	2425	2455	2405	3150	1700	2425	2428.48	3.31	-10193	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	869	4.22	0.71	12	0.13	575.00	3420.00	4210	20230613	-42.40	1845	20221026	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
83	20231017	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-5	5	-0.21	105904275	43606	58.53	2425	2455	2405	3150	1700	2425	2428.67	3.31	-10318	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	867	4.21	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
84	20231017	140323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	88540515	36404	48.87	2425	2455	2410	3150	1700	2425	2432.18	3.31	-9762	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	863	4.19	0.70	12	0.10	575.00	3420.00	4210	20230613	-42.76	1845	20221026	30.62	4210	-42.76	20230613	1890	27.51	20230103	4210	-42.76	20230613	1845	30.62	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
85	20231017	130322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	0	3	0.00	73149555	30027	40.31	2425	2455	2420	3150	1700	2425	2436.16	3.31	-6998	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	869	4.22	0.71	12	0.08	575.00	3420.00	4210	20230613	-42.40	1845	20221026	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
86	20231017	120322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	5	2	0.21	62885265	25794	34.62	2425	2455	2420	3150	1700	2425	2438.03	3.31	-6373	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	870	4.23	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.28	1845	20221026	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
87	20231017	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	15	2	0.62	39049205	16019	21.50	2425	2455	2420	3150	1700	2425	2437.75	3.31	-2943	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	874	4.24	0.71	12	0.04	575.00	3420.00	4210	20230613	-42.04	1845	20221026	32.25	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1845	32.25	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
88	20231017	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-5	5	-0.21	30203645	12395	16.64	2425	2455	2420	3150	1700	2425	2436.85	3.31	-1478	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	867	4.21	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
89	20231017	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	5	2	0.21	1612925	665	0.89	2425	2430	2425	3150	1700	2425	2425.52	3.31	142	2511	2467	2411	2367	2311	2490	2390	179	725	500	1600	5	1	35819005	870	4.23	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.28	1845	20221026	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.77	N	024910	500	179 억	1184595	N	N	N	N
90	20231016	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	5	2	0.21	177699685	73969	84.55	2420	2455	2355	3145	1695	2420	2402.04	3.30	2723	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	869	4.22	0.71	12	0.21	575.00	3420.00	4210	20230613	-42.40	1845	20221026	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
91	20231016	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-25	5	-1.03	162856765	67807	77.51	2420	2455	2355	3145	1695	2420	2401.77	3.30	2487	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	858	4.17	0.70	12	0.19	575.00	3420.00	4210	20230613	-43.11	1845	20221026	29.81	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1845	29.81	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
92	20231016	140319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-35	5	-1.45	139897605	58197	66.53	2420	2455	2355	3145	1695	2420	2403.86	3.30	-822	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	854	4.15	0.70	12	0.16	575.00	3420.00	4210	20230613	-43.35	1845	20221026	29.27	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1845	29.27	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
93	20231016	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-20	5	-0.83	113974125	47293	54.06	2420	2455	2355	3145	1695	2420	2409.96	3.30	-4067	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	860	4.17	0.70	12	0.13	575.00	3420.00	4210	20230613	-42.99	1845	20221026	30.08	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1845	30.08	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
94	20231016	120320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-5	5	-0.21	101224930	41974	47.98	2420	2455	2355	3145	1695	2420	2411.61	3.30	-2020	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	865	4.20	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.64	1845	20221026	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
95	20231016	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	0	3	0.00	91296780	37859	43.28	2420	2455	2355	3145	1695	2420	2411.49	3.30	-257	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	867	4.21	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
96	20231016	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-5	5	-0.21	66241290	27557	31.50	2420	2430	2355	3145	1695	2420	2403.79	3.30	-3214	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	865	4.20	0.71	12	0.08	575.00	3420.00	4210	20230613	-42.64	1845	20221026	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
97	20231016	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-25	5	-1.03	15070270	6269	7.17	2420	2430	2355	3145	1695	2420	2403.94	3.30	-4785	2560	2490	2445	2375	2330	2467	2352	179	725	500	1590	5	1	35819005	858	4.17	0.70	12	0.02	575.00	3420.00	4210	20230613	-43.11	1845	20221026	29.81	4210	-43.11	20230613	1890	26.72	20230103	4210	-43.11	20230613	1845	29.81	20221026	0.78	N	024910	500	179 억	1181866	N	N	N	N
98	20231012	160324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	40	2	1.65	127511700	52363	94.80	2455	2460	2405	3145	1695	2420	2434.92	3.31	13884	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	881	4.28	0.72	12	0.15	575.00	3420.00	4210	20230613	-41.57	1845	20221026	33.33	4210	-41.57	20230613	1890	30.16	20230103	4210	-41.57	20230613	1845	33.33	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
99	20231012	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	25	2	1.03	111437145	45806	82.93	2455	2455	2405	3145	1695	2420	2432.81	3.31	13191	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	876	4.25	0.71	12	0.13	575.00	3420.00	4210	20230613	-41.92	1845	20221026	32.52	4210	-41.92	20230613	1890	29.37	20230103	4210	-41.92	20230613	1845	32.52	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
100	20231012	140317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	30	2	1.24	98904755	40688	73.66	2455	2455	2405	3145	1695	2420	2430.81	3.31	11494	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	878	4.26	0.72	12	0.11	575.00	3420.00	4210	20230613	-41.81	1845	20221026	32.79	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1845	32.79	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
101	20231012	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	20	2	0.83	88672090	36505	66.09	2455	2455	2405	3145	1695	2420	2429.04	3.31	9515	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	874	4.24	0.71	12	0.10	575.00	3420.00	4210	20230613	-42.04	1845	20221026	32.25	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1845	32.25	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
102	20231012	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	0	3	0.00	76186710	31362	56.78	2455	2455	2405	3145	1695	2420	2429.27	3.31	7384	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	867	4.21	0.71	12	0.09	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
103	20231012	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	25	2	1.03	55620490	22898	41.46	2455	2455	2405	3145	1695	2420	2429.05	3.31	4038	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	876	4.25	0.71	12	0.06	575.00	3420.00	4210	20230613	-41.92	1845	20221026	32.52	4210	-41.92	20230613	1890	29.37	20230103	4210	-41.92	20230613	1845	32.52	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
104	20231012	100321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	10	2	0.41	21837770	9025	16.34	2455	2455	2405	3145	1695	2420	2419.70	3.31	1134	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	870	4.23	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.28	1845	20221026	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
105	20231012	090322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	30	2	1.24	873835	356	0.64	2455	2455	2450	3145	1695	2420	2454.59	3.31	-38	2480	2450	2420	2390	2360	2465	2405	179	725	500	1590	5	1	35819005	878	4.26	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.81	1845	20221026	32.79	4210	-41.81	20230613	1890	29.63	20230103	4210	-41.81	20230613	1845	32.79	20221026	0.74	N	024910	500	179 억	1185931	N	N	N	N
106	20231011	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	30	2	1.26	129565705	53397	47.14	2390	2450	2390	3105	1675	2390	2426.50	3.29	6614	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	867	4.21	0.71	12	0.15	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
107	20231011	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	50	2	2.09	108260880	44600	39.38	2390	2450	2390	3105	1675	2390	2427.37	3.29	5760	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	874	4.24	0.71	12	0.12	575.00	3420.00	4210	20230613	-42.04	1845	20221026	32.25	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1845	32.25	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
108	20231011	140323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	35	2	1.46	96062330	39599	34.96	2390	2450	2390	3105	1675	2390	2425.88	3.29	5297	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	869	4.22	0.71	12	0.11	575.00	3420.00	4210	20230613	-42.40	1845	20221026	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
109	20231011	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	50	2	2.09	90474540	37300	32.93	2390	2450	2390	3105	1675	2390	2425.59	3.29	5399	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	874	4.24	0.71	12	0.10	575.00	3420.00	4210	20230613	-42.04	1845	20221026	32.25	4210	-42.04	20230613	1890	29.10	20230103	4210	-42.04	20230613	1845	32.25	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
110	20231011	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	40	2	1.67	79784815	32919	29.06	2390	2450	2390	3105	1675	2390	2423.67	3.29	8639	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	870	4.23	0.71	12	0.09	575.00	3420.00	4210	20230613	-42.28	1845	20221026	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
111	20231011	110320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	45	2	1.88	60678695	25091	22.15	2390	2435	2390	3105	1675	2390	2418.35	3.29	8951	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	872	4.23	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.16	1845	20221026	31.98	4210	-42.16	20230613	1890	28.84	20230103	4210	-42.16	20230613	1845	31.98	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
112	20231011	100319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	40	2	1.67	40958545	16962	14.98	2390	2430	2390	3105	1675	2390	2414.72	3.29	7298	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	870	4.23	0.71	12	0.05	575.00	3420.00	4210	20230613	-42.28	1845	20221026	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
113	20231011	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	35	2	1.46	4297270	1786	1.58	2390	2425	2390	3105	1675	2390	2406.09	3.29	485	2500	2445	2390	2335	2280	2417	2307	179	715	500	1570	5	1	35819005	869	4.22	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.40	1845	20221026	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.82	N	024910	500	179 억	1178600	N	N	N	N
114	20231010	160317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-55	5	-2.25	268673935	113249	104.58	2445	2445	2335	3175	1715	2445	2372.42	3.31	-8625	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	856	4.16	0.70	12	0.32	575.00	3420.00	4210	20230613	-43.23	1845	20221026	29.54	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1845	29.54	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
115	20231010	150317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-85	5	-3.48	254437165	107233	99.03	2445	2445	2335	3175	1715	2445	2372.75	3.31	-6694	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	845	4.10	0.69	12	0.30	575.00	3420.00	4210	20230613	-43.94	1845	20221026	27.91	4210	-43.94	20230613	1890	24.87	20230103	4210	-43.94	20230613	1845	27.91	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
116	20231010	140316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-90	5	-3.68	219643665	92418	85.35	2445	2445	2335	3175	1715	2445	2376.63	3.31	-5551	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	844	4.10	0.69	12	0.26	575.00	3420.00	4210	20230613	-44.06	1845	20221026	27.64	4210	-44.06	20230613	1890	24.60	20230103	4210	-44.06	20230613	1845	27.64	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
117	20231010	130316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-75	5	-3.07	157528505	65972	60.92	2445	2445	2360	3175	1715	2445	2387.81	3.31	-8234	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	849	4.12	0.69	12	0.18	575.00	3420.00	4210	20230613	-43.71	1845	20221026	28.46	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1845	28.46	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
118	20231010	120316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-60	5	-2.45	128365640	53665	49.56	2445	2445	2360	3175	1715	2445	2391.98	3.31	-384	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	854	4.15	0.70	12	0.15	575.00	3420.00	4210	20230613	-43.35	1845	20221026	29.27	4210	-43.35	20230613	1890	26.19	20230103	4210	-43.35	20230613	1845	29.27	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
119	20231010	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-55	5	-2.25	82042615	34178	31.56	2445	2445	2360	3175	1715	2445	2400.45	3.31	-1802	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	856	4.16	0.70	12	0.10	575.00	3420.00	4210	20230613	-43.23	1845	20221026	29.54	4210	-43.23	20230613	1890	26.46	20230103	4210	-43.23	20230613	1845	29.54	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
120	20231010	100313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-40	5	-1.64	48596770	20233	18.68	2445	2445	2360	3175	1715	2445	2401.86	3.31	696	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	861	4.18	0.70	12	0.06	575.00	3420.00	4210	20230613	-42.87	1845	20221026	30.35	4210	-42.87	20230613	1890	27.25	20230103	4210	-42.87	20230613	1845	30.35	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
121	20231010	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-25	5	-1.02	3820830	1577	1.46	2445	2445	2405	3175	1715	2445	2422.85	3.31	-555	2515	2480	2410	2375	2305	2497	2392	179	730	500	1610	5	1	35819005	867	4.21	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.52	1845	20221026	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.89	N	024910	500	179 억	1187054	N	N	N	N
122	20231006	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	60	2	2.52	261298205	108283	85.41	2340	2445	2340	3100	1670	2385	2413.10	3.19	45109	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	876	4.25	0.71	12	0.30	575.00	3420.00	4210	20230613	-41.92	1845	20221004	32.52	4210	-41.92	20230613	1890	29.37	20230103	4210	-41.92	20230613	1845	32.52	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
123	20231006	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	45	2	1.89	230682900	95647	75.44	2340	2440	2340	3100	1670	2385	2411.82	3.19	41875	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	870	4.23	0.71	12	0.27	575.00	3420.00	4210	20230613	-42.28	1845	20221004	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
124	20231006	140311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	40	2	1.68	199846840	82921	65.40	2340	2435	2340	3100	1670	2385	2410.09	3.19	40147	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	869	4.22	0.71	12	0.23	575.00	3420.00	4210	20230613	-42.40	1845	20221004	31.44	4210	-42.40	20230613	1890	28.31	20230103	4210	-42.40	20230613	1845	31.44	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
125	20231006	130310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	15	2	0.63	158533710	65808	51.91	2340	2435	2340	3100	1670	2385	2409.03	3.19	34961	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	860	4.17	0.70	12	0.18	575.00	3420.00	4210	20230613	-42.99	1845	20221004	30.08	4210	-42.99	20230613	1890	26.98	20230103	4210	-42.99	20230613	1845	30.08	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
126	20231006	120308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	30	2	1.26	135453325	56228	44.35	2340	2435	2340	3100	1670	2385	2409.00	3.19	31608	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	865	4.20	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.64	1845	20221004	30.89	4210	-42.64	20230613	1890	27.78	20230103	4210	-42.64	20230613	1845	30.89	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
127	20231006	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	45	2	1.89	122806920	50972	40.20	2340	2435	2340	3100	1670	2385	2409.30	3.19	30341	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	870	4.23	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.28	1845	20221004	31.71	4210	-42.28	20230613	1890	28.57	20230103	4210	-42.28	20230613	1845	31.71	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
128	20231006	100308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	35	2	1.47	60532645	25297	19.95	2340	2435	2340	3100	1670	2385	2392.88	3.19	8855	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	867	4.21	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.52	1845	20221004	31.17	4210	-42.52	20230613	1890	28.04	20230103	4210	-42.52	20230613	1845	31.17	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N
129	20231006	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-15	5	-0.63	15063885	6432	5.07	2340	2370	2340	3100	1670	2385	2342.02	3.19	-708	2521	2452	2401	2332	2281	2427	2307	179	715	500	1570	5	1	35819005	849	4.12	0.69	12	0.02	575.00	3420.00	4210	20230613	-43.71	1845	20221004	28.46	4210	-43.71	20230613	1890	25.40	20230103	4210	-43.71	20230613	1845	28.46	20221026	0.90	N	024910	500	179 억	1142190	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History