KissMeData/031510/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	15	2	0.75	330596182	164959	50.11	2005	2035	1980	2605	1405	2005	2004.09	1.24	-50608	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	5	1	28000000	566	-4.16	0.58	12	0.59	-485.00	3469.00	2140	20230126	-5.61	1257	20230726	60.70	2140	-5.61	20230126	1257	60.70	20230726	2140	-5.61	20230126	1257	60.70	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
3	20231031	150414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	10	2	0.50	296256527	147941	44.94	2005	2035	1980	2605	1405	2005	2002.49	1.24	-46063	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	5	1	28000000	564	-4.15	0.58	12	0.53	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
4	20231031	140418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	10	2	0.50	252541872	126172	38.32	2005	2035	1980	2605	1405	2005	2001.50	1.24	-42904	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	5	1	28000000	564	-4.15	0.58	12	0.45	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
5	20231031	130415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	10	2	0.50	199868087	100046	30.39	2005	2035	1980	2605	1405	2005	1997.59	1.24	-42594	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	5	1	28000000	564	-4.15	0.58	12	0.36	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
6	20231031	120411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	-21	5	-1.05	167805445	84025	25.52	2005	2035	1980	2605	1405	2005	1996.86	1.24	-40513	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	1	1	28000000	556	-4.09	0.57	12	0.30	-485.00	3469.00	2140	20230126	-7.29	1257	20230726	57.84	2140	-7.29	20230126	1257	57.84	20230726	2140	-7.29	20230126	1257	57.84	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
7	20231031	110423	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1996	-9	5	-0.45	137161261	68700	20.87	2005	2035	1980	2605	1405	2005	1996.22	1.24	-36537	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	1	1	28000000	559	-4.12	0.58	12	0.25	-485.00	3469.00	2140	20230126	-6.73	1257	20230726	58.79	2140	-6.73	20230126	1257	58.79	20230726	2140	-6.73	20230126	1257	58.79	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
8	20231031	100418	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-16	5	-0.80	114255028	57193	17.37	2005	2035	1980	2605	1405	2005	1997.39	1.24	-32990	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	1	1	28000000	557	-4.10	0.57	12	0.20	-485.00	3469.00	2140	20230126	-7.06	1257	20230726	58.23	2140	-7.06	20230126	1257	58.23	20230726	2140	-7.06	20230126	1257	58.23	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
9	20231031	090413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1994	-11	5	-0.55	33379956	16687	5.07	2005	2035	1981	2605	1405	2005	1999.59	1.24	-4958	2104	2054	1975	1925	1846	2079	1950	140	600	500	1400	1	1	28000000	558	-4.11	0.57	12	0.06	-485.00	3469.00	2140	20230126	-6.82	1257	20230726	58.63	2140	-6.82	20230126	1257	58.63	20230726	2140	-6.82	20230126	1257	58.63	20230726	0.28	N	031510	500	140 억	346904	N	N	N	N
10	20231030	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	82	2	4.26	646037893	327946	435.63	1928	2025	1896	2495	1347	1923	1969.83	1.03	57979	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	5	1	28000000	561	-4.13	0.58	12	1.17	-485.00	3469.00	2140	20230126	-6.31	1257	20230726	59.51	2140	-6.31	20230126	1257	59.51	20230726	2140	-6.31	20230126	1257	59.51	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
11	20231030	150401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	5	2	0.26	610973247	310360	412.27	1928	2025	1896	2495	1347	1923	1968.62	1.03	60881	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	1	1	28000000	540	-3.98	0.56	12	1.11	-485.00	3469.00	2140	20230126	-9.91	1257	20230726	53.38	2140	-9.91	20230126	1257	53.38	20230726	2140	-9.91	20230126	1257	53.38	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
12	20231030	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	0	3	0.00	557897500	282772	375.62	1928	2025	1896	2495	1347	1923	1972.99	1.03	59133	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	1	1	28000000	538	-3.96	0.55	12	1.01	-485.00	3469.00	2140	20230126	-10.14	1257	20230726	52.98	2140	-10.14	20230126	1257	52.98	20230726	2140	-10.14	20230126	1257	52.98	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
13	20231030	130403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	92	2	4.78	352406342	177298	235.51	1928	2025	1928	2495	1347	1923	1987.71	1.03	45286	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	5	1	28000000	564	-4.15	0.58	12	0.63	-485.00	3469.00	2140	20230126	-5.84	1257	20230726	60.30	2140	-5.84	20230126	1257	60.30	20230726	2140	-5.84	20230126	1257	60.30	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
14	20231030	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	87	2	4.52	260215383	131278	174.38	1928	2025	1928	2495	1347	1923	1982.25	1.03	35578	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	5	1	28000000	563	-4.14	0.58	12	0.47	-485.00	3469.00	2140	20230126	-6.07	1257	20230726	59.90	2140	-6.07	20230126	1257	59.90	20230726	2140	-6.07	20230126	1257	59.90	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
15	20231030	110358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	62	2	3.22	174530998	88622	117.72	1928	2000	1928	2495	1347	1923	1969.47	1.03	27124	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	1	1	28000000	556	-4.09	0.57	12	0.32	-485.00	3469.00	2140	20230126	-7.24	1257	20230726	57.92	2140	-7.24	20230126	1257	57.92	20230726	2140	-7.24	20230126	1257	57.92	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
16	20231030	100401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1971	48	2	2.50	98309626	50234	66.73	1928	1980	1928	2495	1347	1923	1957.15	1.03	25038	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	1	1	28000000	552	-4.06	0.57	12	0.18	-485.00	3469.00	2140	20230126	-7.90	1257	20230726	56.80	2140	-7.90	20230126	1257	56.80	20230726	2140	-7.90	20230126	1257	56.80	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
17	20231030	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	11	2	0.57	3452242	1790	2.38	1928	1936	1928	2495	1347	1923	1929.21	1.03	78	1973	1947	1915	1889	1857	1932	1874	140	572	500	1340	1	1	28000000	542	-3.99	0.56	12	0.01	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	2140	-9.63	20230126	1257	53.86	20230726	2140	-9.63	20230126	1257	53.86	20230726	0.27	N	031510	500	140 억	288165	N	N	N	N
18	20231027	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	-16	5	-0.83	138867990	72374	56.84	1939	1941	1883	2520	1358	1939	1918.66	1.05	-6601	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	538	-3.96	0.55	12	0.26	-485.00	3469.00	2140	20230126	-10.14	1257	20230726	52.98	2140	-10.14	20230126	1257	52.98	20230726	2140	-10.14	20230126	1257	52.98	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
19	20231027	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	0	3	0.00	115492203	60246	47.32	1939	1941	1883	2520	1358	1939	1916.89	1.05	-5272	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	543	-4.00	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
20	20231027	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1929	-10	5	-0.52	99961333	52210	41.01	1939	1941	1883	2520	1358	1939	1914.45	1.05	-2790	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	540	-3.98	0.56	12	0.19	-485.00	3469.00	2140	20230126	-9.86	1257	20230726	53.46	2140	-9.86	20230126	1257	53.46	20230726	2140	-9.86	20230126	1257	53.46	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
21	20231027	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-6	5	-0.31	90809833	47453	37.27	1939	1941	1883	2520	1358	1939	1913.51	1.05	-1744	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	541	-3.99	0.56	12	0.17	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	2140	-9.67	20230126	1257	53.78	20230726	2140	-9.67	20230126	1257	53.78	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
22	20231027	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	-19	5	-0.98	79646344	41669	32.73	1939	1941	1883	2520	1358	1939	1911.20	1.05	1394	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	538	-3.96	0.55	12	0.15	-485.00	3469.00	2140	20230126	-10.28	1257	20230726	52.74	2140	-10.28	20230126	1257	52.74	20230726	2140	-10.28	20230126	1257	52.74	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
23	20231027	110403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	-26	5	-1.34	74773548	39123	30.73	1939	1941	1883	2520	1358	1939	1911.02	1.05	1797	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	536	-3.94	0.55	12	0.14	-485.00	3469.00	2140	20230126	-10.61	1257	20230726	52.19	2140	-10.61	20230126	1257	52.19	20230726	2140	-10.61	20230126	1257	52.19	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
24	20231027	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	-41	5	-2.11	56091617	29323	23.03	1939	1941	1883	2520	1358	1939	1912.60	1.05	-3085	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	531	-3.91	0.55	12	0.10	-485.00	3469.00	2140	20230126	-11.31	1257	20230726	50.99	2140	-11.31	20230126	1257	50.99	20230726	2140	-11.31	20230126	1257	50.99	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
25	20231027	090356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1937	-2	5	-0.10	9042436	4664	3.66	1939	1941	1937	2520	1358	1939	1938.76	1.05	-1130	1969	1953	1926	1910	1883	1962	1919	140	581	500	1350	1	1	28000000	542	-3.99	0.56	12	0.02	-485.00	3469.00	2140	20230126	-9.49	1257	20230726	54.10	2140	-9.49	20230126	1257	54.10	20230726	2140	-9.49	20230126	1257	54.10	20230726	0.26	N	031510	500	140 억	294753	N	N	N	N
26	20231026	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	1	2	0.05	244868408	127223	118.88	1919	1942	1899	2515	1357	1938	1924.18	1.13	-19849	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	543	-4.00	0.56	12	0.45	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
27	20231026	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-8	5	-0.41	223715553	116297	108.67	1919	1942	1899	2515	1357	1938	1923.01	1.13	-13588	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	540	-3.98	0.56	12	0.42	-485.00	3469.00	2140	20230126	-9.81	1257	20230726	53.54	2140	-9.81	20230126	1257	53.54	20230726	2140	-9.81	20230126	1257	53.54	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
28	20231026	140354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1908	-30	5	-1.55	187567489	97395	91.01	1919	1942	1900	2515	1357	1938	1925.19	1.13	-10946	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	534	-3.93	0.55	12	0.35	-485.00	3469.00	2140	20230126	-10.84	1257	20230726	51.79	2140	-10.84	20230126	1257	51.79	20230726	2140	-10.84	20230126	1257	51.79	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
29	20231026	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	-3	5	-0.15	165368073	85837	80.21	1919	1942	1900	2515	1357	1938	1925.83	1.13	-7203	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	542	-3.99	0.56	12	0.31	-485.00	3469.00	2140	20230126	-9.58	1257	20230726	53.94	2140	-9.58	20230126	1257	53.94	20230726	2140	-9.58	20230126	1257	53.94	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
30	20231026	120353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	-16	5	-0.83	146757240	76217	71.22	1919	1942	1900	2515	1357	1938	1924.64	1.13	-3546	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	538	-3.96	0.55	12	0.27	-485.00	3469.00	2140	20230126	-10.19	1257	20230726	52.90	2140	-10.19	20230126	1257	52.90	20230726	2140	-10.19	20230126	1257	52.90	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
31	20231026	110356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	-2	5	-0.10	128841781	66898	62.51	1919	1942	1900	2515	1357	1938	1924.97	1.13	1431	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	542	-3.99	0.56	12	0.24	-485.00	3469.00	2140	20230126	-9.53	1257	20230726	54.02	2140	-9.53	20230126	1257	54.02	20230726	2140	-9.53	20230126	1257	54.02	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
32	20231026	100356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	-28	5	-1.44	87959128	45728	42.73	1919	1940	1900	2515	1357	1938	1921.76	1.13	-1615	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	535	-3.94	0.55	12	0.16	-485.00	3469.00	2140	20230126	-10.75	1257	20230726	51.95	2140	-10.75	20230126	1257	51.95	20230726	2140	-10.75	20230126	1257	51.95	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
33	20231026	090354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	2	2	0.10	38601946	20032	18.72	1919	1940	1919	2515	1357	1938	1923.37	1.13	3057	1991	1964	1917	1890	1843	1941	1867	140	577	500	1350	1	1	28000000	543	-4.00	0.56	12	0.07	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	2140	-9.35	20230126	1257	54.34	20230726	2140	-9.35	20230126	1257	54.34	20230726	0.27	N	031510	500	140 억	315526	N	N	N	N
34	20231025	160355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	87	2	4.70	204981322	106924	168.29	1939	1944	1870	2405	1296	1851	1917.18	1.01	28193	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	543	-4.00	0.56	12	0.38	-485.00	3469.00	2140	20230126	-9.44	1257	20230726	54.18	2140	-9.44	20230126	1257	54.18	20230726	2140	-9.44	20230126	1257	54.18	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
35	20231025	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	81	2	4.38	187674149	97973	154.20	1939	1944	1870	2405	1296	1851	1915.69	1.01	26552	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	541	-3.98	0.56	12	0.35	-485.00	3469.00	2140	20230126	-9.72	1257	20230726	53.70	2140	-9.72	20230126	1257	53.70	20230726	2140	-9.72	20230126	1257	53.70	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
36	20231025	140353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	73	2	3.94	162733910	85046	133.86	1939	1944	1870	2405	1296	1851	1913.62	1.01	25145	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	539	-3.97	0.55	12	0.30	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	2140	-10.09	20230126	1257	53.06	20230726	2140	-10.09	20230126	1257	53.06	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
37	20231025	130354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	88	2	4.75	143806796	75229	118.41	1939	1944	1870	2405	1296	1851	1911.73	1.01	24071	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	543	-4.00	0.56	12	0.27	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
38	20231025	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1921	70	2	3.78	79827665	42091	66.25	1939	1939	1870	2405	1296	1851	1896.75	1.01	5773	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	538	-3.96	0.55	12	0.15	-485.00	3469.00	2140	20230126	-10.23	1257	20230726	52.82	2140	-10.23	20230126	1257	52.82	20230726	2140	-10.23	20230126	1257	52.82	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
39	20231025	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1916	65	2	3.51	64760241	34240	53.89	1939	1939	1870	2405	1296	1851	1891.58	1.01	4794	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	536	-3.95	0.55	12	0.12	-485.00	3469.00	2140	20230126	-10.47	1257	20230726	52.43	2140	-10.47	20230126	1257	52.43	20230726	2140	-10.47	20230126	1257	52.43	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
40	20231025	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	45	2	2.43	33791317	17906	28.18	1939	1939	1870	2405	1296	1851	1887.52	1.01	380	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	531	-3.91	0.55	12	0.06	-485.00	3469.00	2140	20230126	-11.40	1257	20230726	50.84	2140	-11.40	20230126	1257	50.84	20230726	2140	-11.40	20230126	1257	50.84	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
41	20231025	090353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1883	32	2	1.73	12461736	6540	10.29	1939	1939	1870	2405	1296	1851	1907.02	1.01	-520	1895	1872	1828	1805	1761	1884	1817	140	554	500	1290	1	1	28000000	527	-3.88	0.54	12	0.02	-485.00	3469.00	2140	20230126	-12.01	1257	20230726	49.80	2140	-12.01	20230126	1257	49.80	20230726	2140	-12.01	20230126	1257	49.80	20230726	0.27	N	031510	500	140 억	283075	N	N	N	N
42	20231024	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1851	21	2	1.15	116228707	63534	91.35	1830	1851	1784	2375	1281	1830	1829.39	1.06	-13639	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	518	-3.82	0.53	12	0.23	-485.00	3469.00	2140	20230126	-13.50	1257	20230726	47.26	2140	-13.50	20230126	1257	47.26	20230726	2140	-13.50	20230126	1257	47.26	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
43	20231024	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	17	2	0.93	99433352	54454	78.30	1830	1849	1784	2375	1281	1830	1826.00	1.06	-13265	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	517	-3.81	0.53	12	0.19	-485.00	3469.00	2140	20230126	-13.69	1257	20230726	46.94	2140	-13.69	20230126	1257	46.94	20230726	2140	-13.69	20230126	1257	46.94	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
44	20231024	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	10	2	0.55	85182239	46731	67.19	1830	1843	1784	2375	1281	1830	1822.80	1.06	-13064	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	515	-3.79	0.53	12	0.17	-485.00	3469.00	2140	20230126	-14.02	1257	20230726	46.38	2140	-14.02	20230126	1257	46.38	20230726	2140	-14.02	20230126	1257	46.38	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
45	20231024	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	0	3	0.00	71695857	39384	56.63	1830	1843	1784	2375	1281	1830	1820.40	1.06	-12833	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	512	-3.77	0.53	12	0.14	-485.00	3469.00	2140	20230126	-14.49	1257	20230726	45.58	2140	-14.49	20230126	1257	45.58	20230726	2140	-14.49	20230126	1257	45.58	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
46	20231024	120354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1828	-2	5	-0.11	61285338	33706	48.47	1830	1843	1784	2375	1281	1830	1818.19	1.06	-12109	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	512	-3.77	0.53	12	0.12	-485.00	3469.00	2140	20230126	-14.58	1257	20230726	45.43	2140	-14.58	20230126	1257	45.43	20230726	2140	-14.58	20230126	1257	45.43	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
47	20231024	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1805	-25	5	-1.37	44647407	24567	35.32	1830	1843	1784	2375	1281	1830	1817.31	1.06	-13998	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	505	-3.72	0.52	12	0.09	-485.00	3469.00	2140	20230126	-15.65	1257	20230726	43.60	2140	-15.65	20230126	1257	43.60	20230726	2140	-15.65	20230126	1257	43.60	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
48	20231024	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	-18	5	-0.98	31066065	17021	24.47	1830	1843	1812	2375	1281	1830	1825.13	1.06	-8798	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	507	-3.74	0.52	12	0.06	-485.00	3469.00	2140	20230126	-15.33	1257	20230726	44.15	2140	-15.33	20230126	1257	44.15	20230726	2140	-15.33	20230126	1257	44.15	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
49	20231024	090349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	1	2	0.05	13591877	7427	10.68	1830	1831	1830	2375	1281	1830	1830.06	1.06	-729	1868	1849	1818	1799	1768	1858	1808	140	545	500	1280	1	1	28000000	513	-3.78	0.53	12	0.03	-485.00	3469.00	2140	20230126	-14.44	1257	20230726	45.66	2140	-14.44	20230126	1257	45.66	20230726	2140	-14.44	20230126	1257	45.66	20230726	0.27	N	031510	500	140 억	296714	N	N	N	N
50	20231023	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	22	2	1.22	126171377	69371	72.33	1797	1837	1787	2350	1266	1808	1818.79	1.04	6583	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	512	-3.77	0.53	12	0.25	-485.00	3469.00	2140	20230126	-14.49	1257	20230726	45.58	2140	-14.49	20230126	1257	45.58	20230726	2140	-14.49	20230126	1257	45.58	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
51	20231023	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	12	2	0.66	114168853	62784	65.46	1797	1837	1787	2350	1266	1808	1818.44	1.04	5410	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	510	-3.75	0.52	12	0.22	-485.00	3469.00	2140	20230126	-14.95	1257	20230726	44.79	2140	-14.95	20230126	1257	44.79	20230726	2140	-14.95	20230126	1257	44.79	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
52	20231023	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	17	2	0.94	104054267	57224	59.66	1797	1837	1787	2350	1266	1808	1818.37	1.04	7245	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	511	-3.76	0.53	12	0.20	-485.00	3469.00	2140	20230126	-14.72	1257	20230726	45.19	2140	-14.72	20230126	1257	45.19	20230726	2140	-14.72	20230126	1257	45.19	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
53	20231023	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	10	2	0.55	93459492	51417	53.61	1797	1837	1787	2350	1266	1808	1817.68	1.04	7340	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	509	-3.75	0.52	12	0.18	-485.00	3469.00	2140	20230126	-15.05	1257	20230726	44.63	2140	-15.05	20230126	1257	44.63	20230726	2140	-15.05	20230126	1257	44.63	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
54	20231023	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1837	29	2	1.60	69766405	38443	40.08	1797	1837	1787	2350	1266	1808	1814.81	1.04	7965	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	514	-3.79	0.53	12	0.14	-485.00	3469.00	2140	20230126	-14.16	1257	20230726	46.14	2140	-14.16	20230126	1257	46.14	20230726	2140	-14.16	20230126	1257	46.14	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
55	20231023	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	27	2	1.49	59830219	33027	34.43	1797	1835	1787	2350	1266	1808	1811.56	1.04	7301	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	514	-3.78	0.53	12	0.12	-485.00	3469.00	2140	20230126	-14.25	1257	20230726	45.98	2140	-14.25	20230126	1257	45.98	20230726	2140	-14.25	20230126	1257	45.98	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
56	20231023	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	9	2	0.50	35258738	19584	20.42	1797	1818	1787	2350	1266	1808	1800.37	1.04	4631	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	509	-3.75	0.52	12	0.07	-485.00	3469.00	2140	20230126	-15.09	1257	20230726	44.55	2140	-15.09	20230126	1257	44.55	20230726	2140	-15.09	20230126	1257	44.55	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
57	20231023	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1788	-20	5	-1.11	9426203	5251	5.47	1797	1797	1787	2350	1266	1808	1795.05	1.04	-1469	1916	1862	1796	1742	1676	1829	1709	140	542	500	1260	1	1	28000000	501	-3.69	0.52	12	0.02	-485.00	3469.00	2140	20230126	-16.45	1257	20230726	42.24	2140	-16.45	20230126	1257	42.24	20230726	2140	-16.45	20230126	1257	42.24	20230726	0.27	N	031510	500	140 억	290611	N	N	N	N
58	20231020	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1808	-67	5	-3.57	171020801	95723	208.80	1850	1850	1730	2435	1313	1875	1786.52	1.05	-2768	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	506	-3.73	0.52	12	0.34	-485.00	3469.00	2140	20230126	-15.51	1257	20230726	43.83	2140	-15.51	20230126	1257	43.83	20230726	2140	-15.51	20230126	1257	43.83	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
59	20231020	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1792	-83	5	-4.43	154103703	86340	188.33	1850	1850	1730	2435	1313	1875	1784.76	1.05	-886	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	502	-3.69	0.52	12	0.31	-485.00	3469.00	2140	20230126	-16.26	1257	20230726	42.56	2140	-16.26	20230126	1257	42.56	20230726	2140	-16.26	20230126	1257	42.56	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
60	20231020	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	-63	5	-3.36	132646745	74430	162.35	1850	1850	1730	2435	1313	1875	1782.07	1.05	2542	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	507	-3.74	0.52	12	0.27	-485.00	3469.00	2140	20230126	-15.33	1257	20230726	44.15	2140	-15.33	20230126	1257	44.15	20230726	2140	-15.33	20230126	1257	44.15	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
61	20231020	130336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1807	-68	5	-3.63	127024025	71318	155.56	1850	1850	1730	2435	1313	1875	1780.99	1.05	2579	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	506	-3.73	0.52	12	0.25	-485.00	3469.00	2140	20230126	-15.56	1257	20230726	43.75	2140	-15.56	20230126	1257	43.75	20230726	2140	-15.56	20230126	1257	43.75	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
62	20231020	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-72	5	-3.84	122315146	68711	149.88	1850	1850	1730	2435	1313	1875	1780.03	1.05	2049	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	505	-3.72	0.52	12	0.25	-485.00	3469.00	2140	20230126	-15.75	1257	20230726	43.44	2140	-15.75	20230126	1257	43.44	20230726	2140	-15.75	20230126	1257	43.44	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
63	20231020	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1794	-81	5	-4.32	112884741	63467	138.44	1850	1850	1730	2435	1313	1875	1778.52	1.05	2138	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	502	-3.70	0.52	12	0.23	-485.00	3469.00	2140	20230126	-16.17	1257	20230726	42.72	2140	-16.17	20230126	1257	42.72	20230726	2140	-16.17	20230126	1257	42.72	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
64	20231020	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1776	-99	5	-5.28	88032859	49472	107.91	1850	1850	1730	2435	1313	1875	1779.30	1.05	1384	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	497	-3.66	0.51	12	0.18	-485.00	3469.00	2140	20230126	-17.01	1257	20230726	41.29	2140	-17.01	20230126	1257	41.29	20230726	2140	-17.01	20230126	1257	41.29	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
65	20231020	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	-36	5	-1.92	12070160	6525	14.23	1850	1850	1837	2435	1313	1875	1849.52	1.05	-507	1917	1895	1870	1848	1823	1883	1836	140	560	500	1310	1	1	28000000	515	-3.79	0.53	12	0.02	-485.00	3469.00	2140	20230126	-14.07	1257	20230726	46.30	2140	-14.07	20230126	1257	46.30	20230726	2140	-14.07	20230126	1257	46.30	20230726	0.27	N	031510	500	140 억	295022	N	N	N	N
66	20231019	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-43	5	-2.24	85371095	45834	96.10	1890	1892	1845	2490	1343	1918	1862.36	1.09	-7865	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	525	-3.87	0.54	12	0.16	-485.00	3469.00	2140	20230126	-12.38	1257	20230726	49.16	2140	-12.38	20230126	1257	49.16	20230726	2140	-12.38	20230126	1257	49.16	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
67	20231019	150338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	-65	5	-3.39	77065372	41385	86.77	1890	1892	1845	2490	1343	1918	1861.87	1.09	-6126	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	519	-3.82	0.53	12	0.15	-485.00	3469.00	2140	20230126	-13.41	1257	20230726	47.41	2140	-13.41	20230126	1257	47.41	20230726	2140	-13.41	20230126	1257	47.41	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
68	20231019	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-57	5	-2.97	63567838	34135	71.57	1890	1892	1845	2490	1343	1918	1861.90	1.09	-2963	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	521	-3.84	0.54	12	0.12	-485.00	3469.00	2140	20230126	-13.04	1257	20230726	48.05	2140	-13.04	20230126	1257	48.05	20230726	2140	-13.04	20230126	1257	48.05	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
69	20231019	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	-41	5	-2.14	55103112	29587	62.03	1890	1892	1845	2490	1343	1918	1862.01	1.09	-2037	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	526	-3.87	0.54	12	0.11	-485.00	3469.00	2140	20230126	-12.29	1257	20230726	49.32	2140	-12.29	20230126	1257	49.32	20230726	2140	-12.29	20230126	1257	49.32	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
70	20231019	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-58	5	-3.02	47662798	25598	53.67	1890	1892	1845	2490	1343	1918	1861.51	1.09	-3248	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	521	-3.84	0.54	12	0.09	-485.00	3469.00	2140	20230126	-13.08	1257	20230726	47.97	2140	-13.08	20230126	1257	47.97	20230726	2140	-13.08	20230126	1257	47.97	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
71	20231019	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	-71	5	-3.70	36416850	19524	40.94	1890	1892	1845	2490	1343	1918	1864.66	1.09	-4729	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	517	-3.81	0.53	12	0.07	-485.00	3469.00	2140	20230126	-13.69	1257	20230726	46.94	2140	-13.69	20230126	1257	46.94	20230726	2140	-13.69	20230126	1257	46.94	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
72	20231019	100338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1855	-63	5	-3.28	23861092	12756	26.74	1890	1892	1845	2490	1343	1918	1869.78	1.09	-3439	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	519	-3.82	0.53	12	0.05	-485.00	3469.00	2140	20230126	-13.32	1257	20230726	47.57	2140	-13.32	20230126	1257	47.57	20230726	2140	-13.32	20230126	1257	47.57	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
73	20231019	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-38	5	-1.98	9080630	4804	10.07	1890	1892	1880	2490	1343	1918	1888.95	1.09	-1656	2006	1962	1928	1884	1850	1945	1867	140	572	500	1340	1	1	28000000	526	-3.88	0.54	12	0.02	-485.00	3469.00	2140	20230126	-12.15	1257	20230726	49.56	2140	-12.15	20230126	1257	49.56	20230726	2140	-12.15	20230126	1257	49.56	20230726	0.28	N	031510	500	140 억	305391	N	N	N	N
74	20231018	160341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	-34	5	-1.74	90944176	47292	60.34	1953	1972	1894	2535	1367	1952	1923.04	1.15	-17180	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	537	-3.95	0.55	12	0.17	-485.00	3469.00	2140	20230126	-10.37	1257	20230726	52.59	2140	-10.37	20230126	1257	52.59	20230726	2140	-10.37	20230126	1257	52.59	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
75	20231018	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	-32	5	-1.64	83982688	43662	55.71	1953	1972	1894	2535	1367	1952	1923.47	1.15	-16360	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	538	-3.96	0.55	12	0.16	-485.00	3469.00	2140	20230126	-10.28	1257	20230726	52.74	2140	-10.28	20230126	1257	52.74	20230726	2140	-10.28	20230126	1257	52.74	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
76	20231018	140335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	-39	5	-2.00	69470736	36037	45.98	1953	1972	1898	2535	1367	1952	1927.76	1.15	-15541	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	536	-3.94	0.55	12	0.13	-485.00	3469.00	2140	20230126	-10.61	1257	20230726	52.19	2140	-10.61	20230126	1257	52.19	20230726	2140	-10.61	20230126	1257	52.19	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
77	20231018	130333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	-54	5	-2.77	65361427	33884	43.23	1953	1972	1898	2535	1367	1952	1928.98	1.15	-14816	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	531	-3.91	0.55	12	0.12	-485.00	3469.00	2140	20230126	-11.31	1257	20230726	50.99	2140	-11.31	20230126	1257	50.99	20230726	2140	-11.31	20230126	1257	50.99	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
78	20231018	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	-34	5	-1.74	50008129	25837	32.97	1953	1972	1911	2535	1367	1952	1935.52	1.15	-11565	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	537	-3.95	0.55	12	0.09	-485.00	3469.00	2140	20230126	-10.37	1257	20230726	52.59	2140	-10.37	20230126	1257	52.59	20230726	2140	-10.37	20230126	1257	52.59	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
79	20231018	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1911	-41	5	-2.10	47086310	24313	31.02	1953	1972	1911	2535	1367	1952	1936.67	1.15	-10747	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	535	-3.94	0.55	12	0.09	-485.00	3469.00	2140	20230126	-10.70	1257	20230726	52.03	2140	-10.70	20230126	1257	52.03	20230726	2140	-10.70	20230126	1257	52.03	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
80	20231018	100338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1921	-31	5	-1.59	32547744	16734	21.35	1953	1972	1913	2535	1367	1952	1945.01	1.15	-9998	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	538	-3.96	0.55	12	0.06	-485.00	3469.00	2140	20230126	-10.23	1257	20230726	52.82	2140	-10.23	20230126	1257	52.82	20230726	2140	-10.23	20230126	1257	52.82	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
81	20231018	090336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	0	3	0.00	14878442	7620	9.72	1953	1958	1952	2535	1367	1952	1952.55	1.15	-1000	2018	1985	1931	1898	1844	2001	1914	140	583	500	1360	1	1	28000000	547	-4.02	0.56	12	0.03	-485.00	3469.00	2140	20230126	-8.79	1257	20230726	55.29	2140	-8.79	20230126	1257	55.29	20230726	2140	-8.79	20230126	1257	55.29	20230726	0.29	N	031510	500	140 억	323177	N	N	N	N
82	20231017	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-4	5	-0.20	151187803	78291	50.68	1920	1964	1877	2540	1370	1956	1931.08	1.14	4160	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	547	-4.02	0.56	12	0.28	-485.00	3469.00	2140	20230126	-8.79	1257	20230726	55.29	2140	-8.79	20230126	1257	55.29	20230726	2140	-8.79	20230126	1257	55.29	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
83	20231017	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-14	5	-0.72	135673247	70318	45.52	1920	1964	1877	2540	1370	1956	1929.40	1.14	5420	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	544	-4.00	0.56	12	0.25	-485.00	3469.00	2140	20230126	-9.25	1257	20230726	54.49	2140	-9.25	20230126	1257	54.49	20230726	2140	-9.25	20230126	1257	54.49	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
84	20231017	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	-33	5	-1.69	122131223	63269	40.96	1920	1964	1877	2540	1370	1956	1930.32	1.14	7409	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	538	-3.96	0.55	12	0.23	-485.00	3469.00	2140	20230126	-10.14	1257	20230726	52.98	2140	-10.14	20230126	1257	52.98	20230726	2140	-10.14	20230126	1257	52.98	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
85	20231017	130336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-17	5	-0.87	111914055	57988	37.54	1920	1964	1877	2540	1370	1956	1929.92	1.14	9338	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	543	-4.00	0.56	12	0.21	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
86	20231017	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	-23	5	-1.18	97191205	50365	32.60	1920	1964	1877	2540	1370	1956	1929.70	1.14	10133	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	541	-3.99	0.56	12	0.18	-485.00	3469.00	2140	20230126	-9.67	1257	20230726	53.78	2140	-9.67	20230126	1257	53.78	20230726	2140	-9.67	20230126	1257	53.78	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
87	20231017	110333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1929	-27	5	-1.38	87182197	45156	29.23	1920	1964	1877	2540	1370	1956	1930.65	1.14	10940	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	540	-3.98	0.56	12	0.16	-485.00	3469.00	2140	20230126	-9.86	1257	20230726	53.46	2140	-9.86	20230126	1257	53.46	20230726	2140	-9.86	20230126	1257	53.46	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
88	20231017	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-60	5	-3.07	77669676	40190	26.02	1920	1964	1877	2540	1370	1956	1932.52	1.14	11798	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	531	-3.91	0.55	12	0.14	-485.00	3469.00	2140	20230126	-11.40	1257	20230726	50.84	2140	-11.40	20230126	1257	50.84	20230726	2140	-11.40	20230126	1257	50.84	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
89	20231017	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1936	-20	5	-1.02	14075482	7313	4.73	1920	1936	1920	2540	1370	1956	1924.39	1.14	2739	2057	2006	1928	1877	1799	1967	1838	140	584	500	1360	1	1	28000000	542	-3.99	0.56	12	0.03	-485.00	3469.00	2140	20230126	-9.53	1257	20230726	54.02	2140	-9.53	20230126	1257	54.02	20230726	2140	-9.53	20230126	1257	54.02	20230726	0.29	N	031510	500	140 억	319032	N	N	N	N
90	20231016	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	-16	5	-0.81	296528279	154444	119.81	1979	1979	1850	2560	1381	1972	1919.59	1.19	-13811	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	548	-4.03	0.56	12	0.55	-485.00	3469.00	2140	20230126	-8.60	1257	20230726	55.61	2140	-8.60	20230126	1257	55.61	20230726	2140	-8.60	20230126	1257	55.61	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
91	20231016	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-38	5	-1.93	279913843	145933	113.21	1979	1979	1850	2560	1381	1972	1917.73	1.19	-13578	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	542	-3.99	0.56	12	0.52	-485.00	3469.00	2140	20230126	-9.63	1257	20230726	53.86	2140	-9.63	20230126	1257	53.86	20230726	2140	-9.63	20230126	1257	53.86	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
92	20231016	140334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1914	-58	5	-2.94	260113459	135590	105.18	1979	1979	1850	2560	1381	1972	1917.98	1.19	-14192	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	536	-3.95	0.55	12	0.48	-485.00	3469.00	2140	20230126	-10.56	1257	20230726	52.27	2140	-10.56	20230126	1257	52.27	20230726	2140	-10.56	20230126	1257	52.27	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
93	20231016	130333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	-62	5	-3.14	140426131	73137	56.74	1979	1979	1850	2560	1381	1972	1919.32	1.19	-13534	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	535	-3.94	0.55	12	0.26	-485.00	3469.00	2140	20230126	-10.75	1257	20230726	51.95	2140	-10.75	20230126	1257	51.95	20230726	2140	-10.75	20230126	1257	51.95	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
94	20231016	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	-73	5	-3.70	127396198	66297	51.43	1979	1979	1850	2560	1381	1972	1920.83	1.19	-12033	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	532	-3.92	0.55	12	0.24	-485.00	3469.00	2140	20230126	-11.26	1257	20230726	51.07	2140	-11.26	20230126	1257	51.07	20230726	2140	-11.26	20230126	1257	51.07	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
95	20231016	110332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1882	-90	5	-4.56	119244670	62012	48.11	1979	1979	1850	2560	1381	1972	1922.12	1.19	-9374	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	527	-3.88	0.54	12	0.22	-485.00	3469.00	2140	20230126	-12.06	1257	20230726	49.72	2140	-12.06	20230126	1257	49.72	20230726	2140	-12.06	20230126	1257	49.72	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
96	20231016	100329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-47	5	-2.38	76083438	39101	30.33	1979	1979	1914	2560	1381	1972	1945.13	1.19	-12261	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	539	-3.97	0.55	12	0.14	-485.00	3469.00	2140	20230126	-10.05	1257	20230726	53.14	2140	-10.05	20230126	1257	53.14	20230726	2140	-10.05	20230126	1257	53.14	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
97	20231016	090332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-9	5	-0.46	16773186	8504	6.60	1979	1979	1962	2560	1381	1972	1972.44	1.19	-4680	2003	1987	1961	1945	1919	1995	1953	140	588	500	1380	1	1	28000000	550	-4.05	0.57	12	0.03	-485.00	3469.00	2140	20230126	-8.27	1257	20230726	56.17	2140	-8.27	20230126	1257	56.17	20230726	2140	-8.27	20230126	1257	56.17	20230726	0.29	N	031510	500	140 억	333437	N	N	N	N
98	20231012	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	30	2	1.56	250208303	128590	171.60	1963	1963	1935	2500	1347	1924	1945.78	1.12	11888	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	547	-4.03	0.56	12	0.46	-485.00	3469.00	2140	20230126	-8.69	1257	20230726	55.45	2140	-8.69	20230126	1257	55.45	20230726	2140	-8.69	20230126	1257	55.45	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
99	20231012	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	31	2	1.61	244761736	125802	167.87	1963	1963	1935	2500	1347	1924	1945.61	1.12	11988	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	547	-4.03	0.56	12	0.45	-485.00	3469.00	2140	20230126	-8.64	1257	20230726	55.53	2140	-8.64	20230126	1257	55.53	20230726	2140	-8.64	20230126	1257	55.53	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
100	20231012	140331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	33	2	1.72	235254536	120933	161.38	1963	1963	1935	2500	1347	1924	1945.33	1.12	14944	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	548	-4.04	0.56	12	0.43	-485.00	3469.00	2140	20230126	-8.55	1257	20230726	55.69	2140	-8.55	20230126	1257	55.69	20230726	2140	-8.55	20230126	1257	55.69	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
101	20231012	130333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	30	2	1.56	151873393	78170	104.31	1963	1963	1935	2500	1347	1924	1942.86	1.12	6430	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	547	-4.03	0.56	12	0.28	-485.00	3469.00	2140	20230126	-8.69	1257	20230726	55.45	2140	-8.69	20230126	1257	55.45	20230726	2140	-8.69	20230126	1257	55.45	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
102	20231012	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	19	2	0.99	118181564	60888	81.25	1963	1963	1935	2500	1347	1924	1940.97	1.12	769	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	544	-4.01	0.56	12	0.22	-485.00	3469.00	2140	20230126	-9.21	1257	20230726	54.57	2140	-9.21	20230126	1257	54.57	20230726	2140	-9.21	20230126	1257	54.57	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
103	20231012	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	16	2	0.83	95438679	49166	65.61	1963	1963	1935	2500	1347	1924	1941.16	1.12	-2601	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	543	-4.00	0.56	12	0.18	-485.00	3469.00	2140	20230126	-9.35	1257	20230726	54.34	2140	-9.35	20230126	1257	54.34	20230726	2140	-9.35	20230126	1257	54.34	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
104	20231012	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	15	2	0.78	72297192	37217	49.66	1963	1963	1935	2500	1347	1924	1942.59	1.12	-3179	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	543	-4.00	0.56	12	0.13	-485.00	3469.00	2140	20230126	-9.39	1257	20230726	54.26	2140	-9.39	20230126	1257	54.26	20230726	2140	-9.39	20230126	1257	54.26	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
105	20231012	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	17	2	0.88	23279067	11933	15.92	1963	1963	1941	2500	1347	1924	1950.85	1.12	-4394	1972	1947	1904	1879	1836	1960	1892	140	576	500	1340	1	1	28000000	543	-4.00	0.56	12	0.04	-485.00	3469.00	2140	20230126	-9.30	1257	20230726	54.42	2140	-9.30	20230126	1257	54.42	20230726	2140	-9.30	20230126	1257	54.42	20230726	0.32	N	031510	500	140 억	312698	N	N	N	N
106	20231011	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	39	2	2.07	142282290	74870	56.32	1861	1929	1861	2450	1320	1885	1900.46	1.05	19630	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	539	-3.97	0.55	12	0.27	-485.00	3469.00	2140	20230126	-10.09	1257	20230726	53.06	2140	-10.09	20230126	1257	53.06	20230726	2140	-10.09	20230126	1257	53.06	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
107	20231011	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	37	2	1.96	127308878	67080	50.46	1861	1929	1861	2450	1320	1885	1897.94	1.05	20360	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	538	-3.96	0.55	12	0.24	-485.00	3469.00	2140	20230126	-10.19	1257	20230726	52.90	2140	-10.19	20230126	1257	52.90	20230726	2140	-10.19	20230126	1257	52.90	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
108	20231011	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1901	16	2	0.85	86972618	46041	34.63	1861	1913	1861	2450	1320	1885	1889.06	1.05	18682	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	532	-3.92	0.55	12	0.16	-485.00	3469.00	2140	20230126	-11.17	1257	20230726	51.23	2140	-11.17	20230126	1257	51.23	20230726	2140	-11.17	20230126	1257	51.23	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
109	20231011	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	19	2	1.01	72094032	38220	28.75	1861	1913	1861	2450	1320	1885	1886.30	1.05	17342	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	533	-3.93	0.55	12	0.14	-485.00	3469.00	2140	20230126	-11.03	1257	20230726	51.47	2140	-11.03	20230126	1257	51.47	20230726	2140	-11.03	20230126	1257	51.47	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
110	20231011	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1892	7	2	0.37	64298962	34118	25.66	1861	1913	1861	2450	1320	1885	1884.60	1.05	16303	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	530	-3.90	0.55	12	0.12	-485.00	3469.00	2140	20230126	-11.59	1257	20230726	50.52	2140	-11.59	20230126	1257	50.52	20230726	2140	-11.59	20230126	1257	50.52	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
111	20231011	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	3	2	0.16	59619041	31643	23.80	1861	1913	1861	2450	1320	1885	1884.10	1.05	16752	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	529	-3.89	0.54	12	0.11	-485.00	3469.00	2140	20230126	-11.78	1257	20230726	50.20	2140	-11.78	20230126	1257	50.20	20230726	2140	-11.78	20230126	1257	50.20	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
112	20231011	100333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	10	2	0.53	52772713	28019	21.08	1861	1913	1861	2450	1320	1885	1883.44	1.05	16665	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	531	-3.91	0.55	12	0.10	-485.00	3469.00	2140	20230126	-11.45	1257	20230726	50.76	2140	-11.45	20230126	1257	50.76	20230726	2140	-11.45	20230126	1257	50.76	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
113	20231011	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	-18	5	-0.95	3435444	1840	1.38	1861	1868	1861	2450	1320	1885	1862.70	1.05	95	1985	1935	1880	1830	1775	1907	1802	140	565	500	1310	1	1	28000000	523	-3.85	0.54	12	0.01	-485.00	3469.00	2140	20230126	-12.76	1257	20230726	48.53	2140	-12.76	20230126	1257	48.53	20230726	2140	-12.76	20230126	1257	48.53	20230726	0.33	N	031510	500	140 억	292998	N	N	N	N
114	20231010	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	-9	5	-0.48	250695900	132936	101.38	1894	1930	1825	2460	1326	1894	1885.83	1.10	-12179	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	528	-3.89	0.54	12	0.47	-485.00	3469.00	2140	20230126	-11.92	1257	20230726	49.96	2140	-11.92	20230126	1257	49.96	20230726	2140	-11.92	20230126	1257	49.96	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
115	20231010	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-32	5	-1.69	236373361	125281	95.54	1894	1930	1862	2460	1326	1894	1886.74	1.10	-13087	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	521	-3.84	0.54	12	0.45	-485.00	3469.00	2140	20230126	-12.99	1257	20230726	48.13	2140	-12.99	20230126	1257	48.13	20230726	2140	-12.99	20230126	1257	48.13	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
116	20231010	140330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	-18	5	-0.95	217783078	115368	87.98	1894	1930	1866	2460	1326	1894	1887.72	1.10	-13857	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	525	-3.87	0.54	12	0.41	-485.00	3469.00	2140	20230126	-12.34	1257	20230726	49.24	2140	-12.34	20230126	1257	49.24	20230726	2140	-12.34	20230126	1257	49.24	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
117	20231010	130329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	-17	5	-0.90	166432644	87985	67.10	1894	1930	1876	2460	1326	1894	1891.60	1.10	1903	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	526	-3.87	0.54	12	0.31	-485.00	3469.00	2140	20230126	-12.29	1257	20230726	49.32	2140	-12.29	20230126	1257	49.32	20230726	2140	-12.29	20230126	1257	49.32	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
118	20231010	120330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	6	2	0.32	133210087	70337	53.64	1894	1930	1876	2460	1326	1894	1893.88	1.10	3583	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	532	-3.92	0.55	12	0.25	-485.00	3469.00	2140	20230126	-11.21	1257	20230726	51.15	2140	-11.21	20230126	1257	51.15	20230726	2140	-11.21	20230126	1257	51.15	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
119	20231010	110322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	5	2	0.26	105021806	55482	42.31	1894	1930	1876	2460	1326	1894	1892.90	1.10	2903	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	532	-3.92	0.55	12	0.20	-485.00	3469.00	2140	20230126	-11.26	1257	20230726	51.07	2140	-11.26	20230126	1257	51.07	20230726	2140	-11.26	20230126	1257	51.07	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
120	20231010	100327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	2	2	0.11	88428909	46742	35.65	1894	1930	1876	2460	1326	1894	1891.85	1.10	3040	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	531	-3.91	0.55	12	0.17	-485.00	3469.00	2140	20230126	-11.40	1257	20230726	50.84	2140	-11.40	20230126	1257	50.84	20230726	2140	-11.40	20230126	1257	50.84	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
121	20231010	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-1	5	-0.05	46816512	24741	18.87	1894	1894	1881	2460	1326	1894	1892.26	1.10	2605	1928	1910	1881	1863	1834	1920	1873	140	566	500	1320	1	1	28000000	530	-3.90	0.55	12	0.09	-485.00	3469.00	2140	20230126	-11.54	1257	20230726	50.60	2140	-11.54	20230126	1257	50.60	20230726	2140	-11.54	20230126	1257	50.60	20230726	0.33	N	031510	500	140 억	306775	N	N	N	N
122	20231006	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1894	24	2	1.28	245214331	130550	34.96	1871	1899	1852	2430	1309	1870	1878.30	1.01	23333	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	530	-3.91	0.55	12	0.47	-485.00	3469.00	2140	20230126	-11.50	1257	20230726	50.68	2140	-11.50	20230126	1257	50.68	20230726	2140	-11.50	20230126	1257	50.68	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
123	20231006	150324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1891	21	2	1.12	219749679	117110	31.36	1871	1899	1852	2430	1309	1870	1876.44	1.01	22786	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	529	-3.90	0.55	12	0.42	-485.00	3469.00	2140	20230126	-11.64	1257	20230726	50.44	2140	-11.64	20230126	1257	50.44	20230726	2140	-11.64	20230126	1257	50.44	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
124	20231006	140324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	18	2	0.96	196695534	104948	28.10	1871	1896	1852	2430	1309	1870	1874.22	1.01	21242	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	529	-3.89	0.54	12	0.37	-485.00	3469.00	2140	20230126	-11.78	1257	20230726	50.20	2140	-11.78	20230126	1257	50.20	20230726	2140	-11.78	20230126	1257	50.20	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
125	20231006	130324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	9	2	0.48	176502199	94279	25.25	1871	1893	1852	2430	1309	1870	1872.13	1.01	19052	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	526	-3.87	0.54	12	0.34	-485.00	3469.00	2140	20230126	-12.20	1257	20230726	49.48	2140	-12.20	20230126	1257	49.48	20230726	2140	-12.20	20230126	1257	49.48	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
126	20231006	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	18	2	0.96	138550057	74087	19.84	1871	1893	1852	2430	1309	1870	1870.10	1.01	15686	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	529	-3.89	0.54	12	0.26	-485.00	3469.00	2140	20230126	-11.78	1257	20230726	50.20	2140	-11.78	20230126	1257	50.20	20230726	2140	-11.78	20230126	1257	50.20	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
127	20231006	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	6	2	0.32	103004222	55204	14.78	1871	1882	1852	2430	1309	1870	1865.88	1.01	13737	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	525	-3.87	0.54	12	0.20	-485.00	3469.00	2140	20230126	-12.34	1257	20230726	49.24	2140	-12.34	20230126	1257	49.24	20230726	2140	-12.34	20230126	1257	49.24	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
128	20231006	100321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1881	11	2	0.59	93696199	50236	13.45	1871	1882	1852	2430	1309	1870	1865.12	1.01	13064	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	527	-3.88	0.54	12	0.18	-485.00	3469.00	2140	20230126	-12.10	1257	20230726	49.64	2140	-12.10	20230126	1257	49.64	20230726	2140	-12.10	20230126	1257	49.64	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N
129	20231006	090317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	5	2	0.27	9924692	5305	1.42	1871	1877	1870	2430	1309	1870	1870.82	1.01	-1982	2072	1971	1842	1741	1612	2021	1791	140	560	500	1300	1	1	28000000	525	-3.87	0.54	12	0.02	-485.00	3469.00	2140	20230126	-12.38	1257	20230726	49.16	2140	-12.38	20230126	1257	49.16	20230726	2140	-12.38	20230126	1257	49.16	20230726	0.33	N	031510	500	140 억	283774	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History