KissMeData/274090/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10970	10	2	0.09	454473180	41493	108.63	10980	11180	10720	14240	7680	10960	10952.99	31.48	-10231	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1402	41.40	3.52	12	0.32	265.00	3115.00	19990	20230411	-45.12	10260	20231024	6.92	19990	-45.12	20230411	10260	6.92	20231024	19990	-45.12	20230411	10260	6.92	20231024	0.21	N	274090	500	63 억	4024533	N	N	134	N	N
3	20231031	151114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10950	-10	5	-0.09	416757290	38067	99.66	10980	11180	10720	14240	7680	10960	10947.99	31.48	-11099	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1400	41.32	3.52	12	0.30	265.00	3115.00	19990	20230411	-45.22	10260	20231024	6.73	19990	-45.22	20230411	10260	6.73	20231024	19990	-45.22	20230411	10260	6.73	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
4	20231031	141123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10790	-170	5	-1.55	364495660	33232	87.00	10980	11180	10790	14240	7680	10960	10968.21	31.48	-12568	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1379	40.72	3.46	12	0.26	265.00	3115.00	19990	20230411	-46.02	10260	20231024	5.17	19990	-46.02	20230411	10260	5.17	20231024	19990	-46.02	20230411	10260	5.17	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
5	20231031	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10890	-70	5	-0.64	275161350	24992	65.43	10980	11180	10840	14240	7680	10960	11009.98	31.48	-10177	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1392	41.09	3.50	12	0.20	265.00	3115.00	19990	20230411	-45.52	10260	20231024	6.14	19990	-45.52	20230411	10260	6.14	20231024	19990	-45.52	20230411	10260	6.14	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
6	20231031	121115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	-120	5	-1.09	259086730	23512	61.55	10980	11180	10840	14240	7680	10960	11019.34	31.48	-9432	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1386	40.91	3.48	12	0.18	265.00	3115.00	19990	20230411	-45.77	10260	20231024	5.65	19990	-45.77	20230411	10260	5.65	20231024	19990	-45.77	20230411	10260	5.65	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
7	20231031	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10960	0	3	0.00	210772840	19077	49.94	10980	11180	10920	14240	7680	10960	11048.53	31.48	-7185	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1401	41.36	3.52	12	0.15	265.00	3115.00	19990	20230411	-45.17	10260	20231024	6.82	19990	-45.17	20230411	10260	6.82	20231024	19990	-45.17	20230411	10260	6.82	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
8	20231031	101122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10960	0	3	0.00	178445870	16123	42.21	10980	11180	10950	14240	7680	10960	11067.78	31.48	-5948	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1401	41.36	3.52	12	0.13	265.00	3115.00	19990	20230411	-45.17	10260	20231024	6.82	19990	-45.17	20230411	10260	6.82	20231024	19990	-45.17	20230411	10260	6.82	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
9	20231031	091122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11150	190	2	1.73	41014870	3690	9.66	10980	11180	10980	14240	7680	10960	11115.14	31.48	200	11206	11082	10846	10722	10486	11145	10785	64	3280	500	8110	10	1	12784405	1425	42.08	3.58	12	0.03	265.00	3115.00	19990	20230411	-44.22	10260	20231024	8.67	19990	-44.22	20230411	10260	8.67	20231024	19990	-44.22	20230411	10260	8.67	20231024	0.21	N	274090	500	63 억	4024533	N	N	0	N	N
10	20231030	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10960	350	2	3.30	414182590	38156	101.34	10660	10970	10610	13790	7430	10610	10854.96	31.42	7353	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1401	41.36	3.52	12	0.30	265.00	3115.00	19990	20230411	-45.17	10260	20231024	6.82	19990	-45.17	20230411	10260	6.82	20231024	19990	-45.17	20230411	10260	6.82	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
11	20231030	151036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10940	330	2	3.11	384948960	35483	94.24	10660	10960	10610	13790	7430	10610	10848.83	31.42	6874	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1399	41.28	3.51	12	0.28	265.00	3115.00	19990	20230411	-45.27	10260	20231024	6.63	19990	-45.27	20230411	10260	6.63	20231024	19990	-45.27	20230411	10260	6.63	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
12	20231030	141033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10910	300	2	2.83	276300200	25531	67.81	10660	10930	10610	13790	7430	10610	10822.15	31.42	4925	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1395	41.17	3.50	12	0.20	265.00	3115.00	19990	20230411	-45.42	10260	20231024	6.34	19990	-45.42	20230411	10260	6.34	20231024	19990	-45.42	20230411	10260	6.34	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
13	20231030	131038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10920	310	2	2.92	242537660	22438	59.59	10660	10930	10610	13790	7430	10610	10809.24	31.42	4669	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1396	41.21	3.51	12	0.18	265.00	3115.00	19990	20230411	-45.37	10260	20231024	6.43	19990	-45.37	20230411	10260	6.43	20231024	19990	-45.37	20230411	10260	6.43	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
14	20231030	121029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10910	300	2	2.83	207334170	19206	51.01	10660	10930	10610	13790	7430	10610	10795.28	31.42	4160	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1395	41.17	3.50	12	0.15	265.00	3115.00	19990	20230411	-45.42	10260	20231024	6.34	19990	-45.42	20230411	10260	6.34	20231024	19990	-45.42	20230411	10260	6.34	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
15	20231030	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10920	310	2	2.92	178428480	16555	43.97	10660	10930	10610	13790	7430	10610	10777.92	31.42	4522	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1396	41.21	3.51	12	0.13	265.00	3115.00	19990	20230411	-45.37	10260	20231024	6.43	19990	-45.37	20230411	10260	6.43	20231024	19990	-45.37	20230411	10260	6.43	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
16	20231030	101026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	230	2	2.17	97350240	9094	24.15	10660	10840	10610	13790	7430	10610	10704.89	31.42	332	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1386	40.91	3.48	12	0.07	265.00	3115.00	19990	20230411	-45.77	10260	20231024	5.65	19990	-45.77	20230411	10260	5.65	20231024	19990	-45.77	20230411	10260	5.65	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
17	20231030	091025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	10	2	0.09	8786200	824	2.19	10660	10700	10620	13790	7430	10610	10662.86	31.42	-559	11236	10922	10686	10372	10136	11080	10530	64	3180	500	7850	10	1	12784405	1358	40.08	3.41	12	0.01	265.00	3115.00	19990	20230411	-46.87	10260	20231024	3.51	19990	-46.87	20230411	10260	3.51	20231024	19990	-46.87	20230411	10260	3.51	20231024	0.21	N	274090	500	63 억	4017012	N	N	0	N	N
18	20231027	151028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10600	130	2	1.24	364945680	34308	67.12	10500	11000	10450	13610	7330	10470	10637.33	31.45	-2693	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1355	40.00	3.40	12	0.27	265.00	3115.00	19990	20230411	-46.97	10260	20231024	3.31	19990	-46.97	20230411	10260	3.31	20231024	19990	-46.97	20230411	10260	3.31	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
19	20231027	141025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10600	130	2	1.24	328293120	30837	60.33	10500	11000	10450	13610	7330	10470	10646.08	31.45	-3328	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1355	40.00	3.40	12	0.24	265.00	3115.00	19990	20230411	-46.97	10260	20231024	3.31	19990	-46.97	20230411	10260	3.31	20231024	19990	-46.97	20230411	10260	3.31	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
20	20231027	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	150	2	1.43	299790870	28148	55.07	10500	11000	10450	13610	7330	10470	10650.52	31.45	-1732	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1358	40.08	3.41	12	0.22	265.00	3115.00	19990	20230411	-46.87	10260	20231024	3.51	19990	-46.87	20230411	10260	3.51	20231024	19990	-46.87	20230411	10260	3.51	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
21	20231027	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10710	240	2	2.29	270428570	25392	49.68	10500	11000	10450	13610	7330	10470	10650.15	31.45	31	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1369	40.42	3.44	12	0.20	265.00	3115.00	19990	20230411	-46.42	10260	20231024	4.39	19990	-46.42	20230411	10260	4.39	20231024	19990	-46.42	20230411	10260	4.39	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
22	20231027	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10810	340	2	3.25	230471920	21679	42.41	10500	11000	10450	13610	7330	10470	10631.11	31.45	-150	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1382	40.79	3.47	12	0.17	265.00	3115.00	19990	20230411	-45.92	10260	20231024	5.36	19990	-45.92	20230411	10260	5.36	20231024	19990	-45.92	20230411	10260	5.36	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
23	20231027	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10560	90	2	0.86	133609710	12679	24.81	10500	10650	10450	13610	7330	10470	10537.87	31.45	-2970	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1350	39.85	3.39	12	0.10	265.00	3115.00	19990	20230411	-47.17	10260	20231024	2.92	19990	-47.17	20230411	10260	2.92	20231024	19990	-47.17	20230411	10260	2.92	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
24	20231027	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10500	30	2	0.29	33678980	3180	6.22	10500	10650	10500	13610	7330	10470	10590.87	31.45	-1705	11156	10812	10586	10242	10016	10700	10130	64	3140	500	7740	10	1	12784405	1342	39.62	3.37	12	0.02	265.00	3115.00	19990	20230411	-47.47	10260	20231024	2.34	19990	-47.47	20230411	10260	2.34	20231024	19990	-47.47	20230411	10260	2.34	20231024	0.16	N	274090	500	63 억	4020069	N	N	20	N	N
25	20231026	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10470	-390	5	-3.59	538531760	50727	84.90	10700	10930	10360	14110	7610	10860	10616.34	31.47	-2200	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1339	39.51	3.36	12	0.40	265.00	3115.00	19990	20230411	-47.62	10260	20231024	2.05	19990	-47.62	20230411	10260	2.05	20231024	19990	-47.62	20230411	10260	2.05	20231024	0.12	N	274090	500	63 억	4023371	N	N	20	N	N
26	20231026	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10530	-330	5	-3.04	504947730	47525	79.54	10700	10930	10360	14110	7610	10860	10624.89	31.47	-2107	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1346	39.74	3.38	12	0.37	265.00	3115.00	19990	20230411	-47.32	10260	20231024	2.63	19990	-47.32	20230411	10260	2.63	20231024	19990	-47.32	20230411	10260	2.63	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
27	20231026	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10630	-230	5	-2.12	289504720	27039	45.26	10700	10930	10520	14110	7610	10860	10706.93	31.47	-9111	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1359	40.11	3.41	12	0.21	265.00	3115.00	19990	20230411	-46.82	10260	20231024	3.61	19990	-46.82	20230411	10260	3.61	20231024	19990	-46.82	20230411	10260	3.61	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
28	20231026	131011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10710	-150	5	-1.38	237730830	22182	37.13	10700	10930	10520	14110	7610	10860	10717.29	31.47	-7821	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1369	40.42	3.44	12	0.17	265.00	3115.00	19990	20230411	-46.42	10260	20231024	4.39	19990	-46.42	20230411	10260	4.39	20231024	19990	-46.42	20230411	10260	4.39	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
29	20231026	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10710	-150	5	-1.38	199416830	18600	31.13	10700	10930	10520	14110	7610	10860	10721.33	31.47	-6864	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1369	40.42	3.44	12	0.15	265.00	3115.00	19990	20230411	-46.42	10260	20231024	4.39	19990	-46.42	20230411	10260	4.39	20231024	19990	-46.42	20230411	10260	4.39	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
30	20231026	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10860	0	3	0.00	133751000	12471	20.87	10700	10860	10520	14110	7610	10860	10724.96	31.47	-4548	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1388	40.98	3.49	12	0.10	265.00	3115.00	19990	20230411	-45.67	10260	20231024	5.85	19990	-45.67	20230411	10260	5.85	20231024	19990	-45.67	20230411	10260	5.85	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
31	20231026	101014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10750	-110	5	-1.01	94822930	8860	14.83	10700	10760	10520	14110	7610	10860	10702.36	31.47	-3643	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1374	40.57	3.45	12	0.07	265.00	3115.00	19990	20230411	-46.22	10260	20231024	4.78	19990	-46.22	20230411	10260	4.78	20231024	19990	-46.22	20230411	10260	4.78	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
32	20231026	091012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10720	-140	5	-1.29	23268780	2186	3.66	10700	10720	10520	14110	7610	10860	10644.46	31.47	-495	11253	11056	10863	10666	10473	10960	10570	64	3250	500	8030	10	1	12784405	1370	40.45	3.44	12	0.02	265.00	3115.00	19990	20230411	-46.37	10260	20231024	4.48	19990	-46.37	20230411	10260	4.48	20231024	19990	-46.37	20230411	10260	4.48	20231024	0.12	N	274090	500	63 억	4023371	N	N	31	N	N
33	20231025	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10860	0	3	0.00	647339530	59532	48.23	11020	11060	10670	14110	7610	10860	10873.81	31.60	-15628	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1388	40.98	3.49	12	0.47	265.00	3115.00	19990	20230411	-45.67	10260	20231024	5.85	19990	-45.67	20230411	10260	5.85	20231024	19990	-45.67	20230411	10260	5.85	20231024	0.10	N	274090	500	63 억	4039654	N	N	31	N	N
34	20231025	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10970	110	2	1.01	608787690	55989	45.36	11020	11060	10670	14110	7610	10860	10873.34	31.60	-14859	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1402	41.40	3.52	12	0.44	265.00	3115.00	19990	20230411	-45.12	10260	20231024	6.92	19990	-45.12	20230411	10260	6.92	20231024	19990	-45.12	20230411	10260	6.92	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
35	20231025	141007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	-20	5	-0.18	517823120	47671	38.62	11020	11060	10670	14110	7610	10860	10862.43	31.60	-13993	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1386	40.91	3.48	12	0.37	265.00	3115.00	19990	20230411	-45.77	10260	20231024	5.65	19990	-45.77	20230411	10260	5.65	20231024	19990	-45.77	20230411	10260	5.65	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
36	20231025	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	-20	5	-0.18	458078750	42177	34.17	11020	11060	10670	14110	7610	10860	10860.87	31.60	-12318	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1386	40.91	3.48	12	0.33	265.00	3115.00	19990	20230411	-45.77	10260	20231024	5.65	19990	-45.77	20230411	10260	5.65	20231024	19990	-45.77	20230411	10260	5.65	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
37	20231025	121011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10950	90	2	0.83	362499360	33397	27.06	11020	11060	10670	14110	7610	10860	10854.25	31.60	-8016	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1400	41.32	3.52	12	0.26	265.00	3115.00	19990	20230411	-45.22	10260	20231024	6.73	19990	-45.22	20230411	10260	6.73	20231024	19990	-45.22	20230411	10260	6.73	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
38	20231025	111011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11040	180	2	1.66	290680630	26865	21.77	11020	11060	10670	14110	7610	10860	10820.05	31.60	-7335	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1411	41.66	3.54	12	0.21	265.00	3115.00	19990	20230411	-44.77	10260	20231024	7.60	19990	-44.77	20230411	10260	7.60	20231024	19990	-44.77	20230411	10260	7.60	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
39	20231025	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10790	-70	5	-0.64	217508790	20185	16.35	11020	11020	10670	14110	7610	10860	10775.76	31.60	-8851	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1379	40.72	3.46	12	0.16	265.00	3115.00	19990	20230411	-46.02	10260	20231024	5.17	19990	-46.02	20230411	10260	5.17	20231024	19990	-46.02	20230411	10260	5.17	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
40	20231025	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	-120	5	-1.10	81401000	7519	6.09	11020	11020	10670	14110	7610	10860	10826.04	31.60	-4455	11300	11080	10670	10450	10040	11190	10560	64	3250	500	8030	10	1	12784405	1373	40.53	3.45	12	0.06	265.00	3115.00	19990	20230411	-46.27	10260	20231024	4.68	19990	-46.27	20230411	10260	4.68	20231024	19990	-46.27	20230411	10260	4.68	20231024	0.10	N	274090	500	63 억	4039654	N	N	461	N	N
41	20231024	160947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10860	170	2	1.59	1291899120	123139	107.64	10600	10890	10260	13890	7490	10690	10490.75	31.46	17871	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1388	40.98	3.49	12	0.96	265.00	3115.00	19990	20230411	-45.67	10260	20231024	5.85	19990	-45.67	20230411	10260	5.85	20231024	19990	-45.67	20230411	10260	5.85	20231024	0.11	N	274090	500	63 억	4021899	N	N	461	N	N
42	20231024	151002	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10730	40	2	0.37	1244213000	118728	103.79	10600	10890	10260	13890	7490	10690	10479.52	31.46	17226	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1372	40.49	3.44	12	0.93	265.00	3115.00	19990	20230411	-46.32	10260	20231024	4.58	19990	-46.32	20230411	10260	4.58	20231024	19990	-46.32	20230411	10260	4.58	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
43	20231024	140945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10630	-60	5	-0.56	1104231490	105609	92.32	10600	10890	10260	13890	7490	10690	10455.85	31.46	11746	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1359	40.11	3.41	12	0.83	265.00	3115.00	19990	20230411	-46.82	10260	20231024	3.61	19990	-46.82	20230411	10260	3.61	20231024	19990	-46.82	20230411	10260	3.61	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
44	20231024	130950	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10440	-250	5	-2.34	987198190	94496	82.61	10600	10890	10260	13890	7490	10690	10446.98	31.46	6131	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1335	39.40	3.35	12	0.74	265.00	3115.00	19990	20230411	-47.77	10260	20231024	1.75	19990	-47.77	20230411	10260	1.75	20231024	19990	-47.77	20230411	10260	1.75	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
45	20231024	121001	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10350	-340	5	-3.18	871449180	83308	72.83	10600	10890	10260	13890	7490	10690	10460.57	31.46	721	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1323	39.06	3.32	12	0.65	265.00	3115.00	19990	20230411	-48.22	10260	20231024	0.88	19990	-48.22	20230411	10260	0.88	20231024	19990	-48.22	20230411	10260	0.88	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
46	20231024	110957	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10320	-370	5	-3.46	735041530	70175	61.34	10600	10890	10260	13890	7490	10690	10474.41	31.46	447	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1319	38.94	3.31	12	0.55	265.00	3115.00	19990	20230411	-48.37	10260	20231024	0.58	19990	-48.37	20230411	10260	0.58	20231024	19990	-48.37	20230411	10260	0.58	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
47	20231024	100947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10500	-190	5	-1.78	282373700	26498	23.16	10600	10890	10480	13890	7490	10690	10656.42	31.46	-1998	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1342	39.62	3.37	12	0.21	265.00	3115.00	19990	20230411	-47.47	10480	20231024	0.19	19990	-47.47	20230411	10480	0.19	20231024	19990	-47.47	20230411	10480	0.19	20231024	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
48	20231024	090955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10830	140	2	1.31	51209390	4773	4.17	10600	10890	10600	13890	7490	10690	10728.97	31.46	1349	11276	10982	10776	10482	10276	10880	10380	64	3200	500	7910	10	1	12784405	1385	40.87	3.48	12	0.04	265.00	3115.00	19990	20230411	-45.82	10570	20231023	2.46	19990	-45.82	20230411	10570	2.46	20231023	19990	-45.82	20230411	10570	2.46	20231023	0.11	N	274090	500	63 억	4021899	N	N	49	N	N
49	20231023	160940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10690	-280	5	-2.55	1231525020	114152	43.35	11050	11070	10570	14260	7680	10970	10788.59	31.33	17667	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1367	40.34	3.43	12	0.89	265.00	3115.00	19990	20230411	-46.52	10570	20231023	1.14	19990	-46.52	20230411	10570	1.14	20231023	19990	-46.52	20230411	10570	1.14	20231023	0.14	N	274090	500	63 억	4004768	N	N	49	N	N
50	20231023	150946	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10690	-280	5	-2.55	1165050620	107905	40.98	11050	11070	10570	14260	7680	10970	10797.00	31.33	15398	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1367	40.34	3.43	12	0.84	265.00	3115.00	19990	20230411	-46.52	10570	20231023	1.14	19990	-46.52	20230411	10570	1.14	20231023	19990	-46.52	20230411	10570	1.14	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
51	20231023	140944	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10770	-200	5	-1.82	676343110	62123	23.59	11050	11070	10630	14260	7680	10970	10887.16	31.33	6961	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1377	40.64	3.46	12	0.49	265.00	3115.00	19990	20230411	-46.12	10630	20231023	1.32	19990	-46.12	20230411	10630	1.32	20231023	19990	-46.12	20230411	10630	1.32	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
52	20231023	130950	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10970	0	3	0.00	426819520	39110	14.85	11050	11070	10630	14260	7680	10970	10913.31	31.33	1496	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1402	41.40	3.52	12	0.31	265.00	3115.00	19990	20230411	-45.12	10630	20231023	3.20	19990	-45.12	20230411	10630	3.20	20231023	19990	-45.12	20230411	10630	3.20	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
53	20231023	120941	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11030	60	2	0.55	412792110	37834	14.37	11050	11070	10630	14260	7680	10970	10910.61	31.33	1891	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1410	41.62	3.54	12	0.30	265.00	3115.00	19990	20230411	-44.82	10630	20231023	3.76	19990	-44.82	20230411	10630	3.76	20231023	19990	-44.82	20230411	10630	3.76	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
54	20231023	110938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11040	70	2	0.64	359285300	32978	12.52	11050	11070	10630	14260	7680	10970	10894.70	31.33	2988	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1411	41.66	3.54	12	0.26	265.00	3115.00	19990	20230411	-44.77	10630	20231023	3.86	19990	-44.77	20230411	10630	3.86	20231023	19990	-44.77	20230411	10630	3.86	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
55	20231023	100931	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10970	0	3	0.00	282612370	26021	9.88	11050	11050	10630	14260	7680	10970	10860.93	31.33	3784	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1402	41.40	3.52	12	0.20	265.00	3115.00	19990	20230411	-45.12	10630	20231023	3.20	19990	-45.12	20230411	10630	3.20	20231023	19990	-45.12	20230411	10630	3.20	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
56	20231023	090951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10840	-130	5	-1.19	86051290	7991	3.03	11050	11050	10630	14260	7680	10970	10768.53	31.33	1862	12470	11720	11260	10510	10050	11490	10280	64	3290	500	8110	10	1	12784405	1386	40.91	3.48	12	0.06	265.00	3115.00	19990	20230411	-45.77	10630	20231023	1.98	19990	-45.77	20230411	10630	1.98	20231023	19990	-45.77	20230411	10630	1.98	20231023	0.14	N	274090	500	63 억	4004768	N	N	0	N	N
57	20231020	160936	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10970	-710	5	-6.08	2928648540	262982	182.00	11900	12010	10800	15180	8180	11680	11136.26	31.30	4989	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1402	41.40	3.52	12	2.06	265.00	3115.00	19990	20230411	-45.12	10800	20231020	1.57	19990	-45.12	20230411	10800	1.57	20231020	19990	-45.12	20230411	10800	1.57	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
58	20231020	150935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10860	-820	5	-7.02	2785340260	249877	172.93	11900	12010	10800	15180	8180	11680	11146.41	31.30	7004	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1388	40.98	3.49	12	1.95	265.00	3115.00	19990	20230411	-45.67	10800	20231020	0.56	19990	-45.67	20230411	10800	0.56	20231020	19990	-45.67	20230411	10800	0.56	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
59	20231020	140945	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11080	-600	5	-5.14	2399727460	214748	148.62	11900	12010	10910	15180	8180	11680	11174.14	31.30	11885	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1417	41.81	3.56	12	1.68	265.00	3115.00	19990	20230411	-44.57	10910	20231020	1.56	19990	-44.57	20230411	10910	1.56	20231020	19990	-44.57	20230411	10910	1.56	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
60	20231020	130918	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11000	-680	5	-5.82	2020295620	180313	124.79	11900	12010	10940	15180	8180	11680	11203.85	31.30	13138	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1406	41.51	3.53	12	1.41	265.00	3115.00	19990	20230411	-44.97	10940	20231020	0.55	19990	-44.97	20230411	10940	0.55	20231020	19990	-44.97	20230411	10940	0.55	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
61	20231020	120929	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11080	-600	5	-5.14	1694507260	150675	104.28	11900	12010	10950	15180	8180	11680	11245.52	31.30	14131	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1417	41.81	3.56	12	1.18	265.00	3115.00	19990	20230411	-44.57	10950	20231020	1.19	19990	-44.57	20230411	10950	1.19	20231020	19990	-44.57	20230411	10950	1.19	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
62	20231020	110939	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11180	-500	5	-4.28	1168138770	103069	71.33	11900	12010	11100	15180	8180	11680	11332.88	31.30	20893	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1429	42.19	3.59	12	0.81	265.00	3115.00	19990	20230411	-44.07	11100	20231020	0.72	19990	-44.07	20230411	11100	0.72	20231020	19990	-44.07	20230411	11100	0.72	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
63	20231020	100930	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11230	-450	5	-3.85	927179850	81535	56.43	11900	12010	11100	15180	8180	11680	11370.79	31.30	22860	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1436	42.38	3.61	12	0.64	265.00	3115.00	19990	20230411	-43.82	11100	20231020	1.17	19990	-43.82	20230411	11100	1.17	20231020	19990	-43.82	20230411	11100	1.17	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
64	20231020	090929	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11590	-90	5	-0.77	180097790	15323	10.60	11900	12010	11100	15180	8180	11680	11754.41	31.30	1027	12920	12300	11900	11280	10880	12100	11080	64	3500	500	8640	10	1	12784405	1482	43.74	3.72	12	0.12	265.00	3115.00	19990	20230411	-42.02	11100	20231020	4.41	19990	-42.02	20230411	11100	4.41	20231020	19990	-42.02	20230411	11100	4.41	20231020	0.13	N	274090	500	63 억	4000904	N	N	367	N	N
65	20231019	160927	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11680	-720	5	-5.81	1720333530	143912	171.55	12380	12520	11500	16120	8680	12400	11953.76	31.38	-6517	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1493	44.08	3.75	12	1.13	265.00	3115.00	19990	20230411	-41.57	11500	20231019	1.57	19990	-41.57	20230411	11500	1.57	20231019	19990	-41.57	20230411	11500	1.57	20231019	0.11	N	274090	500	63 억	4011464	N	N	367	N	N
66	20231019	150917	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	11600	-800	5	-6.45	1660531270	138773	165.43	12380	12520	11500	16120	8680	12400	11965.44	31.38	-5951	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1483	43.77	3.72	12	1.09	265.00	3115.00	19990	20230411	-41.97	11500	20231019	0.87	19990	-41.97	20230411	11500	0.87	20231019	19990	-41.97	20230411	11500	0.87	20231019	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
67	20231019	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11830	-570	5	-4.60	1234975340	102340	122.00	12380	12520	11800	16120	8680	12400	12067.00	31.38	-276	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1512	44.64	3.80	12	0.80	265.00	3115.00	19990	20230411	-40.82	11500	20221226	2.87	19990	-40.82	20230411	11800	0.25	20231019	19990	-40.82	20230411	11500	2.87	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
68	20231019	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11860	-540	5	-4.35	1116383230	92339	110.07	12380	12520	11800	16120	8680	12400	12089.66	31.38	2586	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1516	44.75	3.81	12	0.72	265.00	3115.00	19990	20230411	-40.67	11500	20221226	3.13	19990	-40.67	20230411	11800	0.51	20231019	19990	-40.67	20230411	11500	3.13	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
69	20231019	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11980	-420	5	-3.39	760527060	62374	74.35	12380	12520	11980	16120	8680	12400	12192.63	31.38	4	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1532	45.21	3.85	12	0.49	265.00	3115.00	19990	20230411	-40.07	11500	20221226	4.17	19990	-40.07	20230411	11950	0.25	20230102	19990	-40.07	20230411	11500	4.17	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
70	20231019	110923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12170	-230	5	-1.85	463763390	37743	44.99	12380	12520	12100	16120	8680	12400	12287.05	31.38	8	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1556	45.92	3.91	12	0.30	265.00	3115.00	19990	20230411	-39.12	11500	20221226	5.83	19990	-39.12	20230411	11950	1.84	20230102	19990	-39.12	20230411	11500	5.83	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
71	20231019	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12350	-50	5	-0.40	369139100	30008	35.77	12380	12520	12100	16120	8680	12400	12300.97	31.38	3311	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1579	46.60	3.96	12	0.23	265.00	3115.00	19990	20230411	-38.22	11500	20221226	7.39	19990	-38.22	20230411	11950	3.35	20230102	19990	-38.22	20230411	11500	7.39	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
72	20231019	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12110	-290	5	-2.34	91592480	7490	8.93	12380	12390	12100	16120	8680	12400	12225.92	31.38	-1389	13793	13096	12703	12006	11613	12900	11810	64	3720	500	9170	10	1	12784405	1548	45.70	3.89	12	0.06	265.00	3115.00	19990	20230411	-39.42	11500	20221226	5.30	19990	-39.42	20230411	11950	1.34	20230102	19990	-39.42	20230411	11500	5.30	20221226	0.11	N	274090	500	63 억	4011464	N	N	49	N	N
73	20231018	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12400	-540	5	-4.17	1042997330	82656	148.12	12990	13400	12310	16820	9060	12940	12619.14	31.39	-464	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1585	46.79	3.98	12	0.65	265.00	3115.00	19990	20230411	-37.97	11500	20221226	7.83	19990	-37.97	20230411	11950	3.77	20230102	19990	-37.97	20230411	11500	7.83	20221226	0.12	N	274090	500	63 억	4013581	N	N	49	N	N
74	20231018	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12320	-620	5	-4.79	982926040	77797	139.41	12990	13400	12310	16820	9060	12940	12634.50	31.39	-919	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1575	46.49	3.96	12	0.61	265.00	3115.00	19990	20230411	-38.37	11500	20221226	7.13	19990	-38.37	20230411	11950	3.10	20230102	19990	-38.37	20230411	11500	7.13	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
75	20231018	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12530	-410	5	-3.17	588287640	45949	82.34	12990	13400	12530	16820	9060	12940	12803.06	31.39	-4860	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1602	47.28	4.02	12	0.36	265.00	3115.00	19990	20230411	-37.32	11500	20221226	8.96	19990	-37.32	20230411	11950	4.85	20230102	19990	-37.32	20230411	11500	8.96	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
76	20231018	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12640	-300	5	-2.32	466674860	36297	65.04	12990	13400	12620	16820	9060	12940	12857.12	31.39	-4953	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1616	47.70	4.06	12	0.28	265.00	3115.00	19990	20230411	-36.77	11500	20221226	9.91	19990	-36.77	20230411	11950	5.77	20230102	19990	-36.77	20230411	11500	9.91	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
77	20231018	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12680	-260	5	-2.01	386132650	29927	53.63	12990	13400	12680	16820	9060	12940	12902.48	31.39	-4913	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1621	47.85	4.07	12	0.23	265.00	3115.00	19990	20230411	-36.57	11500	20221226	10.26	19990	-36.57	20230411	11950	6.11	20230102	19990	-36.57	20230411	11500	10.26	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
78	20231018	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12880	-60	5	-0.46	266067310	20536	36.80	12990	13400	12800	16820	9060	12940	12956.14	31.39	-3941	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1647	48.60	4.13	12	0.16	265.00	3115.00	19990	20230411	-35.57	11500	20221226	12.00	19990	-35.57	20230411	11950	7.78	20230102	19990	-35.57	20230411	11500	12.00	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
79	20231018	100926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12850	-90	5	-0.70	219048130	16890	30.27	12990	13400	12800	16820	9060	12940	12969.10	31.39	-3910	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1643	48.49	4.13	12	0.13	265.00	3115.00	19990	20230411	-35.72	11500	20221226	11.74	19990	-35.72	20230411	11950	7.53	20230102	19990	-35.72	20230411	11500	11.74	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
80	20231018	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12980	40	2	0.31	60669540	4657	8.35	12990	13400	12940	16820	9060	12940	13027.60	31.39	-1453	13313	13126	12833	12646	12353	13220	12740	64	3880	500	9570	10	1	12784405	1659	48.98	4.17	12	0.04	265.00	3115.00	19990	20230411	-35.07	11500	20221226	12.87	19990	-35.07	20230411	11950	8.62	20230102	19990	-35.07	20230411	11500	12.87	20221226	0.12	N	274090	500	63 억	4013581	N	N	60	N	N
81	20231017	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12940	440	2	3.52	712984310	55766	97.91	12560	13020	12540	16250	8750	12500	12784.69	31.35	5235	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1654	48.83	4.15	12	0.44	265.00	3115.00	19990	20230411	-35.27	11500	20221226	12.52	19990	-35.27	20230411	11950	8.28	20230102	19990	-35.27	20230411	11500	12.52	20221226	0.11	N	274090	500	63 억	4008296	N	N	60	N	N
82	20231017	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12960	460	2	3.68	679450380	53178	93.37	12560	13020	12540	16250	8750	12500	12776.91	31.35	5529	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1657	48.91	4.16	12	0.42	265.00	3115.00	19990	20230411	-35.17	11500	20221226	12.70	19990	-35.17	20230411	11950	8.45	20230102	19990	-35.17	20230411	11500	12.70	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
83	20231017	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12800	300	2	2.40	380521860	30070	52.80	12560	12830	12540	16250	8750	12500	12654.53	31.35	4501	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1636	48.30	4.11	12	0.24	265.00	3115.00	19990	20230411	-35.97	11500	20221226	11.30	19990	-35.97	20230411	11950	7.11	20230102	19990	-35.97	20230411	11500	11.30	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
84	20231017	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12640	140	2	1.12	307071690	24274	42.62	12560	12830	12540	16250	8750	12500	12650.23	31.35	4267	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1616	47.70	4.06	12	0.19	265.00	3115.00	19990	20230411	-36.77	11500	20221226	9.91	19990	-36.77	20230411	11950	5.77	20230102	19990	-36.77	20230411	11500	9.91	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
85	20231017	120918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12630	130	2	1.04	294087320	23247	40.82	12560	12830	12540	16250	8750	12500	12650.55	31.35	4227	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1615	47.66	4.05	12	0.18	265.00	3115.00	19990	20230411	-36.82	11500	20221226	9.83	19990	-36.82	20230411	11950	5.69	20230102	19990	-36.82	20230411	11500	9.83	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
86	20231017	110908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12630	130	2	1.04	278333060	21998	38.62	12560	12830	12540	16250	8750	12500	12652.65	31.35	3941	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1615	47.66	4.05	12	0.17	265.00	3115.00	19990	20230411	-36.82	11500	20221226	9.83	19990	-36.82	20230411	11950	5.69	20230102	19990	-36.82	20230411	11500	9.83	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
87	20231017	100902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12650	150	2	1.20	98089900	7765	13.63	12560	12740	12540	16250	8750	12500	12632.31	31.35	1730	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1617	47.74	4.06	12	0.06	265.00	3115.00	19990	20230411	-36.72	11500	20221226	10.00	19990	-36.72	20230411	11950	5.86	20230102	19990	-36.72	20230411	11500	10.00	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
88	20231017	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12540	40	2	0.32	15828410	1258	2.21	12560	12640	12540	16250	8750	12500	12582.20	31.35	-8	13113	12806	12573	12266	12033	12690	12150	64	3750	500	9250	10	1	12784405	1603	47.32	4.03	12	0.01	265.00	3115.00	19990	20230411	-37.27	11500	20221226	9.04	19990	-37.27	20230411	11950	4.94	20230102	19990	-37.27	20230411	11500	9.04	20221226	0.11	N	274090	500	63 억	4008296	N	N	2	N	N
89	20231016	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12500	-320	5	-2.50	715274810	56819	145.11	12600	12880	12340	16660	8980	12820	12588.84	31.38	-2887	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1598	47.17	4.01	12	0.44	265.00	3115.00	19990	20230411	-37.47	11500	20221226	8.70	19990	-37.47	20230411	11950	4.60	20230102	19990	-37.47	20230411	11500	8.70	20221226	0.09	N	274090	500	63 억	4011333	N	N	2	N	N
90	20231016	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12430	-390	5	-3.04	701576040	55723	142.31	12600	12880	12340	16660	8980	12820	12590.42	31.38	-2753	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1589	46.91	3.99	12	0.44	265.00	3115.00	19990	20230411	-37.82	11500	20221226	8.09	19990	-37.82	20230411	11950	4.02	20230102	19990	-37.82	20230411	11500	8.09	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
91	20231016	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12370	-450	5	-3.51	643276570	51028	130.32	12600	12880	12360	16660	8980	12820	12606.34	31.38	-2454	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1581	46.68	3.97	12	0.40	265.00	3115.00	19990	20230411	-38.12	11500	20221226	7.57	19990	-38.12	20230411	11950	3.51	20230102	19990	-38.12	20230411	11500	7.57	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
92	20231016	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12580	-240	5	-1.87	492468250	38902	99.35	12600	12880	12470	16660	8980	12820	12659.20	31.38	-2085	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1608	47.47	4.04	12	0.30	265.00	3115.00	19990	20230411	-37.07	11500	20221226	9.39	19990	-37.07	20230411	11950	5.27	20230102	19990	-37.07	20230411	11500	9.39	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
93	20231016	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12610	-210	5	-1.64	336448550	26456	67.57	12600	12880	12600	16660	8980	12820	12717.29	31.38	376	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1612	47.58	4.05	12	0.21	265.00	3115.00	19990	20230411	-36.92	11500	20221226	9.65	19990	-36.92	20230411	11950	5.52	20230102	19990	-36.92	20230411	11500	9.65	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
94	20231016	110900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12680	-140	5	-1.09	257838720	20240	51.69	12600	12880	12600	16660	8980	12820	12739.07	31.38	1302	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1621	47.85	4.07	12	0.16	265.00	3115.00	19990	20230411	-36.57	11500	20221226	10.26	19990	-36.57	20230411	11950	6.11	20230102	19990	-36.57	20230411	11500	10.26	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
95	20231016	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12760	-60	5	-0.47	182077500	14285	36.48	12600	12880	12600	16660	8980	12820	12746.06	31.38	2411	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1631	48.15	4.10	12	0.11	265.00	3115.00	19990	20230411	-36.17	11500	20221226	10.96	19990	-36.17	20230411	11950	6.78	20230102	19990	-36.17	20230411	11500	10.96	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
96	20231016	090858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12660	-160	5	-1.25	36273760	2863	7.31	12600	12780	12600	16660	8980	12820	12669.84	31.38	60	13040	12930	12760	12650	12480	12845	12565	64	3840	500	9480	10	1	12784405	1619	47.77	4.06	12	0.02	265.00	3115.00	19990	20230411	-36.67	11500	20221226	10.09	19990	-36.67	20230411	11950	5.94	20230102	19990	-36.67	20230411	11500	10.09	20221226	0.09	N	274090	500	63 억	4011333	N	N	44	N	N
97	20231012	160926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12810	-110	5	-0.85	974697810	75840	43.67	12970	13050	12750	16790	9050	12920	12852.03	31.41	-1922	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1638	48.34	4.11	12	0.59	265.00	3115.00	19990	20230411	-35.92	11500	20221226	11.39	19990	-35.92	20230411	11950	7.20	20230102	19990	-35.92	20230411	11500	11.39	20221226	0.11	N	274090	500	63 억	4015763	N	N	1	N	N
98	20231012	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12770	-150	5	-1.16	936374600	72843	41.95	12970	13050	12750	16790	9050	12920	12854.70	31.41	-1791	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1633	48.19	4.10	12	0.57	265.00	3115.00	19990	20230411	-36.12	11500	20221226	11.04	19990	-36.12	20230411	11950	6.86	20230102	19990	-36.12	20230411	11500	11.04	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
99	20231012	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12780	-140	5	-1.08	792654800	61585	35.46	12970	13050	12760	16790	9050	12920	12870.91	31.41	-1061	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1634	48.23	4.10	12	0.48	265.00	3115.00	19990	20230411	-36.07	11500	20221226	11.13	19990	-36.07	20230411	11950	6.95	20230102	19990	-36.07	20230411	11500	11.13	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
100	20231012	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12790	-130	5	-1.01	678700350	52663	30.33	12970	13050	12760	16790	9050	12920	12887.61	31.41	-1016	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1635	48.26	4.11	12	0.41	265.00	3115.00	19990	20230411	-36.02	11500	20221226	11.22	19990	-36.02	20230411	11950	7.03	20230102	19990	-36.02	20230411	11500	11.22	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
101	20231012	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12850	-70	5	-0.54	525138370	40655	23.41	12970	13050	12820	16790	9050	12920	12916.94	31.41	-197	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1643	48.49	4.13	12	0.32	265.00	3115.00	19990	20230411	-35.72	11500	20221226	11.74	19990	-35.72	20230411	11950	7.53	20230102	19990	-35.72	20230411	11500	11.74	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
102	20231012	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12900	-20	5	-0.15	377821160	29201	16.82	12970	13050	12870	16790	9050	12920	12938.64	31.41	1737	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1649	48.68	4.14	12	0.23	265.00	3115.00	19990	20230411	-35.47	11500	20221226	12.17	19990	-35.47	20230411	11950	7.95	20230102	19990	-35.47	20230411	11500	12.17	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
103	20231012	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12940	20	2	0.15	197805860	15279	8.80	12970	13050	12870	16790	9050	12920	12946.26	31.41	1508	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1654	48.83	4.15	12	0.12	265.00	3115.00	19990	20230411	-35.27	11500	20221226	12.52	19990	-35.27	20230411	11950	8.28	20230102	19990	-35.27	20230411	11500	12.52	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
104	20231012	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13000	80	2	0.62	19849630	1530	0.88	12970	13010	12960	16790	9050	12920	12973.61	31.41	-212	13686	13302	13086	12702	12486	13195	12595	64	3870	500	9560	10	1	12784405	1662	49.06	4.17	12	0.01	265.00	3115.00	19990	20230411	-34.97	11500	20221226	13.04	19990	-34.97	20230411	11950	8.79	20230102	19990	-34.97	20230411	11500	13.04	20221226	0.11	N	274090	500	63 억	4015763	N	N	0	N	N
105	20231011	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12920	-230	5	-1.75	1749479330	134059	34.57	13300	13470	12870	17090	9210	13150	13050.07	31.81	-51896	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1652	48.75	4.15	12	1.05	265.00	3115.00	19990	20230411	-35.37	11500	20221226	12.35	19990	-35.37	20230411	11950	8.12	20230102	19990	-35.37	20230411	11500	12.35	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
106	20231011	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12900	-250	5	-1.90	1706373310	130718	33.71	13300	13470	12870	17090	9210	13150	13053.85	31.81	-50795	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1649	48.68	4.14	12	1.02	265.00	3115.00	19990	20230411	-35.47	11500	20221226	12.17	19990	-35.47	20230411	11950	7.95	20230102	19990	-35.47	20230411	11500	12.17	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
107	20231011	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12890	-260	5	-1.98	1332276850	101700	26.23	13300	13470	12890	17090	9210	13150	13100.07	31.81	-42218	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1648	48.64	4.14	12	0.80	265.00	3115.00	19990	20230411	-35.52	11500	20221226	12.09	19990	-35.52	20230411	11950	7.87	20230102	19990	-35.52	20230411	11500	12.09	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
108	20231011	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	12930	-220	5	-1.67	988133440	75048	19.36	13300	13470	12920	17090	9210	13150	13166.69	31.81	-30323	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1653	48.79	4.15	12	0.59	265.00	3115.00	19990	20230411	-35.32	11500	20221226	12.43	19990	-35.32	20230411	11950	8.20	20230102	19990	-35.32	20230411	11500	12.43	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
109	20231011	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13010	-140	5	-1.06	746429560	56389	14.54	13300	13470	13010	17090	9210	13150	13237.15	31.81	-19150	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1663	49.09	4.18	12	0.44	265.00	3115.00	19990	20230411	-34.92	11500	20221226	13.13	19990	-34.92	20230411	11950	8.87	20230102	19990	-34.92	20230411	11500	13.13	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
110	20231011	110912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13230	80	2	0.61	512072000	38471	9.92	13300	13470	13230	17090	9210	13150	13310.60	31.81	-8339	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1691	49.92	4.25	12	0.30	265.00	3115.00	19990	20230411	-33.82	11500	20221226	15.04	19990	-33.82	20230411	11950	10.71	20230102	19990	-33.82	20230411	11500	15.04	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
111	20231011	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13270	120	2	0.91	270217520	20254	5.22	13300	13470	13230	17090	9210	13150	13341.44	31.81	-6239	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1696	50.08	4.26	12	0.16	265.00	3115.00	19990	20230411	-33.62	11500	20221226	15.39	19990	-33.62	20230411	11950	11.05	20230102	19990	-33.62	20230411	11500	15.39	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
112	20231011	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13380	230	2	1.75	47381830	3554	0.92	13300	13380	13260	17090	9210	13150	13331.97	31.81	209	14790	13970	13460	12640	12130	13715	12385	64	3940	500	9730	10	1	12784405	1711	50.49	4.30	12	0.03	265.00	3115.00	19990	20230411	-33.07	11500	20221226	16.35	19990	-33.07	20230411	11950	11.97	20230102	19990	-33.07	20230411	11500	16.35	20221226	0.10	N	274090	500	63 억	4066609	N	N	56	N	N
113	20231010	161514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13150	0	3	0.00	5308774340	387018	653.65	13480	14280	12950	17090	9210	13150	13717.46	31.51	40370	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1681	49.62	4.22	12	3.03	265.00	3115.00	19990	20230411	-34.22	11500	20221226	14.35	19990	-34.22	20230411	11950	10.04	20230102	19990	-34.22	20230411	11500	14.35	20221226	0.09	N	274090	500	63 억	4028787	N	N	56	N	N
114	20231010	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13020	-130	5	-0.99	5167222550	376166	635.32	13480	14280	13000	17090	9210	13150	13736.55	31.51	45495	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1665	49.13	4.18	12	2.94	265.00	3115.00	19990	20230411	-34.87	11500	20221226	13.22	19990	-34.87	20230411	11950	8.95	20230102	19990	-34.87	20230411	11500	13.22	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
115	20231010	140902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13110	-40	5	-0.30	4710190510	341108	576.11	13480	14280	13070	17090	9210	13150	13808.50	31.51	58497	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1676	49.47	4.21	12	2.67	265.00	3115.00	19990	20230411	-34.42	11500	20221226	14.00	19990	-34.42	20230411	11950	9.71	20230102	19990	-34.42	20230411	11500	14.00	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
116	20231010	130854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13250	100	2	0.76	4245408470	305934	516.70	13480	14280	13210	17090	9210	13150	13876.88	31.51	70147	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1694	50.00	4.25	12	2.39	265.00	3115.00	19990	20230411	-33.72	11500	20221226	15.22	19990	-33.72	20230411	11950	10.88	20230102	19990	-33.72	20230411	11500	15.22	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
117	20231010	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13490	340	2	2.59	3813704130	273561	462.03	13480	14280	13470	17090	9210	13150	13940.96	31.51	73506	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1725	50.91	4.33	12	2.14	265.00	3115.00	19990	20230411	-32.52	11500	20221226	17.30	19990	-32.52	20230411	11950	12.89	20230102	19990	-32.52	20230411	11500	17.30	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
118	20231010	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13720	570	2	4.33	3357135440	240082	405.48	13480	14280	13470	17090	9210	13150	13983.29	31.51	81277	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1754	51.77	4.40	12	1.88	265.00	3115.00	19990	20230411	-31.37	11500	20221226	19.30	19990	-31.37	20230411	11950	14.81	20230102	19990	-31.37	20230411	11500	19.30	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
119	20231010	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14010	860	2	6.54	2809350870	200576	338.76	13480	14280	13470	17090	9210	13150	14006.42	31.51	81793	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1791	52.87	4.50	12	1.57	265.00	3115.00	19990	20230411	-29.91	11500	20221226	21.83	19990	-29.91	20230411	11950	17.24	20230102	19990	-29.91	20230411	11500	21.83	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
120	20231010	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13750	600	2	4.56	871915670	62968	106.35	13480	14100	13470	17090	9210	13150	13846.96	31.51	15833	13383	13266	13183	13066	12983	13225	13025	64	3940	500	9730	10	1	12784405	1758	51.89	4.41	12	0.49	265.00	3115.00	19990	20230411	-31.22	11500	20221226	19.57	19990	-31.22	20230411	11950	15.06	20230102	19990	-31.22	20230411	11500	19.57	20221226	0.09	N	274090	500	63 억	4028787	N	N	122	N	N
121	20231006	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13150	0	3	0.00	775096870	58965	57.94	13300	13300	13100	17090	9210	13150	13145.03	31.50	1686	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1681	49.62	4.22	12	0.46	265.00	3115.00	19990	20230411	-34.22	11500	20221226	14.35	19990	-34.22	20230411	11950	10.04	20230102	19990	-34.22	20230411	11500	14.35	20221226	0.11	N	274090	500	63 억	4027079	N	N	122	N	N
122	20231006	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13160	10	2	0.08	759063420	57746	56.74	13300	13300	13100	17090	9210	13150	13144.87	31.50	1686	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1682	49.66	4.22	12	0.45	265.00	3115.00	19990	20230411	-34.17	11500	20221226	14.43	19990	-34.17	20230411	11950	10.13	20230102	19990	-34.17	20230411	11500	14.43	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
123	20231006	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13140	-10	5	-0.08	415336160	31580	31.03	13300	13300	13120	17090	9210	13150	13151.87	31.50	-89	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1680	49.58	4.22	12	0.25	265.00	3115.00	19990	20230411	-34.27	11500	20221226	14.26	19990	-34.27	20230411	11950	9.96	20230102	19990	-34.27	20230411	11500	14.26	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
124	20231006	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13150	0	3	0.00	275600580	20950	20.58	13300	13300	13120	17090	9210	13150	13155.16	31.50	-89	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1681	49.62	4.22	12	0.16	265.00	3115.00	19990	20230411	-34.22	11500	20221226	14.35	19990	-34.22	20230411	11950	10.04	20230102	19990	-34.22	20230411	11500	14.35	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
125	20231006	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13150	0	3	0.00	212234630	16131	15.85	13300	13300	13120	17090	9210	13150	13156.94	31.50	-89	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1681	49.62	4.22	12	0.13	265.00	3115.00	19990	20230411	-34.22	11500	20221226	14.35	19990	-34.22	20230411	11950	10.04	20230102	19990	-34.22	20230411	11500	14.35	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
126	20231006	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13140	-10	5	-0.08	105353730	7997	7.86	13300	13300	13120	17090	9210	13150	13174.16	31.50	-223	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1680	49.58	4.22	12	0.06	265.00	3115.00	19990	20230411	-34.27	11500	20221226	14.26	19990	-34.27	20230411	11950	9.96	20230102	19990	-34.27	20230411	11500	14.26	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
127	20231006	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13180	30	2	0.23	59268910	4492	4.41	13300	13300	13120	17090	9210	13150	13194.33	31.50	-181	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1685	49.74	4.23	12	0.04	265.00	3115.00	19990	20230411	-34.07	11500	20221226	14.61	19990	-34.07	20230411	11950	10.29	20230102	19990	-34.07	20230411	11500	14.61	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N
128	20231006	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13250	100	2	0.76	4238530	320	0.31	13300	13300	13170	17090	9210	13150	13245.41	31.50	-17	14236	13692	13296	12752	12356	13495	12555	64	3940	500	9730	10	1	12784405	1694	50.00	4.25	12	0.00	265.00	3115.00	19990	20230411	-33.72	11500	20221226	15.22	19990	-33.72	20230411	11950	10.88	20230102	19990	-33.72	20230411	11500	15.22	20221226	0.11	N	274090	500	63 억	4027079	N	N	261	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History