KissMeData/221840/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 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	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-35	5	-1.15	24838870	8150	56.02	3045	3100	2980	3955	2135	3045	3047.71	0.27	-86	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	563	-4.54	0.97	12	0.04	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
3	20231031	151015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-25	5	-0.82	24754585	8122	55.83	3045	3100	2980	3955	2135	3045	3047.84	0.27	-86	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	565	-4.56	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.80	2520	20230726	19.84	4070	-25.80	20230201	2520	19.84	20230726	4070	-25.80	20230201	2520	19.84	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
4	20231031	141025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	5	2	0.16	23330475	7648	52.57	3045	3100	2980	3955	2135	3045	3050.53	0.27	-86	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	570	-4.60	0.98	12	0.04	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
5	20231031	131015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	22856420	7491	51.49	3045	3100	2980	3955	2135	3045	3051.18	0.27	-86	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	572	-4.62	0.98	12	0.04	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
6	20231031	121015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	21875590	7168	49.27	3045	3100	2980	3955	2135	3045	3051.84	0.27	-65	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	572	-4.62	0.98	12	0.04	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
7	20231031	111041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	19762100	6471	44.48	3045	3100	2980	3955	2135	3045	3053.95	0.27	-65	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	572	-4.62	0.98	12	0.03	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
8	20231031	101022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	15494890	5057	34.76	3045	3100	3020	3955	2135	3045	3064.05	0.27	-65	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	572	-4.62	0.98	12	0.03	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
9	20231031	091022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	0	3	0.00	958745	315	2.17	3045	3075	3035	3955	2135	3045	3043.63	0.27	-41	3175	3110	2980	2915	2785	3142	2947	94	910	500	2130	5	1	18700561	569	-4.59	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.57	N	221840	500	93 억	51107	N	N	N	N
10	20231030	161003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	85	2	2.87	42218120	14268	143.90	2960	3045	2850	3845	2075	2960	2958.94	0.27	381	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	569	-4.59	0.98	12	0.08	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
11	20231030	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	80	2	2.70	40962475	13855	139.74	2960	3045	2850	3845	2075	2960	2956.51	0.27	464	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	568	-4.59	0.98	12	0.07	-663.00	3108.00	4070	20230201	-25.31	2520	20230726	20.63	4070	-25.31	20230201	2520	20.63	20230726	4070	-25.31	20230201	2520	20.63	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
12	20231030	140939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	15	2	0.51	24057945	8199	82.69	2960	3045	2850	3845	2075	2960	2934.25	0.27	-131	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	556	-4.49	0.96	12	0.04	-663.00	3108.00	4070	20230201	-26.90	2520	20230726	18.06	4070	-26.90	20230201	2520	18.06	20230726	4070	-26.90	20230201	2520	18.06	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
13	20231030	130943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	10	2	0.34	23084250	7869	79.36	2960	3045	2850	3845	2075	2960	2933.57	0.27	-131	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	555	-4.48	0.96	12	0.04	-663.00	3108.00	4070	20230201	-27.03	2520	20230726	17.86	4070	-27.03	20230201	2520	17.86	20230726	4070	-27.03	20230201	2520	17.86	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
14	20231030	120935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	25	2	0.84	12694180	4295	43.32	2960	3045	2850	3845	2075	2960	2955.57	0.27	-131	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	558	-4.50	0.96	12	0.02	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
15	20231030	110936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	25	2	0.84	12685225	4292	43.29	2960	3045	2850	3845	2075	2960	2955.55	0.27	-131	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	558	-4.50	0.96	12	0.02	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
16	20231030	100933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	30	2	1.01	6711950	2291	23.11	2960	3045	2850	3845	2075	2960	2929.70	0.27	-131	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	559	-4.51	0.96	12	0.01	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
17	20231030	090931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	80	2	2.70	504420	169	1.70	2960	3045	2960	3845	2075	2960	2984.73	0.27	-23	3160	3060	2980	2880	2800	3020	2840	94	885	500	2070	5	1	18700561	568	-4.59	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.31	2520	20230726	20.63	4070	-25.31	20230201	2520	20.63	20230726	4070	-25.31	20230201	2520	20.63	20230726	0.57	N	221840	500	93 억	51060	N	N	N	N
18	20231027	160903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-50	5	-1.66	29483160	9828	98.44	3010	3080	2900	3910	2110	3010	2999.91	0.27	-34	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	554	-4.46	0.95	12	0.05	-663.00	3108.00	4070	20230201	-27.27	2520	20230726	17.46	4070	-27.27	20230201	2520	17.46	20230726	4070	-27.27	20230201	2520	17.46	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
19	20231027	150933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-10	5	-0.33	27371780	9112	91.27	3010	3080	2900	3910	2110	3010	3003.93	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	561	-4.52	0.97	12	0.05	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
20	20231027	140932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	0	3	0.00	24351760	8105	81.18	3010	3080	2900	3910	2110	3010	3004.54	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	563	-4.54	0.97	12	0.04	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
21	20231027	130922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-5	5	-0.17	24153465	8039	80.52	3010	3080	2900	3910	2110	3010	3004.54	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	562	-4.53	0.97	12	0.04	-663.00	3108.00	4070	20230201	-26.17	2520	20230726	19.25	4070	-26.17	20230201	2520	19.25	20230726	4070	-26.17	20230201	2520	19.25	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
22	20231027	120936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	23766840	7908	79.21	3010	3080	2900	3910	2110	3010	3005.42	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	566	-4.56	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
23	20231027	110941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	15	2	0.50	23746090	7901	79.14	3010	3080	2900	3910	2110	3010	3005.45	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	566	-4.56	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
24	20231027	100931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	20	2	0.66	4209575	1394	13.96	3010	3080	2950	3910	2110	3010	3019.78	0.27	-29	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	567	-4.57	0.97	12	0.01	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
25	20231027	090930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	65	2	2.16	1968920	645	6.46	3010	3080	3010	3910	2110	3010	3052.59	0.27	-10	3170	3090	3025	2945	2880	3130	2985	94	900	500	2100	5	1	18700561	575	-4.64	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.45	2520	20230726	22.02	4070	-24.45	20230201	2520	22.02	20230726	4070	-24.45	20230201	2520	22.02	20230726	0.57	N	221840	500	93 억	51094	N	N	N	N
26	20231026	160918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-35	5	-1.15	29838645	9972	47.54	2980	3105	2960	3955	2135	3045	2992.24	0.28	-650	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	563	-4.54	0.97	12	0.05	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
27	20231026	150918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-20	5	-0.66	28598620	9559	45.57	2980	3105	2960	3955	2135	3045	2991.80	0.28	-959	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	566	-4.56	0.97	12	0.05	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
28	20231026	140920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-55	5	-1.81	19494850	6503	31.00	2980	3105	2980	3955	2135	3045	2997.82	0.28	-102	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	559	-4.51	0.96	12	0.03	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
29	20231026	130919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-45	5	-1.48	14267045	4756	22.67	2980	3105	2980	3955	2135	3045	2999.80	0.28	291	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	561	-4.52	0.97	12	0.03	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
30	20231026	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-55	5	-1.81	9210630	3070	14.64	2980	3105	2980	3955	2135	3045	3000.21	0.28	419	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	559	-4.51	0.96	12	0.02	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
31	20231026	110926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-15	5	-0.49	3321065	1103	5.26	2980	3105	2980	3955	2135	3045	3010.94	0.28	-349	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	567	-4.57	0.97	12	0.01	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
32	20231026	100922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	2844430	944	4.50	2980	3105	2980	3955	2135	3045	3013.17	0.28	-342	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	572	-4.62	0.98	12	0.01	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
33	20231026	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	20	2	0.66	2503605	832	3.97	2980	3105	2980	3955	2135	3045	3009.14	0.28	-246	3211	3127	3051	2967	2891	3170	3010	94	910	500	2130	5	1	18700561	573	-4.62	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.69	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4070	-24.69	20230201	2520	21.63	20230726	0.57	N	221840	500	93 억	52051	N	N	N	N
34	20231025	160921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	60	2	2.01	64185130	20976	260.22	3030	3135	2975	3880	2090	2985	3059.93	0.27	633	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	569	-4.59	0.98	12	0.11	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
35	20231025	150920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	50	2	1.68	62461660	20413	253.23	3030	3135	2975	3880	2090	2985	3059.90	0.27	579	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	568	-4.58	0.98	12	0.11	-663.00	3108.00	4070	20230201	-25.43	2520	20230726	20.44	4070	-25.43	20230201	2520	20.44	20230726	4070	-25.43	20230201	2520	20.44	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
36	20231025	140914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	95	2	3.18	49282665	16115	199.91	3030	3120	2975	3880	2090	2985	3058.19	0.27	119	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	576	-4.65	0.99	12	0.09	-663.00	3108.00	4070	20230201	-24.32	2520	20230726	22.22	4070	-24.32	20230201	2520	22.22	20230726	4070	-24.32	20230201	2520	22.22	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
37	20231025	130916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	85	2	2.85	32288575	10617	131.71	3030	3075	2975	3880	2090	2985	3041.21	0.27	-74	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	574	-4.63	0.99	12	0.06	-663.00	3108.00	4070	20230201	-24.57	2520	20230726	21.83	4070	-24.57	20230201	2520	21.83	20230726	4070	-24.57	20230201	2520	21.83	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
38	20231025	120917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	75	2	2.51	19703125	6522	80.91	3030	3060	2975	3880	2090	2985	3021.02	0.27	-29	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	572	-4.62	0.98	12	0.03	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
39	20231025	110919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	20	2	0.67	11325910	3779	46.88	3030	3030	2975	3880	2090	2985	2997.07	0.27	-29	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	562	-4.53	0.97	12	0.02	-663.00	3108.00	4070	20230201	-26.17	2520	20230726	19.25	4070	-26.17	20230201	2520	19.25	20230726	4070	-26.17	20230201	2520	19.25	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
40	20231025	100920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	15	2	0.50	4465420	1490	18.48	3030	3030	2985	3880	2090	2985	2996.93	0.27	-110	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	561	-4.52	0.97	12	0.01	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
41	20231025	090915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	602720	200	2.48	3030	3030	2990	3880	2090	2985	3013.60	0.27	-42	3095	3040	2935	2880	2775	3067	2907	94	895	500	2080	5	1	18700561	559	-4.51	0.96	12	0.00	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	51418	N	N	N	N
42	20231024	160857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	115	2	4.01	23354110	8061	19.95	2870	2990	2830	3730	2010	2870	2897.17	0.28	-474	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	558	-4.50	0.96	12	0.04	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
43	20231024	150910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	115	2	4.01	23354110	8061	19.95	2870	2990	2830	3730	2010	2870	2897.17	0.28	-474	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	558	-4.50	0.96	12	0.04	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
44	20231024	140855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	50	2	1.74	16038295	5586	13.82	2870	2980	2830	3730	2010	2870	2871.16	0.28	-505	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	546	-4.40	0.94	12	0.03	-663.00	3108.00	4070	20230201	-28.26	2520	20230726	15.87	4070	-28.26	20230201	2520	15.87	20230726	4070	-28.26	20230201	2520	15.87	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
45	20231024	130900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	50	2	1.74	15647015	5452	13.49	2870	2980	2830	3730	2010	2870	2869.96	0.28	-505	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	546	-4.40	0.94	12	0.03	-663.00	3108.00	4070	20230201	-28.26	2520	20230726	15.87	4070	-28.26	20230201	2520	15.87	20230726	4070	-28.26	20230201	2520	15.87	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
46	20231024	120910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	45	2	1.57	15366905	5356	13.25	2870	2980	2830	3730	2010	2870	2869.10	0.28	-463	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	545	-4.40	0.94	12	0.03	-663.00	3108.00	4070	20230201	-28.38	2520	20230726	15.67	4070	-28.38	20230201	2520	15.67	20230726	4070	-28.38	20230201	2520	15.67	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
47	20231024	110904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	30	2	1.05	14626845	5101	12.62	2870	2980	2830	3730	2010	2870	2867.45	0.28	-457	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	542	-4.37	0.93	12	0.03	-663.00	3108.00	4070	20230201	-28.75	2520	20230726	15.08	4070	-28.75	20230201	2520	15.08	20230726	4070	-28.75	20230201	2520	15.08	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
48	20231024	100856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	0	3	0.00	9127715	3178	7.86	2870	2980	2830	3730	2010	2870	2872.16	0.28	-195	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	537	-4.33	0.92	12	0.02	-663.00	3108.00	4070	20230201	-29.48	2520	20230726	13.89	4070	-29.48	20230201	2520	13.89	20230726	4070	-29.48	20230201	2520	13.89	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
49	20231024	090904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	105	2	3.66	269995	94	0.23	2870	2980	2870	3730	2010	2870	2872.29	0.28	-1	3123	2996	2933	2806	2743	2965	2775	94	860	500	2000	5	1	18700561	556	-4.49	0.96	12	0.00	-663.00	3108.00	4070	20230201	-26.90	2520	20230726	18.06	4070	-26.90	20230201	2520	18.06	20230726	4070	-26.90	20230201	2520	18.06	20230726	0.57	N	221840	500	93 억	51892	N	N	N	N
50	20231023	160850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-120	5	-4.01	118229865	40400	230.38	2990	3060	2870	3885	2095	2990	2926.48	0.28	-796	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	537	-4.33	0.92	12	0.22	-663.00	3108.00	4070	20230201	-29.48	2520	20230726	13.89	4070	-29.48	20230201	2520	13.89	20230726	4070	-29.48	20230201	2520	13.89	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
51	20231023	150856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-95	5	-3.18	112118125	38276	218.27	2990	3060	2890	3885	2095	2990	2929.20	0.28	621	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	541	-4.37	0.93	12	0.20	-663.00	3108.00	4070	20230201	-28.87	2520	20230726	14.88	4070	-28.87	20230201	2520	14.88	20230726	4070	-28.87	20230201	2520	14.88	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
52	20231023	140854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-90	5	-3.01	98062405	33437	190.68	2990	3060	2890	3885	2095	2990	2932.75	0.28	-403	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	542	-4.37	0.93	12	0.18	-663.00	3108.00	4070	20230201	-28.75	2520	20230726	15.08	4070	-28.75	20230201	2520	15.08	20230726	4070	-28.75	20230201	2520	15.08	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
53	20231023	130900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-85	5	-2.84	67297890	22853	130.32	2990	3060	2900	3885	2095	2990	2944.82	0.28	125	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	543	-4.38	0.93	12	0.12	-663.00	3108.00	4070	20230201	-28.62	2520	20230726	15.28	4070	-28.62	20230201	2520	15.28	20230726	4070	-28.62	20230201	2520	15.28	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
54	20231023	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	0	3	0.00	33184335	11227	64.02	2990	3060	2900	3885	2095	2990	2955.76	0.28	-404	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	559	-4.51	0.96	12	0.06	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
55	20231023	110848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	0	3	0.00	32219945	10902	62.17	2990	3060	2900	3885	2095	2990	2955.42	0.28	-371	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	559	-4.51	0.96	12	0.06	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
56	20231023	100842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	32016985	10834	61.78	2990	3060	2900	3885	2095	2990	2955.23	0.28	-305	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	560	-4.52	0.96	12	0.06	-663.00	3108.00	4070	20230201	-26.41	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4070	-26.41	20230201	2520	18.85	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
57	20231023	090901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	789050	263	1.50	2990	3060	2975	3885	2095	2990	3000.19	0.28	-103	3050	3020	2960	2930	2870	3035	2945	94	895	500	2090	5	1	18700561	560	-4.52	0.96	12	0.00	-663.00	3108.00	4070	20230201	-26.41	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4070	-26.41	20230201	2520	18.85	20230726	0.57	N	221840	500	93 억	52688	N	N	N	N
58	20231020	160848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	51642035	17536	140.66	2960	2990	2900	3880	2090	2985	2944.92	0.28	-104	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	559	-4.51	0.96	12	0.09	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
59	20231020	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	5	2	0.17	46131495	15693	125.88	2960	2990	2900	3880	2090	2985	2939.62	0.28	-100	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	559	-4.51	0.96	12	0.08	-663.00	3108.00	4070	20230201	-26.54	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4070	-26.54	20230201	2520	18.65	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
60	20231020	140854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	40139175	13684	109.76	2960	2985	2900	3880	2090	2985	2933.29	0.28	-254	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	558	-4.50	0.96	12	0.07	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
61	20231020	130831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-10	5	-0.34	36321030	12402	99.48	2960	2985	2900	3880	2090	2985	2928.64	0.28	-247	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	556	-4.49	0.96	12	0.07	-663.00	3108.00	4070	20230201	-26.90	2520	20230726	18.06	4070	-26.90	20230201	2520	18.06	20230726	4070	-26.90	20230201	2520	18.06	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
62	20231020	120841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-20	5	-0.67	35418660	12098	97.04	2960	2985	2900	3880	2090	2985	2927.65	0.28	-243	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	554	-4.47	0.95	12	0.06	-663.00	3108.00	4070	20230201	-27.15	2520	20230726	17.66	4070	-27.15	20230201	2520	17.66	20230726	4070	-27.15	20230201	2520	17.66	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
63	20231020	110851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-15	5	-0.50	34256785	11706	93.90	2960	2985	2900	3880	2090	2985	2926.43	0.28	92	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	555	-4.48	0.96	12	0.06	-663.00	3108.00	4070	20230201	-27.03	2520	20230726	17.86	4070	-27.03	20230201	2520	17.86	20230726	4070	-27.03	20230201	2520	17.86	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
64	20231020	100841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-45	5	-1.51	29303950	10016	80.34	2960	2985	2900	3880	2090	2985	2925.71	0.28	-215	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	550	-4.43	0.95	12	0.05	-663.00	3108.00	4070	20230201	-27.76	2520	20230726	16.67	4070	-27.76	20230201	2520	16.67	20230726	4070	-27.76	20230201	2520	16.67	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
65	20231020	090841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	0	3	0.00	2083775	702	5.63	2960	2985	2960	3880	2090	2985	2968.34	0.28	-41	3055	3020	2990	2955	2925	3037	2972	94	895	500	2080	5	1	18700561	558	-4.50	0.96	12	0.00	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	53135	N	N	N	N
66	20231019	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-65	5	-2.13	37355955	12467	216.63	2960	3025	2960	3965	2135	3050	2996.39	0.29	-389	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	558	-4.50	0.96	12	0.07	-663.00	3108.00	4070	20230201	-26.66	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4070	-26.66	20230201	2520	18.45	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
67	20231019	150831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-45	5	-1.48	32676470	10902	189.44	2960	3025	2960	3965	2135	3050	2997.29	0.29	-344	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	562	-4.53	0.97	12	0.06	-663.00	3108.00	4070	20230201	-26.17	2520	20230726	19.25	4070	-26.17	20230201	2520	19.25	20230726	4070	-26.17	20230201	2520	19.25	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
68	20231019	140843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-40	5	-1.31	32324995	10785	187.40	2960	3025	2960	3965	2135	3050	2997.22	0.29	-314	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	563	-4.54	0.97	12	0.06	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
69	20231019	130834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-35	5	-1.15	32261820	10764	187.04	2960	3025	2960	3965	2135	3050	2997.20	0.29	-301	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	564	-4.55	0.97	12	0.06	-663.00	3108.00	4070	20230201	-25.92	2520	20230726	19.64	4070	-25.92	20230201	2520	19.64	20230726	4070	-25.92	20230201	2520	19.64	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
70	20231019	120841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-35	5	-1.15	30830240	10288	178.77	2960	3025	2960	3965	2135	3050	2996.72	0.29	-321	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	564	-4.55	0.97	12	0.06	-663.00	3108.00	4070	20230201	-25.92	2520	20230726	19.64	4070	-25.92	20230201	2520	19.64	20230726	4070	-25.92	20230201	2520	19.64	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
71	20231019	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-55	5	-1.80	26376540	8804	152.98	2960	3025	2960	3965	2135	3050	2995.97	0.29	-327	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	560	-4.52	0.96	12	0.05	-663.00	3108.00	4070	20230201	-26.41	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4070	-26.41	20230201	2520	18.85	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
72	20231019	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-25	5	-0.82	21882615	7306	126.95	2960	3025	2960	3965	2135	3050	2995.16	0.29	-203	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	566	-4.56	0.97	12	0.04	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
73	20231019	090839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-50	5	-1.64	10442850	3505	60.90	2960	3020	2960	3965	2135	3050	2979.42	0.29	135	3110	3080	3020	2990	2930	3095	3005	94	915	500	2130	5	1	18700561	561	-4.52	0.97	12	0.02	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.57	N	221840	500	93 억	53856	N	N	N	N
74	20231018	160843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	17389280	5753	32.08	3045	3050	2960	3965	2135	3050	3022.55	0.29	-732	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	570	-4.60	0.98	12	0.03	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
75	20231018	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	15202625	5032	28.06	3045	3050	2960	3965	2135	3050	3021.19	0.29	-699	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.03	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
76	20231018	140821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-25	5	-0.82	12157570	4018	22.41	3045	3050	3015	3965	2135	3050	3025.78	0.29	-645	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	566	-4.56	0.97	12	0.02	-663.00	3108.00	4070	20230201	-25.68	2520	20230726	20.04	4070	-25.68	20230201	2520	20.04	20230726	4070	-25.68	20230201	2520	20.04	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
77	20231018	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	10473500	3461	19.30	3045	3050	3020	3965	2135	3050	3026.15	0.29	-212	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.02	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
78	20231018	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	10473500	3461	19.30	3045	3050	3020	3965	2135	3050	3026.15	0.29	-212	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.02	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
79	20231018	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-15	5	-0.49	2408995	793	4.42	3045	3050	3030	3965	2135	3050	3037.82	0.29	154	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	568	-4.58	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.43	2520	20230726	20.44	4070	-25.43	20230201	2520	20.44	20230726	4070	-25.43	20230201	2520	20.44	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
80	20231018	100838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	2296700	756	4.22	3045	3050	3030	3965	2135	3050	3037.96	0.29	154	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	570	-4.60	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
81	20231018	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	828240	272	1.52	3045	3045	3045	3965	2135	3050	3045.00	0.29	-40	3126	3087	3026	2987	2926	3107	3007	94	915	500	2130	5	1	18700561	569	-4.59	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.57	N	221840	500	93 억	54588	N	N	N	N
82	20231017	160827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	54223460	17932	202.12	2965	3065	2965	3965	2135	3050	3023.84	0.27	3434	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	570	-4.60	0.98	12	0.10	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
83	20231017	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	44799875	14820	167.04	2965	3065	2965	3965	2135	3050	3022.93	0.27	3271	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.08	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
84	20231017	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	29386695	9731	109.68	2965	3065	2965	3965	2135	3050	3019.90	0.27	2483	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	569	-4.59	0.98	12	0.05	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
85	20231017	130828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	27312865	9050	102.01	2965	3065	2965	3965	2135	3050	3018.00	0.27	2364	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
86	20231017	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	26347900	8734	98.44	2965	3060	2965	3965	2135	3050	3016.70	0.27	2202	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
87	20231017	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	25883200	8582	96.73	2965	3060	2965	3965	2135	3050	3015.99	0.27	2061	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
88	20231017	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	13329140	4444	50.09	2965	3060	2965	3965	2135	3050	2999.36	0.27	1720	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	568	-4.59	0.98	12	0.02	-663.00	3108.00	4070	20230201	-25.31	2520	20230726	20.63	4070	-25.31	20230201	2520	20.63	20230726	4070	-25.31	20230201	2520	20.63	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
89	20231017	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	8162180	2735	30.83	2965	3030	2965	3965	2135	3050	2984.34	0.27	1071	3200	3125	3060	2985	2920	3092	2952	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.01	-663.00	3108.00	4070	20230201	-25.55	2520	20230726	20.24	4070	-25.55	20230201	2520	20.24	20230726	4070	-25.55	20230201	2520	20.24	20230726	0.58	N	221840	500	93 억	51154	N	N	N	N
90	20231016	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	26880000	8872	116.83	3135	3135	2995	3965	2135	3050	3029.75	0.28	-1142	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	570	-4.60	0.98	12	0.05	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
91	20231016	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	26746015	8828	116.25	3135	3135	2995	3965	2135	3050	3029.68	0.28	-1134	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	569	-4.59	0.98	12	0.05	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
92	20231016	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	24059055	7941	104.57	3135	3135	2995	3965	2135	3050	3029.73	0.28	-870	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.04	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
93	20231016	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-40	5	-1.31	18535310	6118	80.56	3135	3135	2995	3965	2135	3050	3029.64	0.28	-705	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	563	-4.54	0.97	12	0.03	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
94	20231016	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	6121735	2010	26.47	3135	3135	3010	3965	2135	3050	3045.64	0.28	-305	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	569	-4.59	0.98	12	0.01	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
95	20231016	110816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	2248090	729	9.60	3135	3135	3010	3965	2135	3050	3083.80	0.28	-193	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	570	-4.60	0.98	12	0.00	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
96	20231016	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	1528980	494	6.51	3135	3135	3010	3965	2135	3050	3095.10	0.28	-138	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	574	-4.63	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.57	2520	20230726	21.83	4070	-24.57	20230201	2520	21.83	20230726	4070	-24.57	20230201	2520	21.83	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
97	20231016	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	70	2	2.30	520375	166	2.19	3135	3135	3120	3965	2135	3050	3134.79	0.28	-1	3203	3126	3063	2986	2923	3095	2955	94	915	500	2130	5	1	18700561	583	-4.71	1.00	12	0.00	-663.00	3108.00	4070	20230201	-23.34	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4070	-23.34	20230201	2520	23.81	20230726	0.58	N	221840	500	93 억	52296	N	N	N	N
98	20231012	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	44278255	14661	136.19	3065	3085	2955	3965	2135	3050	3019.86	0.27	1274	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.08	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
99	20231012	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	15	2	0.49	39462025	13087	121.57	3065	3085	2955	3965	2135	3050	3015.36	0.27	1394	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	573	-4.62	0.99	12	0.07	-663.00	3108.00	4070	20230201	-24.69	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4070	-24.69	20230201	2520	21.63	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
100	20231012	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	38926635	12912	119.94	3065	3085	2955	3965	2135	3050	3014.76	0.27	1481	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	574	-4.63	0.99	12	0.07	-663.00	3108.00	4070	20230201	-24.57	2520	20230726	21.83	4070	-24.57	20230201	2520	21.83	20230726	4070	-24.57	20230201	2520	21.83	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
101	20231012	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	38403165	12741	118.36	3065	3085	2955	3965	2135	3050	3014.14	0.27	1456	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	574	-4.63	0.99	12	0.07	-663.00	3108.00	4070	20230201	-24.57	2520	20230726	21.83	4070	-24.57	20230201	2520	21.83	20230726	4070	-24.57	20230201	2520	21.83	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
102	20231012	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	25	2	0.82	36881805	12242	113.72	3065	3085	2955	3965	2135	3050	3012.73	0.27	1344	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	575	-4.64	0.99	12	0.07	-663.00	3108.00	4070	20230201	-24.45	2520	20230726	22.02	4070	-24.45	20230201	2520	22.02	20230726	4070	-24.45	20230201	2520	22.02	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
103	20231012	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	10	2	0.33	36241475	12033	111.78	3065	3085	2955	3965	2135	3050	3011.84	0.27	1288	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	572	-4.62	0.98	12	0.06	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
104	20231012	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	15	2	0.49	34270590	11391	105.82	3065	3085	2955	3965	2135	3050	3008.57	0.27	1277	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	573	-4.62	0.99	12	0.06	-663.00	3108.00	4070	20230201	-24.69	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4070	-24.69	20230201	2520	21.63	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
105	20231012	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	30	2	0.98	1172190	383	3.56	3065	3085	3055	3965	2135	3050	3060.55	0.27	-22	3150	3100	3035	2985	2920	3125	3010	94	915	500	2130	5	1	18700561	576	-4.65	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.32	2520	20230726	22.22	4070	-24.32	20230201	2520	22.22	20230726	4070	-24.32	20230201	2520	22.22	20230726	0.58	N	221840	500	93 억	50911	N	N	N	N
106	20231011	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	75	2	2.52	32656455	10760	5.25	2970	3085	2970	3865	2085	2975	3034.99	0.26	2997	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	570	-4.60	0.98	12	0.06	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
107	20231011	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	75	2	2.52	31515985	10386	5.07	2970	3085	2970	3865	2085	2975	3034.47	0.26	3011	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	570	-4.60	0.98	12	0.06	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
108	20231011	140825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	75	2	2.52	28402540	9362	4.57	2970	3085	2970	3865	2085	2975	3033.81	0.26	2977	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	570	-4.60	0.98	12	0.05	-663.00	3108.00	4070	20230201	-25.06	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4070	-25.06	20230201	2520	21.03	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
109	20231011	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	85	2	2.86	27174775	8959	4.38	2970	3085	2970	3865	2085	2975	3033.24	0.26	3145	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
110	20231011	120831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	85	2	2.86	27171715	8958	4.37	2970	3085	2970	3865	2085	2975	3033.23	0.26	3145	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4070	20230201	-24.82	2520	20230726	21.43	4070	-24.82	20230201	2520	21.43	20230726	4070	-24.82	20230201	2520	21.43	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
111	20231011	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	60	2	2.02	24532460	8092	3.95	2970	3085	2970	3865	2085	2975	3031.69	0.26	3196	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	568	-4.58	0.98	12	0.04	-663.00	3108.00	4070	20230201	-25.43	2520	20230726	20.44	4070	-25.43	20230201	2520	20.44	20230726	4070	-25.43	20230201	2520	20.44	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
112	20231011	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	80	2	2.69	20984340	6923	3.38	2970	3085	2970	3865	2085	2975	3031.11	0.26	3094	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	571	-4.61	0.98	12	0.04	-663.00	3108.00	4070	20230201	-24.94	2520	20230726	21.23	4070	-24.94	20230201	2520	21.23	20230726	4070	-24.94	20230201	2520	21.23	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
113	20231011	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	80	2	2.69	7660960	2544	1.24	2970	3055	2970	3865	2085	2975	3011.38	0.26	323	3611	3292	3126	2807	2641	3210	2725	94	890	500	2080	5	1	18700561	571	-4.61	0.98	12	0.01	-663.00	3108.00	4070	20230201	-24.94	2520	20230726	21.23	4070	-24.94	20230201	2520	21.23	20230726	4070	-24.94	20230201	2520	21.23	20230726	0.59	N	221840	500	93 억	47914	N	N	N	N
114	20231010	161429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-115	5	-3.72	650568705	204549	842.35	3145	3445	2960	4015	2165	3090	3180.86	0.23	5260	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	556	-4.49	0.96	12	1.09	-663.00	3108.00	4070	20230201	-26.90	2520	20230726	18.06	4070	-26.90	20230201	2520	18.06	20230726	4070	-26.90	20230201	2520	18.06	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
115	20231010	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-50	5	-1.62	625591715	196184	807.91	3145	3445	2960	4015	2165	3090	3188.80	0.23	6083	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	568	-4.59	0.98	12	1.05	-663.00	3108.00	4070	20230201	-25.31	2520	20230726	20.63	4070	-25.31	20230201	2520	20.63	20230726	4070	-25.31	20230201	2520	20.63	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
116	20231010	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-45	5	-1.46	599214860	187431	771.86	3145	3445	2960	4015	2165	3090	3196.99	0.23	4864	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	569	-4.59	0.98	12	1.00	-663.00	3108.00	4070	20230201	-25.18	2520	20230726	20.83	4070	-25.18	20230201	2520	20.83	20230726	4070	-25.18	20230201	2520	20.83	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
117	20231010	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	0	3	0.00	50897280	16329	67.24	3145	3240	3060	4015	2165	3090	3116.99	0.23	1880	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	578	-4.66	0.99	12	0.09	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
118	20231010	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	0	3	0.00	50147365	16084	66.24	3145	3240	3060	4015	2165	3090	3117.84	0.23	1797	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	578	-4.66	0.99	12	0.09	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
119	20231010	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	25	2	0.81	40976880	13097	53.93	3145	3240	3070	4015	2165	3090	3128.72	0.23	445	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	583	-4.70	1.00	12	0.07	-663.00	3108.00	4070	20230201	-23.46	2520	20230726	23.61	4070	-23.46	20230201	2520	23.61	20230726	4070	-23.46	20230201	2520	23.61	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
120	20231010	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	125	2	4.05	23975545	7621	31.38	3145	3240	3070	4015	2165	3090	3145.98	0.23	-519	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	601	-4.85	1.03	12	0.04	-663.00	3108.00	4070	20230201	-21.01	2520	20230726	27.58	4070	-21.01	20230201	2520	27.58	20230726	4070	-21.01	20230201	2520	27.58	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
121	20231010	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	15	2	0.49	4543135	1470	6.05	3145	3145	3080	4015	2165	3090	3090.57	0.23	-144	3250	3170	3070	2990	2890	3210	3030	94	925	500	2160	5	1	18700561	581	-4.68	1.00	12	0.01	-663.00	3108.00	4070	20230201	-23.71	2520	20230726	23.21	4070	-23.71	20230201	2520	23.21	20230726	4070	-23.71	20230201	2520	23.21	20230726	0.59	N	221840	500	93 억	42671	N	N	N	N
122	20231006	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	125	2	4.22	74553570	24282	147.63	2990	3150	2970	3850	2080	2965	3070.32	0.22	2359	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	578	-4.66	0.99	12	0.13	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
123	20231006	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	125	2	4.22	71253760	23215	141.14	2990	3150	2970	3850	2080	2965	3069.30	0.22	2623	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	578	-4.66	0.99	12	0.12	-663.00	3108.00	4070	20230201	-24.08	2520	20230726	22.62	4070	-24.08	20230201	2520	22.62	20230726	4070	-24.08	20230201	2520	22.62	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
124	20231006	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	145	2	4.89	53342905	17355	105.51	2990	3150	2970	3850	2080	2965	3073.63	0.22	964	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	582	-4.69	1.00	12	0.09	-663.00	3108.00	4070	20230201	-23.59	2520	20230726	23.41	4070	-23.59	20230201	2520	23.41	20230726	4070	-23.59	20230201	2520	23.41	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
125	20231006	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	150	2	5.06	49676370	16175	98.34	2990	3150	2970	3850	2080	2965	3071.18	0.22	1477	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	583	-4.70	1.00	12	0.09	-663.00	3108.00	4070	20230201	-23.46	2520	20230726	23.61	4070	-23.46	20230201	2520	23.61	20230726	4070	-23.46	20230201	2520	23.61	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
126	20231006	120743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	115	2	3.88	23530565	7765	47.21	2990	3085	2970	3850	2080	2965	3030.34	0.22	-40	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	576	-4.65	0.99	12	0.04	-663.00	3108.00	4070	20230201	-24.32	2520	20230726	22.22	4070	-24.32	20230201	2520	22.22	20230726	4070	-24.32	20230201	2520	22.22	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
127	20231006	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	45	2	1.52	5487400	1831	11.13	2990	3075	2970	3850	2080	2965	2996.94	0.22	-33	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	563	-4.54	0.97	12	0.01	-663.00	3108.00	4070	20230201	-26.04	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4070	-26.04	20230201	2520	19.44	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
128	20231006	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	35	2	1.18	3661435	1224	7.44	2990	3075	2970	3850	2080	2965	2991.37	0.22	-33	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	561	-4.52	0.97	12	0.01	-663.00	3108.00	4070	20230201	-26.29	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4070	-26.29	20230201	2520	19.05	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N
129	20231006	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	110	2	3.71	645925	216	1.31	2990	3075	2990	3850	2080	2965	2990.39	0.22	-33	3125	3045	2990	2910	2855	3085	2950	94	885	500	2070	5	1	18700561	575	-4.64	0.99	12	0.00	-663.00	3108.00	4070	20230201	-24.45	2520	20230726	22.02	4070	-24.45	20230201	2520	22.02	20230726	4070	-24.45	20230201	2520	22.02	20230726	0.64	N	221840	500	93 억	40312	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History