KissMeData/215360/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14060	-780	5	-5.26	476270540	33382	270.89	14830	14830	14010	19290	10390	14840	14267.85	4.04	-6143	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1284	-7.14	1.54	12	0.37	-1968.00	9123.00	25950	20230706	-45.82	12450	20230103	12.93	25950	-45.82	20230706	12450	12.93	20230103	25950	-45.82	20230706	12450	12.93	20230103	2.01	N	215360	500	45 억	369140	N	N	2	N	N
3	20231031	151006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14220	-620	5	-4.18	422473280	29580	240.04	14830	14830	14010	19290	10390	14840	14282.40	4.04	-4598	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1299	-7.23	1.56	12	0.32	-1968.00	9123.00	25950	20230706	-45.20	12450	20230103	14.22	25950	-45.20	20230706	12450	14.22	20230103	25950	-45.20	20230706	12450	14.22	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
4	20231031	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-690	5	-4.65	262938240	18280	148.34	14830	14830	14130	19290	10390	14840	14383.93	4.04	-5383	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1292	-7.19	1.55	12	0.20	-1968.00	9123.00	25950	20230706	-45.47	12450	20230103	13.65	25950	-45.47	20230706	12450	13.65	20230103	25950	-45.47	20230706	12450	13.65	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
5	20231031	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	-560	5	-3.77	220033560	15254	123.78	14830	14830	14150	19290	10390	14840	14424.65	4.04	-4476	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1304	-7.26	1.57	12	0.17	-1968.00	9123.00	25950	20230706	-44.97	12450	20230103	14.70	25950	-44.97	20230706	12450	14.70	20230103	25950	-44.97	20230706	12450	14.70	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
6	20231031	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	-550	5	-3.71	191880760	13275	107.73	14830	14830	14280	19290	10390	14840	14454.29	4.04	-3705	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1305	-7.26	1.57	12	0.15	-1968.00	9123.00	25950	20230706	-44.93	12450	20230103	14.78	25950	-44.93	20230706	12450	14.78	20230103	25950	-44.93	20230706	12450	14.78	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
7	20231031	111031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14600	-240	5	-1.62	86028780	5918	48.02	14830	14830	14390	19290	10390	14840	14536.80	4.04	-2726	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1333	-7.42	1.60	12	0.06	-1968.00	9123.00	25950	20230706	-43.74	12450	20230103	17.27	25950	-43.74	20230706	12450	17.27	20230103	25950	-43.74	20230706	12450	17.27	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
8	20231031	101014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14500	-340	5	-2.29	45473500	3115	25.28	14830	14830	14480	19290	10390	14840	14598.23	4.04	-1595	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1324	-7.37	1.59	12	0.03	-1968.00	9123.00	25950	20230706	-44.12	12450	20230103	16.47	25950	-44.12	20230706	12450	16.47	20230103	25950	-44.12	20230706	12450	16.47	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
9	20231031	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14780	-60	5	-0.40	4407920	298	2.42	14830	14830	14750	19290	10390	14840	14791.68	4.04	-73	15166	15002	14686	14522	14206	15085	14605	46	4450	500	10680	10	1	9132163	1350	-7.51	1.62	12	0.00	-1968.00	9123.00	25950	20230706	-43.04	12450	20230103	18.71	25950	-43.04	20230706	12450	18.71	20230103	25950	-43.04	20230706	12450	18.71	20230103	2.01	N	215360	500	45 억	369140	N	N	1	N	N
10	20231030	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14840	160	2	1.09	180611610	12272	49.55	14630	14850	14370	19080	10280	14680	14717.37	4.08	-749	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1355	-7.54	1.63	12	0.13	-1968.00	9123.00	25950	20230706	-42.81	12450	20230103	19.20	25950	-42.81	20230706	12450	19.20	20230103	25950	-42.81	20230706	12450	19.20	20230103	2.04	N	215360	500	45 억	373011	N	N	1	N	N
11	20231030	150933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14810	130	2	0.89	138896880	9459	38.19	14630	14830	14370	19080	10280	14680	14684.10	4.08	-38	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1352	-7.53	1.62	12	0.10	-1968.00	9123.00	25950	20230706	-42.93	12450	20230103	18.96	25950	-42.93	20230706	12450	18.96	20230103	25950	-42.93	20230706	12450	18.96	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
12	20231030	140931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	0	3	0.00	78331280	5351	21.60	14630	14820	14370	19080	10280	14680	14638.62	4.08	-1056	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1341	-7.46	1.61	12	0.06	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
13	20231030	130935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14690	10	2	0.07	69440440	4744	19.15	14630	14820	14370	19080	10280	14680	14637.53	4.08	-1038	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1342	-7.46	1.61	12	0.05	-1968.00	9123.00	25950	20230706	-43.39	12450	20230103	17.99	25950	-43.39	20230706	12450	17.99	20230103	25950	-43.39	20230706	12450	17.99	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
14	20231030	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	0	3	0.00	57385330	3922	15.83	14630	14820	14370	19080	10280	14680	14631.65	4.08	-488	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1341	-7.46	1.61	12	0.04	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
15	20231030	110928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14760	80	2	0.54	53049930	3626	14.64	14630	14820	14370	19080	10280	14680	14630.43	4.08	-502	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1348	-7.50	1.62	12	0.04	-1968.00	9123.00	25950	20230706	-43.12	12450	20230103	18.55	25950	-43.12	20230706	12450	18.55	20230103	25950	-43.12	20230706	12450	18.55	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
16	20231030	100925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14700	20	2	0.14	44480300	3042	12.28	14630	14820	14370	19080	10280	14680	14622.06	4.08	-596	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1342	-7.47	1.61	12	0.03	-1968.00	9123.00	25950	20230706	-43.35	12450	20230103	18.07	25950	-43.35	20230706	12450	18.07	20230103	25950	-43.35	20230706	12450	18.07	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
17	20231030	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14370	-310	5	-2.11	15737290	1079	4.36	14630	14780	14370	19080	10280	14680	14585.07	4.08	-227	15106	14892	14546	14332	13986	15000	14440	46	4400	500	10560	10	1	9132163	1312	-7.30	1.58	12	0.01	-1968.00	9123.00	25950	20230706	-44.62	12450	20230103	15.42	25950	-44.62	20230706	12450	15.42	20230103	25950	-44.62	20230706	12450	15.42	20230103	2.04	N	215360	500	45 억	373011	N	N	2	N	N
18	20231027	160855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	350	2	2.44	359889240	24769	66.49	14270	14760	14200	18620	10040	14330	14529.83	4.02	5863	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1341	-7.46	1.61	12	0.27	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.05	N	215360	500	45 억	367150	N	N	2	N	N
19	20231027	150925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14590	260	2	1.81	280276180	19326	51.88	14270	14760	14200	18620	10040	14330	14502.54	4.02	6887	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1332	-7.41	1.60	12	0.21	-1968.00	9123.00	25950	20230706	-43.78	12450	20230103	17.19	25950	-43.78	20230706	12450	17.19	20230103	25950	-43.78	20230706	12450	17.19	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
20	20231027	140924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14430	100	2	0.70	220224720	15194	40.79	14270	14760	14200	18620	10040	14330	14494.19	4.02	6584	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1318	-7.33	1.58	12	0.17	-1968.00	9123.00	25950	20230706	-44.39	12450	20230103	15.90	25950	-44.39	20230706	12450	15.90	20230103	25950	-44.39	20230706	12450	15.90	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
21	20231027	130914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	90	2	0.63	186304870	12849	34.49	14270	14760	14200	18620	10040	14330	14499.56	4.02	4817	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1317	-7.33	1.58	12	0.14	-1968.00	9123.00	25950	20230706	-44.43	12450	20230103	15.82	25950	-44.43	20230706	12450	15.82	20230103	25950	-44.43	20230706	12450	15.82	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
22	20231027	120928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14600	270	2	1.88	159654110	11010	29.56	14270	14760	14200	18620	10040	14330	14500.83	4.02	4148	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1333	-7.42	1.60	12	0.12	-1968.00	9123.00	25950	20230706	-43.74	12450	20230103	17.27	25950	-43.74	20230706	12450	17.27	20230103	25950	-43.74	20230706	12450	17.27	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
23	20231027	110933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14580	250	2	1.74	143946980	9936	26.67	14270	14760	14200	18620	10040	14330	14487.42	4.02	3572	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1331	-7.41	1.60	12	0.11	-1968.00	9123.00	25950	20230706	-43.82	12450	20230103	17.11	25950	-43.82	20230706	12450	17.11	20230103	25950	-43.82	20230706	12450	17.11	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
24	20231027	100923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14710	380	2	2.65	95786130	6656	17.87	14270	14720	14200	18620	10040	14330	14390.95	4.02	2489	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1343	-7.47	1.61	12	0.07	-1968.00	9123.00	25950	20230706	-43.31	12450	20230103	18.15	25950	-43.31	20230706	12450	18.15	20230103	25950	-43.31	20230706	12450	18.15	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
25	20231027	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	70	2	0.49	16959850	1184	3.18	14270	14440	14270	18620	10040	14330	14324.20	4.02	583	14830	14580	14440	14190	14050	14510	14120	46	4290	500	10310	10	1	9132163	1315	-7.32	1.58	12	0.01	-1968.00	9123.00	25950	20230706	-44.51	12450	20230103	15.66	25950	-44.51	20230706	12450	15.66	20230103	25950	-44.51	20230706	12450	15.66	20230103	2.05	N	215360	500	45 억	367150	N	N	1	N	N
26	20231026	160910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14330	-730	5	-4.85	535796210	37216	95.19	14510	14690	14300	19570	10550	15060	14396.93	4.01	1224	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1309	-7.28	1.57	12	0.41	-1968.00	9123.00	25950	20230706	-44.78	12450	20230103	15.10	25950	-44.78	20230706	12450	15.10	20230103	25950	-44.78	20230706	12450	15.10	20230103	2.04	N	215360	500	45 억	366016	N	N	1	N	N
27	20231026	150910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14380	-680	5	-4.52	493897410	34294	87.72	14510	14690	14300	19570	10550	15060	14401.86	4.01	1685	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1313	-7.31	1.58	12	0.38	-1968.00	9123.00	25950	20230706	-44.59	12450	20230103	15.50	25950	-44.59	20230706	12450	15.50	20230103	25950	-44.59	20230706	12450	15.50	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
28	20231026	140912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14370	-690	5	-4.58	437978350	30407	77.78	14510	14690	14300	19570	10550	15060	14403.87	4.01	-440	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1312	-7.30	1.58	12	0.33	-1968.00	9123.00	25950	20230706	-44.62	12450	20230103	15.42	25950	-44.62	20230706	12450	15.42	20230103	25950	-44.62	20230706	12450	15.42	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
29	20231026	130910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14310	-750	5	-4.98	422649790	29340	75.05	14510	14690	14300	19570	10550	15060	14405.24	4.01	-1087	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1307	-7.27	1.57	12	0.32	-1968.00	9123.00	25950	20230706	-44.86	12450	20230103	14.94	25950	-44.86	20230706	12450	14.94	20230103	25950	-44.86	20230706	12450	14.94	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
30	20231026	120904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14370	-690	5	-4.58	321624750	22291	57.02	14510	14690	14300	19570	10550	15060	14428.46	4.01	-4184	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1312	-7.30	1.58	12	0.24	-1968.00	9123.00	25950	20230706	-44.62	12450	20230103	15.42	25950	-44.62	20230706	12450	15.42	20230103	25950	-44.62	20230706	12450	15.42	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
31	20231026	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	-640	5	-4.25	172883650	11923	30.50	14510	14690	14400	19570	10550	15060	14500.01	4.01	-5433	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1317	-7.33	1.58	12	0.13	-1968.00	9123.00	25950	20230706	-44.43	12450	20230103	15.82	25950	-44.43	20230706	12450	15.82	20230103	25950	-44.43	20230706	12450	15.82	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
32	20231026	100914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14570	-490	5	-3.25	125189980	8628	22.07	14510	14690	14400	19570	10550	15060	14509.73	4.01	-3224	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1331	-7.40	1.60	12	0.09	-1968.00	9123.00	25950	20230706	-43.85	12450	20230103	17.03	25950	-43.85	20230706	12450	17.03	20230103	25950	-43.85	20230706	12450	17.03	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
33	20231026	090911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-380	5	-2.52	17508130	1201	3.07	14510	14690	14510	19570	10550	15060	14577.96	4.01	67	15733	15396	15053	14716	14373	15225	14545	46	4510	500	10840	10	1	9132163	1341	-7.46	1.61	12	0.01	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.04	N	215360	500	45 억	366016	N	N	0	N	N
34	20231025	160913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15060	-180	5	-1.18	585697910	39076	56.68	15390	15390	14710	19810	10670	15240	14988.66	4.11	-9484	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1375	-7.65	1.65	12	0.43	-1968.00	9123.00	25950	20230706	-41.97	12450	20230103	20.96	25950	-41.97	20230706	12450	20.96	20230103	25950	-41.97	20230706	12450	20.96	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
35	20231025	150912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14940	-300	5	-1.97	452623580	30230	43.85	15390	15390	14710	19810	10670	15240	14972.66	4.11	-3573	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1364	-7.59	1.64	12	0.33	-1968.00	9123.00	25950	20230706	-42.43	12450	20230103	20.00	25950	-42.43	20230706	12450	20.00	20230103	25950	-42.43	20230706	12450	20.00	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
36	20231025	140907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14760	-480	5	-3.15	331517890	22029	31.95	15390	15390	14740	19810	10670	15240	15049.16	4.11	-4859	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1348	-7.50	1.62	12	0.24	-1968.00	9123.00	25950	20230706	-43.12	12450	20230103	18.55	25950	-43.12	20230706	12450	18.55	20230103	25950	-43.12	20230706	12450	18.55	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
37	20231025	130908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14930	-310	5	-2.03	239737810	15843	22.98	15390	15390	14900	19810	10670	15240	15132.10	4.11	-4102	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1363	-7.59	1.64	12	0.17	-1968.00	9123.00	25950	20230706	-42.47	12450	20230103	19.92	25950	-42.47	20230706	12450	19.92	20230103	25950	-42.47	20230706	12450	19.92	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
38	20231025	120909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15130	-110	5	-0.72	149200240	9821	14.24	15390	15390	15130	19810	10670	15240	15191.96	4.11	-1114	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1382	-7.69	1.66	12	0.11	-1968.00	9123.00	25950	20230706	-41.70	12450	20230103	21.53	25950	-41.70	20230706	12450	21.53	20230103	25950	-41.70	20230706	12450	21.53	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
39	20231025	110911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15240	0	3	0.00	101901900	6700	9.72	15390	15390	15140	19810	10670	15240	15209.24	4.11	-1960	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1392	-7.74	1.67	12	0.07	-1968.00	9123.00	25950	20230706	-41.27	12450	20230103	22.41	25950	-41.27	20230706	12450	22.41	20230103	25950	-41.27	20230706	12450	22.41	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
40	20231025	100912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15270	30	2	0.20	51365540	3368	4.88	15390	15390	15150	19810	10670	15240	15251.05	4.11	-560	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1394	-7.76	1.67	12	0.04	-1968.00	9123.00	25950	20230706	-41.16	12450	20230103	22.65	25950	-41.16	20230706	12450	22.65	20230103	25950	-41.16	20230706	12450	22.65	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
41	20231025	090907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15150	-90	5	-0.59	14316690	941	1.36	15390	15390	15150	19810	10670	15240	15214.34	4.11	-488	15913	15576	15043	14706	14173	15310	14440	46	4570	500	10970	10	1	9132163	1384	-7.70	1.66	12	0.01	-1968.00	9123.00	25950	20230706	-41.62	12450	20230103	21.69	25950	-41.62	20230706	12450	21.69	20230103	25950	-41.62	20230706	12450	21.69	20230103	2.05	N	215360	500	45 억	375536	N	N	0	N	N
42	20231024	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15240	0	3	0.00	1028883200	68827	837.21	15260	15380	14510	19810	10670	15240	14948.12	4.10	1239	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1392	-7.74	1.67	12	0.75	-1968.00	9123.00	25950	20230706	-41.27	12450	20230103	22.41	25950	-41.27	20230706	12450	22.41	20230103	25950	-41.27	20230706	12450	22.41	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
43	20231024	150902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15240	0	3	0.00	979232340	65571	797.60	15260	15380	14510	19810	10670	15240	14933.92	4.10	3212	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1392	-7.74	1.67	12	0.72	-1968.00	9123.00	25950	20230706	-41.27	12450	20230103	22.41	25950	-41.27	20230706	12450	22.41	20230103	25950	-41.27	20230706	12450	22.41	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
44	20231024	140846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14760	-480	5	-3.15	367194060	24810	301.79	15260	15380	14510	19810	10670	15240	14800.24	4.10	-2563	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1348	-7.50	1.62	12	0.27	-1968.00	9123.00	25950	20230706	-43.12	12450	20230103	18.55	25950	-43.12	20230706	12450	18.55	20230103	25950	-43.12	20230706	12450	18.55	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
45	20231024	130853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14740	-500	5	-3.28	252858890	17066	207.59	15260	15380	14510	19810	10670	15240	14816.53	4.10	-3771	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1346	-7.49	1.62	12	0.19	-1968.00	9123.00	25950	20230706	-43.20	12450	20230103	18.39	25950	-43.20	20230706	12450	18.39	20230103	25950	-43.20	20230706	12450	18.39	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
46	20231024	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14900	-340	5	-2.23	175148820	11789	143.40	15260	15380	14510	19810	10670	15240	14856.97	4.10	-6191	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1361	-7.57	1.63	12	0.13	-1968.00	9123.00	25950	20230706	-42.58	12450	20230103	19.68	25950	-42.58	20230706	12450	19.68	20230103	25950	-42.58	20230706	12450	19.68	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
47	20231024	110857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14710	-530	5	-3.48	165915240	11168	135.85	15260	15380	14510	19810	10670	15240	14856.31	4.10	-6125	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1343	-7.47	1.61	12	0.12	-1968.00	9123.00	25950	20230706	-43.31	12450	20230103	18.15	25950	-43.31	20230706	12450	18.15	20230103	25950	-43.31	20230706	12450	18.15	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
48	20231024	100848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-560	5	-3.67	136150850	9127	111.02	15260	15380	14530	19810	10670	15240	14917.37	4.10	-6232	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1341	-7.46	1.61	12	0.10	-1968.00	9123.00	25950	20230706	-43.43	12450	20230103	17.91	25950	-43.43	20230706	12450	17.91	20230103	25950	-43.43	20230706	12450	17.91	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
49	20231024	090856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15370	130	2	0.85	3849460	251	3.05	15260	15380	15260	19810	10670	15240	15336.49	4.10	-162	15793	15516	15153	14876	14513	15655	15015	46	4570	500	10970	10	1	9132163	1404	-7.81	1.68	12	0.00	-1968.00	9123.00	25950	20230706	-40.77	12450	20230103	23.45	25950	-40.77	20230706	12450	23.45	20230103	25950	-40.77	20230706	12450	23.45	20230103	2.02	N	215360	500	45 억	373965	N	N	0	N	N
50	20231023	160842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15240	210	2	1.40	125131780	8216	10.48	14790	15430	14790	19530	10530	15030	15230.26	4.08	1030	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1392	-7.74	1.67	12	0.09	-1968.00	9123.00	25950	20230706	-41.27	12450	20230103	22.41	25950	-41.27	20230706	12450	22.41	20230103	25950	-41.27	20230706	12450	22.41	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
51	20231023	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15180	150	2	1.00	122162470	8021	10.23	14790	15430	14790	19530	10530	15030	15230.33	4.08	1005	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1386	-7.71	1.66	12	0.09	-1968.00	9123.00	25950	20230706	-41.50	12450	20230103	21.93	25950	-41.50	20230706	12450	21.93	20230103	25950	-41.50	20230706	12450	21.93	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
52	20231023	140846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15100	70	2	0.47	111024890	7286	9.30	14790	15430	14790	19530	10530	15030	15238.11	4.08	915	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1379	-7.67	1.66	12	0.08	-1968.00	9123.00	25950	20230706	-41.81	12450	20230103	21.29	25950	-41.81	20230706	12450	21.29	20230103	25950	-41.81	20230706	12450	21.29	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
53	20231023	130852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15260	230	2	1.53	95438620	6261	7.99	14790	15430	14790	19530	10530	15030	15243.35	4.08	1098	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1394	-7.75	1.67	12	0.07	-1968.00	9123.00	25950	20230706	-41.19	12450	20230103	22.57	25950	-41.19	20230706	12450	22.57	20230103	25950	-41.19	20230706	12450	22.57	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
54	20231023	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15280	250	2	1.66	89042740	5842	7.45	14790	15430	14790	19530	10530	15030	15241.82	4.08	1068	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1395	-7.76	1.67	12	0.06	-1968.00	9123.00	25950	20230706	-41.12	12450	20230103	22.73	25950	-41.12	20230706	12450	22.73	20230103	25950	-41.12	20230706	12450	22.73	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
55	20231023	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15330	300	2	2.00	77570960	5094	6.50	14790	15420	14790	19530	10530	15030	15227.91	4.08	1071	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1400	-7.79	1.68	12	0.06	-1968.00	9123.00	25950	20230706	-40.92	12450	20230103	23.13	25950	-40.92	20230706	12450	23.13	20230103	25950	-40.92	20230706	12450	23.13	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
56	20231023	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15130	100	2	0.67	30278830	2006	2.56	14790	15250	14790	19530	10530	15030	15094.13	4.08	156	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1382	-7.69	1.66	12	0.02	-1968.00	9123.00	25950	20230706	-41.70	12450	20230103	21.53	25950	-41.70	20230706	12450	21.53	20230103	25950	-41.70	20230706	12450	21.53	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
57	20231023	090854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15130	100	2	0.67	6224330	417	0.53	14790	15140	14790	19530	10530	15030	14926.45	4.08	-29	16083	15556	14903	14376	13723	15820	14640	46	4500	500	10820	10	1	9132163	1382	-7.69	1.66	12	0.00	-1968.00	9123.00	25950	20230706	-41.70	12450	20230103	21.53	25950	-41.70	20230706	12450	21.53	20230103	25950	-41.70	20230706	12450	21.53	20230103	2.05	N	215360	500	45 억	372951	N	N	0	N	N
58	20231020	160840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15030	40	2	0.27	1153931200	78154	112.55	14750	15430	14250	19480	10500	14990	14764.80	4.03	-12426	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1373	-7.64	1.65	12	0.86	-1968.00	9123.00	25950	20230706	-42.08	12450	20230103	20.72	25950	-42.08	20230706	12450	20.72	20230103	25950	-42.08	20230706	12450	20.72	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
59	20231020	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14770	-220	5	-1.47	1108541880	75125	108.19	14750	15430	14250	19480	10500	14990	14755.97	4.03	-11164	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1349	-7.51	1.62	12	0.82	-1968.00	9123.00	25950	20230706	-43.08	12450	20230103	18.63	25950	-43.08	20230706	12450	18.63	20230103	25950	-43.08	20230706	12450	18.63	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
60	20231020	140847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15300	310	2	2.07	863324960	58793	84.67	14750	15430	14250	19480	10500	14990	14684.15	4.03	-1672	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1397	-7.77	1.68	12	0.64	-1968.00	9123.00	25950	20230706	-41.04	12450	20230103	22.89	25950	-41.04	20230706	12450	22.89	20230103	25950	-41.04	20230706	12450	22.89	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
61	20231020	130824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14430	-560	5	-3.74	541087350	37346	53.78	14750	14880	14250	19480	10500	14990	14488.50	4.03	2779	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1318	-7.33	1.58	12	0.41	-1968.00	9123.00	25950	20230706	-44.39	12450	20230103	15.90	25950	-44.39	20230706	12450	15.90	20230103	25950	-44.39	20230706	12450	15.90	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
62	20231020	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-640	5	-4.27	474775940	32746	47.16	14750	14880	14250	19480	10500	14990	14498.75	4.03	2151	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1310	-7.29	1.57	12	0.36	-1968.00	9123.00	25950	20230706	-44.70	12450	20230103	15.26	25950	-44.70	20230706	12450	15.26	20230103	25950	-44.70	20230706	12450	15.26	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
63	20231020	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14410	-580	5	-3.87	388086020	26700	38.45	14750	14880	14280	19480	10500	14990	14535.06	4.03	2526	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1316	-7.32	1.58	12	0.29	-1968.00	9123.00	25950	20230706	-44.47	12450	20230103	15.74	25950	-44.47	20230706	12450	15.74	20230103	25950	-44.47	20230706	12450	15.74	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
64	20231020	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	-550	5	-3.67	288485600	19783	28.49	14750	14880	14280	19480	10500	14990	14582.50	4.03	3116	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1319	-7.34	1.58	12	0.22	-1968.00	9123.00	25950	20230706	-44.35	12450	20230103	15.98	25950	-44.35	20230706	12450	15.98	20230103	25950	-44.35	20230706	12450	15.98	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
65	20231020	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14800	-190	5	-1.27	31021570	2100	3.02	14750	14840	14730	19480	10500	14990	14772.18	4.03	1059	16190	15590	15160	14560	14130	15375	14345	46	4490	500	10790	10	1	9132163	1352	-7.52	1.62	12	0.02	-1968.00	9123.00	25950	20230706	-42.97	12450	20230103	18.88	25950	-42.97	20230706	12450	18.88	20230103	25950	-42.97	20230706	12450	18.88	20230103	2.08	N	215360	500	45 억	367913	N	N	0	N	N
66	20231019	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14990	-910	5	-5.72	1045377360	69403	99.05	15570	15760	14730	20650	11130	15900	15062.43	3.94	8088	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1369	-7.62	1.64	12	0.76	-1968.00	9123.00	25950	20230706	-42.24	12450	20230103	20.40	25950	-42.24	20230706	12450	20.40	20230103	25950	-42.24	20230706	12450	20.40	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
67	20231019	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14970	-930	5	-5.85	927150060	61571	87.87	15570	15760	14730	20650	11130	15900	15058.23	3.94	10728	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1367	-7.61	1.64	12	0.67	-1968.00	9123.00	25950	20230706	-42.31	12450	20230103	20.24	25950	-42.31	20230706	12450	20.24	20230103	25950	-42.31	20230706	12450	20.24	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
68	20231019	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14950	-950	5	-5.97	622405130	41029	58.55	15570	15760	14940	20650	11130	15900	15169.88	3.94	6843	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1365	-7.60	1.64	12	0.45	-1968.00	9123.00	25950	20230706	-42.39	12450	20230103	20.08	25950	-42.39	20230706	12450	20.08	20230103	25950	-42.39	20230706	12450	20.08	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
69	20231019	130827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15160	-740	5	-4.65	412233810	27032	38.58	15570	15760	15070	20650	11130	15900	15249.84	3.94	5000	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1384	-7.70	1.66	12	0.30	-1968.00	9123.00	25950	20230706	-41.58	12450	20230103	21.77	25950	-41.58	20230706	12450	21.77	20230103	25950	-41.58	20230706	12450	21.77	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
70	20231019	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15160	-740	5	-4.65	294466060	19239	27.46	15570	15760	15120	20650	11130	15900	15305.68	3.94	4156	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1384	-7.70	1.66	12	0.21	-1968.00	9123.00	25950	20230706	-41.58	12450	20230103	21.77	25950	-41.58	20230706	12450	21.77	20230103	25950	-41.58	20230706	12450	21.77	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
71	20231019	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15240	-660	5	-4.15	211489710	13777	19.66	15570	15760	15180	20650	11130	15900	15350.93	3.94	4127	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1392	-7.74	1.67	12	0.15	-1968.00	9123.00	25950	20230706	-41.27	12450	20230103	22.41	25950	-41.27	20230706	12450	22.41	20230103	25950	-41.27	20230706	12450	22.41	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
72	20231019	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15480	-420	5	-2.64	160550280	10451	14.92	15570	15760	15180	20650	11130	15900	15362.19	3.94	3780	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1414	-7.87	1.70	12	0.11	-1968.00	9123.00	25950	20230706	-40.35	12450	20230103	24.34	25950	-40.35	20230706	12450	24.34	20230103	25950	-40.35	20230706	12450	24.34	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
73	20231019	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15280	-620	5	-3.90	39416500	2543	3.63	15570	15760	15260	20650	11130	15900	15500.00	3.94	-370	17800	16850	16170	15220	14540	17325	15695	46	4750	500	11440	10	1	9132163	1395	-7.76	1.67	12	0.03	-1968.00	9123.00	25950	20230706	-41.12	12450	20230103	22.73	25950	-41.12	20230706	12450	22.73	20230103	25950	-41.12	20230706	12450	22.73	20230103	2.07	N	215360	500	45 억	360131	N	N	0	N	N
74	20231018	160836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15900	150	2	0.95	1111381560	69861	192.79	15600	17120	15490	20450	11030	15750	15908.47	3.93	1182	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1452	-8.08	1.74	12	0.76	-1968.00	9123.00	25950	20230706	-38.73	12450	20230103	27.71	25950	-38.73	20230706	12450	27.71	20230103	25950	-38.73	20230706	12450	27.71	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
75	20231018	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15910	160	2	1.02	1089102720	68458	188.92	15600	17120	15490	20450	11030	15750	15909.06	3.93	1181	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1453	-8.08	1.74	12	0.75	-1968.00	9123.00	25950	20230706	-38.69	12450	20230103	27.79	25950	-38.69	20230706	12450	27.79	20230103	25950	-38.69	20230706	12450	27.79	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
76	20231018	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15820	70	2	0.44	1044443430	65640	181.14	15600	17120	15490	20450	11030	15750	15911.69	3.93	448	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1445	-8.04	1.73	12	0.72	-1968.00	9123.00	25950	20230706	-39.04	12450	20230103	27.07	25950	-39.04	20230706	12450	27.07	20230103	25950	-39.04	20230706	12450	27.07	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
77	20231018	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15750	0	3	0.00	982369290	61712	170.30	15600	17120	15490	20450	11030	15750	15918.61	3.93	176	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1438	-8.00	1.73	12	0.68	-1968.00	9123.00	25950	20230706	-39.31	12450	20230103	26.51	25950	-39.31	20230706	12450	26.51	20230103	25950	-39.31	20230706	12450	26.51	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
78	20231018	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15760	10	2	0.06	968626840	60838	167.89	15600	17120	15490	20450	11030	15750	15921.41	3.93	455	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1439	-8.01	1.73	12	0.67	-1968.00	9123.00	25950	20230706	-39.27	12450	20230103	26.59	25950	-39.27	20230706	12450	26.59	20230103	25950	-39.27	20230706	12450	26.59	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
79	20231018	110820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15860	110	2	0.70	884165510	55471	153.08	15600	17120	15490	20450	11030	15750	15939.24	3.93	284	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1448	-8.06	1.74	12	0.61	-1968.00	9123.00	25950	20230706	-38.88	12450	20230103	27.39	25950	-38.88	20230706	12450	27.39	20230103	25950	-38.88	20230706	12450	27.39	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
80	20231018	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15690	-60	5	-0.38	771468400	48340	133.40	15600	17120	15490	20450	11030	15750	15959.21	3.93	1617	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1433	-7.97	1.72	12	0.53	-1968.00	9123.00	25950	20230706	-39.54	12450	20230103	26.02	25950	-39.54	20230706	12450	26.02	20230103	25950	-39.54	20230706	12450	26.02	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
81	20231018	090816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15750	0	3	0.00	393309630	24211	66.81	15600	17120	15600	20450	11030	15750	16245.08	3.93	-1989	16430	16090	15910	15570	15390	16000	15480	46	4700	500	11340	10	1	9132163	1438	-8.00	1.73	12	0.27	-1968.00	9123.00	25950	20230706	-39.31	12450	20230103	26.51	25950	-39.31	20230706	12450	26.51	20230103	25950	-39.31	20230706	12450	26.51	20230103	2.04	N	215360	500	45 억	358605	N	N	1	N	N
82	20231017	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15750	-350	5	-2.17	565977810	35697	163.85	16200	16250	15730	20900	11270	16100	15856.12	3.82	9362	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1438	-8.00	1.73	12	0.39	-1968.00	9123.00	25950	20230706	-39.31	12100	20221013	30.17	25950	-39.31	20230706	12450	26.51	20230103	25950	-39.31	20230706	12450	26.51	20230103	1.99	N	215360	500	45 억	349050	N	N	1	N	N
83	20231017	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15810	-290	5	-1.80	495965020	31254	143.45	16200	16250	15730	20900	11270	16100	15868.85	3.82	10225	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1444	-8.03	1.73	12	0.34	-1968.00	9123.00	25950	20230706	-39.08	12100	20221013	30.66	25950	-39.08	20230706	12450	26.99	20230103	25950	-39.08	20230706	12450	26.99	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
84	20231017	140828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15850	-250	5	-1.55	132939400	8247	37.85	16200	16250	15850	20900	11270	16100	16119.73	3.82	-2777	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1447	-8.05	1.74	12	0.09	-1968.00	9123.00	25950	20230706	-38.92	12100	20221013	30.99	25950	-38.92	20230706	12450	27.31	20230103	25950	-38.92	20230706	12450	27.31	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
85	20231017	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16110	10	2	0.06	97118200	6006	27.57	16200	16250	16100	20900	11270	16100	16170.20	3.82	-2078	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1471	-8.19	1.77	12	0.07	-1968.00	9123.00	25950	20230706	-37.92	12100	20221013	33.14	25950	-37.92	20230706	12450	29.40	20230103	25950	-37.92	20230706	12450	29.40	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
86	20231017	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16180	80	2	0.50	46881220	2895	13.29	16200	16250	16110	20900	11270	16100	16193.86	3.82	-1323	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1478	-8.22	1.77	12	0.03	-1968.00	9123.00	25950	20230706	-37.65	12100	20221013	33.72	25950	-37.65	20230706	12450	29.96	20230103	25950	-37.65	20230706	12450	29.96	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
87	20231017	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16220	120	2	0.75	32435760	2003	9.19	16200	16250	16110	20900	11270	16100	16193.59	3.82	-839	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1481	-8.24	1.78	12	0.02	-1968.00	9123.00	25950	20230706	-37.50	12100	20221013	34.05	25950	-37.50	20230706	12450	30.28	20230103	25950	-37.50	20230706	12450	30.28	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
88	20231017	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16200	100	2	0.62	19692200	1216	5.58	16200	16250	16110	20900	11270	16100	16194.24	3.82	-627	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1479	-8.23	1.78	12	0.01	-1968.00	9123.00	25950	20230706	-37.57	12100	20221013	33.88	25950	-37.57	20230706	12450	30.12	20230103	25950	-37.57	20230706	12450	30.12	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
89	20231017	090817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16160	60	2	0.37	4815200	297	1.36	16200	16250	16110	20900	11270	16100	16212.79	3.82	-36	16820	16460	16200	15840	15580	16330	15710	46	4800	500	11590	10	1	9132163	1476	-8.21	1.77	12	0.00	-1968.00	9123.00	25950	20230706	-37.73	12100	20221013	33.55	25950	-37.73	20230706	12450	29.80	20230103	25950	-37.73	20230706	12450	29.80	20230103	1.99	N	215360	500	45 억	349050	N	N	0	N	N
90	20231016	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16100	-470	5	-2.84	350970270	21784	78.94	16410	16560	15940	21500	11600	16570	16111.43	3.83	-595	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1470	-8.18	1.76	12	0.24	-1968.00	9123.00	25950	20230706	-37.96	12100	20221013	33.06	25950	-37.96	20230706	12450	29.32	20230103	25950	-37.96	20230706	12450	29.32	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
91	20231016	150817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16100	-470	5	-2.84	330780920	20530	74.39	16410	16560	15940	21500	11600	16570	16112.08	3.83	-202	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1470	-8.18	1.76	12	0.22	-1968.00	9123.00	25950	20230706	-37.96	12100	20221013	33.06	25950	-37.96	20230706	12450	29.32	20230103	25950	-37.96	20230706	12450	29.32	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
92	20231016	140818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16100	-470	5	-2.84	297911480	18473	66.94	16410	16560	15950	21500	11600	16570	16126.86	3.83	-131	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1470	-8.18	1.76	12	0.20	-1968.00	9123.00	25950	20230706	-37.96	12100	20221013	33.06	25950	-37.96	20230706	12450	29.32	20230103	25950	-37.96	20230706	12450	29.32	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
93	20231016	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16110	-460	5	-2.78	253539440	15694	56.87	16410	16560	15960	21500	11600	16570	16155.18	3.83	-1075	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1471	-8.19	1.77	12	0.17	-1968.00	9123.00	25950	20230706	-37.92	12100	20221013	33.14	25950	-37.92	20230706	12450	29.40	20230103	25950	-37.92	20230706	12450	29.40	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
94	20231016	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16160	-410	5	-2.47	241712450	14955	54.19	16410	16560	15990	21500	11600	16570	16162.65	3.83	-598	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1476	-8.21	1.77	12	0.16	-1968.00	9123.00	25950	20230706	-37.73	12100	20221013	33.55	25950	-37.73	20230706	12450	29.80	20230103	25950	-37.73	20230706	12450	29.80	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
95	20231016	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16010	-560	5	-3.38	178137520	10986	39.81	16410	16560	16010	21500	11600	16570	16214.96	3.83	-1464	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1462	-8.14	1.75	12	0.12	-1968.00	9123.00	25950	20230706	-38.30	12100	20221013	32.31	25950	-38.30	20230706	12450	28.59	20230103	25950	-38.30	20230706	12450	28.59	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
96	20231016	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16200	-370	5	-2.23	108105640	6642	24.07	16410	16560	16160	21500	11600	16570	16276.07	3.83	-1621	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1479	-8.23	1.78	12	0.07	-1968.00	9123.00	25950	20230706	-37.57	12100	20221013	33.88	25950	-37.57	20230706	12450	30.12	20230103	25950	-37.57	20230706	12450	30.12	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
97	20231016	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16450	-120	5	-0.72	86388710	5306	19.23	16410	16560	16160	21500	11600	16570	16281.32	3.83	-1392	17243	16906	16663	16326	16083	16785	16205	46	4930	500	11930	10	1	9132163	1502	-8.36	1.80	12	0.06	-1968.00	9123.00	25950	20230706	-36.61	12100	20221013	35.95	25950	-36.61	20230706	12450	32.13	20230103	25950	-36.61	20230706	12450	32.13	20230103	1.99	N	215360	500	45 억	349623	N	N	0	N	N
98	20231012	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16990	380	2	2.29	573847390	33851	66.68	16620	17300	16610	21550	11630	16610	16951.97	3.77	10524	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1552	-8.63	1.86	12	0.37	-1968.00	9123.00	25950	20230706	-34.53	12100	20221013	40.41	25950	-34.53	20230706	12450	36.47	20230103	25950	-34.53	20230706	12100	40.41	20221013	2.09	N	215360	500	45 억	344738	N	N	4	N	N
99	20231012	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16970	360	2	2.17	543922590	32089	63.21	16620	17300	16610	21550	11630	16610	16950.44	3.77	10314	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1550	-8.62	1.86	12	0.35	-1968.00	9123.00	25950	20230706	-34.61	12100	20221013	40.25	25950	-34.61	20230706	12450	36.31	20230103	25950	-34.61	20230706	12100	40.25	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
100	20231012	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17130	520	2	3.13	497760380	29379	57.87	16620	17300	16610	21550	11630	16610	16942.73	3.77	9475	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1564	-8.70	1.88	12	0.32	-1968.00	9123.00	25950	20230706	-33.99	12100	20221013	41.57	25950	-33.99	20230706	12450	37.59	20230103	25950	-33.99	20230706	12100	41.57	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
101	20231012	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17140	530	2	3.19	460252780	27177	53.53	16620	17300	16610	21550	11630	16610	16935.38	3.77	8300	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1565	-8.71	1.88	12	0.30	-1968.00	9123.00	25950	20230706	-33.95	12100	20221013	41.65	25950	-33.95	20230706	12450	37.67	20230103	25950	-33.95	20230706	12100	41.65	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
102	20231012	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17030	420	2	2.53	376356760	22262	43.85	16620	17300	16610	21550	11630	16610	16905.79	3.77	5110	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1555	-8.65	1.87	12	0.24	-1968.00	9123.00	25950	20230706	-34.37	12100	20221013	40.74	25950	-34.37	20230706	12450	36.79	20230103	25950	-34.37	20230706	12100	40.74	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
103	20231012	110820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16900	290	2	1.75	139034410	8315	16.38	16620	16900	16610	21550	11630	16610	16720.92	3.77	306	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1543	-8.59	1.85	12	0.09	-1968.00	9123.00	25950	20230706	-34.87	12100	20221013	39.67	25950	-34.87	20230706	12450	35.74	20230103	25950	-34.87	20230706	12100	39.67	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
104	20231012	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16650	40	2	0.24	75057240	4497	8.86	16620	16800	16610	21550	11630	16610	16690.51	3.77	-142	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1521	-8.46	1.83	12	0.05	-1968.00	9123.00	25950	20230706	-35.84	12100	20221013	37.60	25950	-35.84	20230706	12450	33.73	20230103	25950	-35.84	20230706	12100	37.60	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
105	20231012	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16800	190	2	1.14	27908510	1666	3.28	16620	16800	16620	21550	11630	16610	16751.81	3.77	-223	17163	16886	16693	16416	16223	16790	16320	46	4940	500	11950	10	1	9132163	1534	-8.54	1.84	12	0.02	-1968.00	9123.00	25950	20230706	-35.26	12100	20221013	38.84	25950	-35.26	20230706	12450	34.94	20230103	25950	-35.26	20230706	12100	38.84	20221013	2.09	N	215360	500	45 억	344738	N	N	0	N	N
106	20231011	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16610	0	3	0.00	844580250	50451	177.73	16710	16970	16500	21550	11630	16610	16740.63	3.66	10436	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1517	-8.44	1.82	12	0.55	-1968.00	9123.00	25950	20230706	-35.99	12100	20221013	37.27	25950	-35.99	20230706	12450	33.41	20230103	25950	-35.99	20230706	12100	37.27	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
107	20231011	150814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16680	70	2	0.42	750133070	44753	157.65	16710	16970	16620	21550	11630	16610	16761.63	3.66	10912	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1523	-8.48	1.83	12	0.49	-1968.00	9123.00	25950	20230706	-35.72	12100	20221013	37.85	25950	-35.72	20230706	12450	33.98	20230103	25950	-35.72	20230706	12100	37.85	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
108	20231011	140818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16710	100	2	0.60	686695530	40949	144.25	16710	16970	16620	21550	11630	16610	16769.53	3.66	13516	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1526	-8.49	1.83	12	0.45	-1968.00	9123.00	25950	20230706	-35.61	12100	20221013	38.10	25950	-35.61	20230706	12450	34.22	20230103	25950	-35.61	20230706	12100	38.10	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
109	20231011	130808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16710	100	2	0.60	662607840	39506	139.17	16710	16970	16620	21550	11630	16610	16772.33	3.66	14619	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1526	-8.49	1.83	12	0.43	-1968.00	9123.00	25950	20230706	-35.61	12100	20221013	38.10	25950	-35.61	20230706	12450	34.22	20230103	25950	-35.61	20230706	12100	38.10	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
110	20231011	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16750	140	2	0.84	650446170	38777	136.60	16710	16970	16620	21550	11630	16610	16774.02	3.66	15194	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1530	-8.51	1.84	12	0.42	-1968.00	9123.00	25950	20230706	-35.45	12100	20221013	38.43	25950	-35.45	20230706	12450	34.54	20230103	25950	-35.45	20230706	12100	38.43	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
111	20231011	110817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16790	180	2	1.08	598875610	35688	125.72	16710	16970	16690	21550	11630	16610	16780.87	3.66	16535	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1533	-8.53	1.84	12	0.39	-1968.00	9123.00	25950	20230706	-35.30	12100	20221013	38.76	25950	-35.30	20230706	12450	34.86	20230103	25950	-35.30	20230706	12100	38.76	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
112	20231011	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16860	250	2	1.51	517276680	30812	108.54	16710	16970	16690	21550	11630	16610	16788.16	3.66	15091	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1540	-8.57	1.85	12	0.34	-1968.00	9123.00	25950	20230706	-35.03	12100	20221013	39.34	25950	-35.03	20230706	12450	35.42	20230103	25950	-35.03	20230706	12100	39.34	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
113	20231011	090816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16870	260	2	1.57	59060440	3535	12.45	16710	16870	16690	21550	11630	16610	16707.34	3.66	2713	17470	17040	16750	16320	16030	16895	16175	46	4940	500	11950	10	1	9132163	1541	-8.57	1.85	12	0.04	-1968.00	9123.00	25950	20230706	-34.99	12100	20221013	39.42	25950	-34.99	20230706	12450	35.50	20230103	25950	-34.99	20230706	12100	39.42	20221013	2.13	N	215360	500	45 억	334357	N	N	0	N	N
114	20231010	150805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16590	-480	5	-2.81	440174920	26254	57.57	17080	17180	16460	22150	11950	17070	16766.01	3.70	-3478	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1515	-8.43	1.82	12	0.29	-1968.00	9123.00	25950	20230706	-36.07	12100	20221013	37.11	25950	-36.07	20230706	12450	33.25	20230103	25950	-36.07	20230706	12100	37.11	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
115	20231010	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16780	-290	5	-1.70	327105290	19424	42.60	17080	17180	16460	22150	11950	17070	16840.26	3.70	-2757	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1532	-8.53	1.84	12	0.21	-1968.00	9123.00	25950	20230706	-35.34	12100	20221013	38.68	25950	-35.34	20230706	12450	34.78	20230103	25950	-35.34	20230706	12100	38.68	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
116	20231010	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16720	-350	5	-2.05	280528890	16613	36.43	17080	17180	16600	22150	11950	17070	16886.11	3.70	-3366	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1527	-8.50	1.83	12	0.18	-1968.00	9123.00	25950	20230706	-35.57	12100	20221013	38.18	25950	-35.57	20230706	12450	34.30	20230103	25950	-35.57	20230706	12100	38.18	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
117	20231010	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16920	-150	5	-0.88	204982530	12097	26.53	17080	17180	16800	22150	11950	17070	16944.91	3.70	-1559	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1545	-8.60	1.85	12	0.13	-1968.00	9123.00	25950	20230706	-34.80	12100	20221013	39.83	25950	-34.80	20230706	12450	35.90	20230103	25950	-34.80	20230706	12100	39.83	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
118	20231010	110747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16920	-150	5	-0.88	192054970	11335	24.86	17080	17180	16800	22150	11950	17070	16943.54	3.70	-1270	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1545	-8.60	1.85	12	0.12	-1968.00	9123.00	25950	20230706	-34.80	12100	20221013	39.83	25950	-34.80	20230706	12450	35.90	20230103	25950	-34.80	20230706	12100	39.83	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
119	20231010	100755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16930	-140	5	-0.82	122420670	7215	15.82	17080	17180	16920	22150	11950	17070	16967.52	3.70	-395	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1546	-8.60	1.86	12	0.08	-1968.00	9123.00	25950	20230706	-34.76	12100	20221013	39.92	25950	-34.76	20230706	12450	35.98	20230103	25950	-34.76	20230706	12100	39.92	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
120	20231010	090749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16920	-150	5	-0.88	11372350	669	1.47	17080	17080	16920	22150	11950	17070	16999.03	3.70	-298	18063	17566	16833	16336	15603	17815	16585	46	5080	500	12290	10	1	9132163	1545	-8.60	1.85	12	0.01	-1968.00	9123.00	25950	20230706	-34.80	12100	20221013	39.83	25950	-34.80	20230706	12450	35.90	20230103	25950	-34.80	20230706	12100	39.83	20221013	2.14	N	215360	500	45 억	338219	N	N	2	N	N
121	20231006	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17070	450	2	2.71	765690980	45158	217.22	16100	17330	16100	21600	11640	16620	16955.82	3.58	11444	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1559	-8.67	1.87	12	0.49	-1968.00	9123.00	25950	20230706	-34.22	12100	20221013	41.07	25950	-34.22	20230706	12450	37.11	20230103	25950	-34.22	20230706	12100	41.07	20221013	2.14	N	215360	500	45 억	326775	N	N	2	N	N
122	20231006	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17020	400	2	2.41	746980870	44061	211.94	16100	17330	16100	21600	11640	16620	16953.33	3.58	11453	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1554	-8.65	1.87	12	0.48	-1968.00	9123.00	25950	20230706	-34.41	12100	20221013	40.66	25950	-34.41	20230706	12450	36.71	20230103	25950	-34.41	20230706	12100	40.66	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
123	20231006	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17130	510	2	3.07	682793650	40290	193.80	16100	17330	16100	21600	11640	16620	16946.98	3.58	10619	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1564	-8.70	1.88	12	0.44	-1968.00	9123.00	25950	20230706	-33.99	12100	20221013	41.57	25950	-33.99	20230706	12450	37.59	20230103	25950	-33.99	20230706	12100	41.57	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
124	20231006	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17130	510	2	3.07	652936810	38545	185.41	16100	17330	16100	21600	11640	16620	16939.60	3.58	10227	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1564	-8.70	1.88	12	0.42	-1968.00	9123.00	25950	20230706	-33.99	12100	20221013	41.57	25950	-33.99	20230706	12450	37.59	20230103	25950	-33.99	20230706	12100	41.57	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
125	20231006	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17140	520	2	3.13	583988230	34530	166.10	16100	17330	16100	21600	11640	16620	16912.49	3.58	12244	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1565	-8.71	1.88	12	0.38	-1968.00	9123.00	25950	20230706	-33.95	12100	20221013	41.65	25950	-33.95	20230706	12450	37.67	20230103	25950	-33.95	20230706	12100	41.65	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
126	20231006	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17200	580	2	3.49	401834420	23753	114.26	16100	17330	16100	21600	11640	16620	16917.21	3.58	10026	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1571	-8.74	1.89	12	0.26	-1968.00	9123.00	25950	20230706	-33.72	12100	20221013	42.15	25950	-33.72	20230706	12450	38.15	20230103	25950	-33.72	20230706	12100	42.15	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
127	20231006	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17150	530	2	3.19	353699500	20945	100.75	16100	17330	16100	21600	11640	16620	16887.06	3.58	10223	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1566	-8.71	1.88	12	0.23	-1968.00	9123.00	25950	20230706	-33.91	12100	20221013	41.74	25950	-33.91	20230706	12450	37.75	20230103	25950	-33.91	20230706	12100	41.74	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N
128	20231006	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16640	20	2	0.12	35442910	2187	10.52	16100	16830	16100	21600	11640	16620	16206.18	3.58	398	17180	16900	16760	16480	16340	16830	16410	46	4980	500	11960	10	1	9132163	1520	-8.46	1.82	12	0.02	-1968.00	9123.00	25950	20230706	-35.88	12100	20221013	37.52	25950	-35.88	20230706	12450	33.65	20230103	25950	-35.88	20230706	12100	37.52	20221013	2.14	N	215360	500	45 억	326775	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History