KissMeData/090150/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 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	investmentCareful	shortOverheated
2	20231031	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1162	-4	5	-0.34	232674626	199008	109.38	1177	1194	1144	1515	817	1166	1169.17	1.84	3583	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	487	-12.91	0.60	12	0.48	-90.00	1937.00	2820	20230210	-58.79	1111	20231027	4.59	2820	-58.79	20230210	1111	4.59	20231027	2820	-58.79	20230210	1111	4.59	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
3	20231031	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	9	2	0.77	230947921	197525	108.57	1177	1194	1144	1515	817	1166	1169.21	1.84	4104	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	492	-13.06	0.61	12	0.47	-90.00	1937.00	2820	20230210	-58.33	1111	20231027	5.76	2820	-58.33	20230210	1111	5.76	20231027	2820	-58.33	20230210	1111	5.76	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
4	20231031	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1154	-12	5	-1.03	206602789	176513	97.02	1177	1194	1144	1515	817	1166	1170.47	1.84	8519	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	483	-12.82	0.60	12	0.42	-90.00	1937.00	2820	20230210	-59.08	1111	20231027	3.87	2820	-59.08	20230210	1111	3.87	20231027	2820	-59.08	20230210	1111	3.87	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
5	20231031	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1162	-4	5	-0.34	194067420	165744	91.10	1177	1194	1144	1515	817	1166	1170.89	1.84	10765	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	487	-12.91	0.60	12	0.40	-90.00	1937.00	2820	20230210	-58.79	1111	20231027	4.59	2820	-58.79	20230210	1111	4.59	20231027	2820	-58.79	20230210	1111	4.59	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
6	20231031	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1162	-4	5	-0.34	180516467	153988	84.64	1177	1194	1144	1515	817	1166	1172.28	1.84	18049	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	487	-12.91	0.60	12	0.37	-90.00	1937.00	2820	20230210	-58.79	1111	20231027	4.59	2820	-58.79	20230210	1111	4.59	20231027	2820	-58.79	20230210	1111	4.59	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
7	20231031	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	14	2	1.20	165159614	140796	77.39	1177	1194	1144	1515	817	1166	1173.04	1.84	17259	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	494	-13.11	0.61	12	0.34	-90.00	1937.00	2820	20230210	-58.16	1111	20231027	6.21	2820	-58.16	20230210	1111	6.21	20231027	2820	-58.16	20230210	1111	6.21	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
8	20231031	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	3	2	0.26	113663230	96336	52.95	1177	1194	1149	1515	817	1166	1179.86	1.84	21615	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	490	-12.99	0.60	12	0.23	-90.00	1937.00	2820	20230210	-58.55	1111	20231027	5.22	2820	-58.55	20230210	1111	5.22	20231027	2820	-58.55	20230210	1111	5.22	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
9	20231031	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	26	2	2.23	29562245	24886	13.68	1177	1192	1177	1515	817	1166	1187.91	1.84	15926	1238	1201	1179	1142	1120	1191	1132	209	349	500	810	1	1	41875293	499	-13.24	0.62	12	0.06	-90.00	1937.00	2820	20230210	-57.73	1111	20231027	7.29	2820	-57.73	20230210	1111	7.29	20231027	2820	-57.73	20230210	1111	7.29	20231027	3.53	N	090150	500	209 억	770818	N	N	N	N
10	20231030	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1166	-21	5	-1.77	212901956	180248	43.65	1187	1216	1157	1543	831	1187	1181.19	1.81	11892	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	488	-12.96	0.60	12	0.43	-90.00	1937.00	2820	20230210	-58.65	1111	20231027	4.95	2820	-58.65	20230210	1111	4.95	20231027	2820	-58.65	20230210	1111	4.95	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
11	20231030	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	-7	5	-0.59	202509230	171410	41.51	1187	1216	1157	1543	831	1187	1181.43	1.81	17050	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	494	-13.11	0.61	12	0.41	-90.00	1937.00	2820	20230210	-58.16	1111	20231027	6.21	2820	-58.16	20230210	1111	6.21	20231027	2820	-58.16	20230210	1111	6.21	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
12	20231030	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	1	2	0.08	162096418	137003	33.18	1187	1216	1157	1543	831	1187	1183.16	1.81	10156	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	497	-13.20	0.61	12	0.33	-90.00	1937.00	2820	20230210	-57.87	1111	20231027	6.93	2820	-57.87	20230210	1111	6.93	20231027	2820	-57.87	20230210	1111	6.93	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
13	20231030	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1191	4	2	0.34	107434281	90793	21.99	1187	1216	1157	1543	831	1187	1183.29	1.81	8191	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	499	-13.23	0.61	12	0.22	-90.00	1937.00	2820	20230210	-57.77	1111	20231027	7.20	2820	-57.77	20230210	1111	7.20	20231027	2820	-57.77	20230210	1111	7.20	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
14	20231030	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	16	2	1.35	54346126	45687	11.06	1187	1216	1157	1543	831	1187	1189.53	1.81	4401	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	504	-13.37	0.62	12	0.11	-90.00	1937.00	2820	20230210	-57.34	1111	20231027	8.28	2820	-57.34	20230210	1111	8.28	20231027	2820	-57.34	20230210	1111	8.28	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
15	20231030	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1207	20	2	1.68	40447361	34069	8.25	1187	1216	1157	1543	831	1187	1187.22	1.81	5247	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	505	-13.41	0.62	12	0.08	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
16	20231030	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1187	0	3	0.00	21477578	18285	4.43	1187	1191	1157	1543	831	1187	1174.60	1.81	-3068	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	497	-13.19	0.61	12	0.04	-90.00	1937.00	2820	20230210	-57.91	1111	20231027	6.84	2820	-57.91	20230210	1111	6.84	20231027	2820	-57.91	20230210	1111	6.84	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
17	20231030	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1190	3	2	0.25	4000737	3391	0.82	1187	1190	1157	1543	831	1187	1179.81	1.81	-689	1263	1225	1168	1130	1073	1244	1149	209	356	500	830	1	1	41875293	498	-13.22	0.61	12	0.01	-90.00	1937.00	2820	20230210	-57.80	1111	20231027	7.11	2820	-57.80	20230210	1111	7.11	20231027	2820	-57.80	20230210	1111	7.11	20231027	3.43	N	090150	500	209 억	759766	N	N	N	N
18	20231027	160628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1187	17	2	1.45	484436194	412834	133.67	1161	1206	1111	1521	819	1170	1173.44	1.68	55451	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	497	-13.19	0.61	12	0.99	-90.00	1937.00	2820	20230210	-57.91	1111	20231027	6.84	2820	-57.91	20230210	1111	6.84	20231027	2820	-57.91	20230210	1111	6.84	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
19	20231027	150658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1186	16	2	1.37	451573481	385170	124.71	1161	1206	1111	1521	819	1170	1172.40	1.68	55820	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	497	-13.18	0.61	12	0.92	-90.00	1937.00	2820	20230210	-57.94	1111	20231027	6.75	2820	-57.94	20230210	1111	6.75	20231027	2820	-57.94	20230210	1111	6.75	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
20	20231027	140657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1193	23	2	1.97	403887724	344485	111.54	1161	1206	1111	1521	819	1170	1172.44	1.68	49194	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	500	-13.26	0.62	12	0.82	-90.00	1937.00	2820	20230210	-57.70	1111	20231027	7.38	2820	-57.70	20230210	1111	7.38	20231027	2820	-57.70	20230210	1111	7.38	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
21	20231027	130649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1188	18	2	1.54	368574547	314707	101.90	1161	1206	1111	1521	819	1170	1171.17	1.68	46256	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	497	-13.20	0.61	12	0.75	-90.00	1937.00	2820	20230210	-57.87	1111	20231027	6.93	2820	-57.87	20230210	1111	6.93	20231027	2820	-57.87	20230210	1111	6.93	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
22	20231027	120701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1175	5	2	0.43	245119990	210767	68.24	1161	1190	1111	1521	819	1170	1162.99	1.68	27520	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	492	-13.06	0.61	12	0.50	-90.00	1937.00	2820	20230210	-58.33	1111	20231027	5.76	2820	-58.33	20230210	1111	5.76	20231027	2820	-58.33	20230210	1111	5.76	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
23	20231027	110705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1175	5	2	0.43	218284472	187999	60.87	1161	1190	1111	1521	819	1170	1161.09	1.68	28516	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	492	-13.06	0.61	12	0.45	-90.00	1937.00	2820	20230210	-58.33	1111	20231027	5.76	2820	-58.33	20230210	1111	5.76	20231027	2820	-58.33	20230210	1111	5.76	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
24	20231027	100657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1166	-4	5	-0.34	193966624	167253	54.15	1161	1190	1111	1521	819	1170	1159.72	1.68	17924	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	488	-12.96	0.60	12	0.40	-90.00	1937.00	2820	20230210	-58.65	1111	20231027	4.95	2820	-58.65	20230210	1111	4.95	20231027	2820	-58.65	20230210	1111	4.95	20231027	3.38	N	090150	500	209 억	704315	N	N	N	N
25	20231027	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	3	2	0.26	128747615	110622	35.82	1161	1190	1161	1521	819	1170	1163.85	1.68	18368	1250	1210	1185	1145	1120	1197	1132	209	351	500	810	1	1	41875293	491	-13.03	0.61	12	0.26	-90.00	1937.00	2820	20230210	-58.40	1160	20231026	1.12	2820	-58.40	20230210	1160	1.12	20231026	2820	-58.40	20230210	1160	1.12	20231026	3.38	N	090150	500	209 억	704315	N	N	N	N
26	20231026	160647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1170	-59	5	-4.80	362637913	308502	195.88	1225	1225	1160	1597	861	1229	1175.48	1.79	-43937	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	490	-13.00	0.60	12	0.74	-90.00	1937.00	2820	20230210	-58.51	1160	20231026	0.86	2820	-58.51	20230210	1160	0.86	20231026	2820	-58.51	20230210	1160	0.86	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
27	20231026	150647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1177	-52	5	-4.23	343779225	292396	185.65	1225	1225	1160	1597	861	1229	1175.73	1.79	-43930	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	493	-13.08	0.61	12	0.70	-90.00	1937.00	2820	20230210	-58.26	1160	20231026	1.47	2820	-58.26	20230210	1160	1.47	20231026	2820	-58.26	20230210	1160	1.47	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
28	20231026	140649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1169	-60	5	-4.88	324765381	276168	175.35	1225	1225	1160	1597	861	1229	1175.97	1.79	-39672	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	490	-12.99	0.60	12	0.66	-90.00	1937.00	2820	20230210	-58.55	1160	20231026	0.78	2820	-58.55	20230210	1160	0.78	20231026	2820	-58.55	20230210	1160	0.78	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
29	20231026	130647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1175	-54	5	-4.39	305641476	259832	164.97	1225	1225	1160	1597	861	1229	1176.30	1.79	-36625	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	492	-13.06	0.61	12	0.62	-90.00	1937.00	2820	20230210	-58.33	1160	20231026	1.29	2820	-58.33	20230210	1160	1.29	20231026	2820	-58.33	20230210	1160	1.29	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
30	20231026	120645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1185	-44	5	-3.58	283607245	241081	153.07	1225	1225	1160	1597	861	1229	1176.40	1.79	-34117	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	496	-13.17	0.61	12	0.58	-90.00	1937.00	2820	20230210	-57.98	1160	20231026	2.16	2820	-57.98	20230210	1160	2.16	20231026	2820	-57.98	20230210	1160	2.16	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
31	20231026	110652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1175	-54	5	-4.39	150200693	127279	80.81	1225	1225	1167	1597	861	1229	1180.09	1.79	-23257	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	492	-13.06	0.61	12	0.30	-90.00	1937.00	2820	20230210	-58.33	1167	20231026	0.69	2820	-58.33	20230210	1167	0.69	20231026	2820	-58.33	20230210	1167	0.69	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
32	20231026	100652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1185	-44	5	-3.58	73686544	62064	39.41	1225	1225	1177	1597	861	1229	1187.27	1.79	-28702	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	496	-13.17	0.61	12	0.15	-90.00	1937.00	2820	20230210	-57.98	1177	20231026	0.68	2820	-57.98	20230210	1177	0.68	20231026	2820	-57.98	20230210	1177	0.68	20231026	3.47	N	090150	500	209 억	748230	N	N	N	N
33	20231026	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1195	-34	5	-2.77	5253897	4320	2.74	1225	1225	1188	1597	861	1229	1216.18	1.79	-1751	1297	1263	1241	1207	1185	1252	1196	209	368	500	860	1	1	41875293	500	-13.28	0.62	12	0.01	-90.00	1937.00	2820	20230210	-57.62	1184	20231024	0.93	2820	-57.62	20230210	1184	0.93	20231024	2820	-57.62	20230210	1184	0.93	20231024	3.47	N	090150	500	209 억	748230	N	N	N	N
34	20231025	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1229	-31	5	-2.46	195316841	157415	55.39	1267	1275	1219	1638	882	1260	1240.78	1.74	18098	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	515	-13.66	0.63	12	0.38	-90.00	1937.00	2820	20230210	-56.42	1184	20231024	3.80	2820	-56.42	20230210	1184	3.80	20231024	2820	-56.42	20230210	1184	3.80	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
35	20231025	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1239	-21	5	-1.67	184789033	148868	52.38	1267	1275	1219	1638	882	1260	1241.29	1.74	19487	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	519	-13.77	0.64	12	0.36	-90.00	1937.00	2820	20230210	-56.06	1184	20231024	4.65	2820	-56.06	20230210	1184	4.65	20231024	2820	-56.06	20230210	1184	4.65	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
36	20231025	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1240	-20	5	-1.59	152844822	122998	43.28	1267	1275	1219	1638	882	1260	1242.66	1.74	10927	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	519	-13.78	0.64	12	0.29	-90.00	1937.00	2820	20230210	-56.03	1184	20231024	4.73	2820	-56.03	20230210	1184	4.73	20231024	2820	-56.03	20230210	1184	4.73	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
37	20231025	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1242	-18	5	-1.43	103166866	82622	29.07	1267	1275	1232	1638	882	1260	1248.66	1.74	11736	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	520	-13.80	0.64	12	0.20	-90.00	1937.00	2820	20230210	-55.96	1184	20231024	4.90	2820	-55.96	20230210	1184	4.90	20231024	2820	-55.96	20230210	1184	4.90	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
38	20231025	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	-7	5	-0.56	91284127	73018	25.69	1267	1275	1237	1638	882	1260	1250.16	1.74	14941	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	525	-13.92	0.65	12	0.17	-90.00	1937.00	2820	20230210	-55.57	1184	20231024	5.83	2820	-55.57	20230210	1184	5.83	20231024	2820	-55.57	20230210	1184	5.83	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
39	20231025	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1259	-1	5	-0.08	46948123	37354	13.14	1267	1275	1240	1638	882	1260	1256.84	1.74	12321	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	527	-13.99	0.65	12	0.09	-90.00	1937.00	2820	20230210	-55.35	1184	20231024	6.33	2820	-55.35	20230210	1184	6.33	20231024	2820	-55.35	20230210	1184	6.33	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
40	20231025	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1264	4	2	0.32	25811239	20432	7.19	1267	1275	1259	1638	882	1260	1263.28	1.74	10953	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	529	-14.04	0.65	12	0.05	-90.00	1937.00	2820	20230210	-55.18	1184	20231024	6.76	2820	-55.18	20230210	1184	6.76	20231024	2820	-55.18	20230210	1184	6.76	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
41	20231025	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1275	15	2	1.19	18908169	14970	5.27	1267	1275	1262	1638	882	1260	1263.07	1.74	11480	1349	1304	1244	1199	1139	1327	1222	209	378	500	880	1	1	41875293	534	-14.17	0.66	12	0.04	-90.00	1937.00	2820	20230210	-54.79	1184	20231024	7.69	2820	-54.79	20230210	1184	7.69	20231024	2820	-54.79	20230210	1184	7.69	20231024	3.46	N	090150	500	209 억	729134	N	N	N	N
42	20231024	160633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1260	44	2	3.62	347927848	283735	105.29	1216	1289	1184	1580	852	1216	1226.24	1.60	60184	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	528	-14.00	0.65	12	0.68	-90.00	1937.00	2820	20230210	-55.32	1184	20231024	6.42	2820	-55.32	20230210	1184	6.42	20231024	2820	-55.32	20230210	1184	6.42	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
43	20231024	150643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1261	45	2	3.70	324011522	264751	98.25	1216	1289	1184	1580	852	1216	1223.83	1.60	56372	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	528	-14.01	0.65	12	0.63	-90.00	1937.00	2820	20230210	-55.28	1184	20231024	6.50	2820	-55.28	20230210	1184	6.50	20231024	2820	-55.28	20230210	1184	6.50	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
44	20231024	140630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1279	63	2	5.18	268059453	220259	81.74	1216	1289	1184	1580	852	1216	1217.02	1.60	40232	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	536	-14.21	0.66	12	0.53	-90.00	1937.00	2820	20230210	-54.65	1184	20231024	8.02	2820	-54.65	20230210	1184	8.02	20231024	2820	-54.65	20230210	1184	8.02	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
45	20231024	130637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1203	-13	5	-1.07	173541584	144200	53.51	1216	1234	1184	1580	852	1216	1203.48	1.60	30770	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	504	-13.37	0.62	12	0.34	-90.00	1937.00	2820	20230210	-57.34	1184	20231024	1.60	2820	-57.34	20230210	1184	1.60	20231024	2820	-57.34	20230210	1184	1.60	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
46	20231024	120643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1204	-12	5	-0.99	149416788	124077	46.04	1216	1234	1184	1580	852	1216	1204.23	1.60	23720	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	504	-13.38	0.62	12	0.30	-90.00	1937.00	2820	20230210	-57.30	1184	20231024	1.69	2820	-57.30	20230210	1184	1.69	20231024	2820	-57.30	20230210	1184	1.69	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
47	20231024	110638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1189	-27	5	-2.22	79146496	65731	24.39	1216	1234	1184	1580	852	1216	1204.10	1.60	-18186	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	498	-13.21	0.61	12	0.16	-90.00	1937.00	2820	20230210	-57.84	1184	20231024	0.42	2820	-57.84	20230210	1184	0.42	20231024	2820	-57.84	20230210	1184	0.42	20231024	3.60	N	090150	500	209 억	668925	N	N	N	N
48	20231024	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	-13	5	-1.07	49323582	40693	15.10	1216	1234	1199	1580	852	1216	1212.09	1.60	-14898	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	504	-13.37	0.62	12	0.10	-90.00	1937.00	2820	20230210	-57.34	1190	20221229	1.09	2820	-57.34	20230210	1199	0.33	20231024	2820	-57.34	20230210	1190	1.09	20221229	3.60	N	090150	500	209 억	668925	N	N	N	N
49	20231024	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1230	14	2	1.15	11790190	9651	3.58	1216	1234	1216	1580	852	1216	1221.65	1.60	2119	1336	1276	1243	1183	1150	1259	1166	209	364	500	850	1	1	41875293	515	-13.67	0.64	12	0.02	-90.00	1937.00	2820	20230210	-56.38	1190	20221229	3.36	2820	-56.38	20230210	1210	1.65	20231023	2820	-56.38	20230210	1190	3.36	20221229	3.60	N	090150	500	209 억	668925	N	N	N	N
50	20231023	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1216	-84	5	-6.46	334809402	268967	97.12	1303	1303	1210	1690	910	1300	1244.83	1.63	-13285	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	509	-13.51	0.63	12	0.64	-90.00	1937.00	2820	20230210	-56.88	1190	20221229	2.18	2820	-56.88	20230210	1210	0.50	20231023	2820	-56.88	20230210	1190	2.18	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
51	20231023	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1250	-50	5	-3.85	323130114	259415	93.67	1303	1303	1210	1690	910	1300	1245.61	1.63	-11219	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	523	-13.89	0.65	12	0.62	-90.00	1937.00	2820	20230210	-55.67	1190	20221229	5.04	2820	-55.67	20230210	1210	3.31	20231023	2820	-55.67	20230210	1190	5.04	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
52	20231023	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1225	-75	5	-5.77	210384435	167281	60.40	1303	1303	1220	1690	910	1300	1257.67	1.63	-200	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	513	-13.61	0.63	12	0.40	-90.00	1937.00	2820	20230210	-56.56	1190	20221229	2.94	2820	-56.56	20230210	1220	0.41	20231023	2820	-56.56	20230210	1190	2.94	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
53	20231023	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	-46	5	-3.54	108950702	85404	30.84	1303	1303	1254	1690	910	1300	1275.71	1.63	-2532	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	525	-13.93	0.65	12	0.20	-90.00	1937.00	2820	20230210	-55.53	1190	20221229	5.38	2820	-55.53	20230210	1223	2.53	20231020	2820	-55.53	20230210	1190	5.38	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
54	20231023	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1297	-3	5	-0.23	74358538	58105	20.98	1303	1303	1265	1690	910	1300	1279.73	1.63	491	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	543	-14.41	0.67	12	0.14	-90.00	1937.00	2820	20230210	-54.01	1190	20221229	8.99	2820	-54.01	20230210	1223	6.05	20231020	2820	-54.01	20230210	1190	8.99	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
55	20231023	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1290	-10	5	-0.77	36424925	28337	10.23	1303	1303	1276	1690	910	1300	1285.42	1.63	1105	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	540	-14.33	0.67	12	0.07	-90.00	1937.00	2820	20230210	-54.26	1190	20221229	8.40	2820	-54.26	20230210	1223	5.48	20231020	2820	-54.26	20230210	1190	8.40	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
56	20231023	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1290	-10	5	-0.77	21854867	17025	6.15	1303	1303	1276	1690	910	1300	1283.69	1.63	-789	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	540	-14.33	0.67	12	0.04	-90.00	1937.00	2820	20230210	-54.26	1190	20221229	8.40	2820	-54.26	20230210	1223	5.48	20231020	2820	-54.26	20230210	1190	8.40	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
57	20231023	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1288	-12	5	-0.92	1004007	771	0.28	1303	1303	1288	1690	910	1300	1302.21	1.63	320	1376	1337	1280	1241	1184	1357	1261	209	390	500	910	1	1	41875293	539	-14.31	0.66	12	0.00	-90.00	1937.00	2820	20230210	-54.33	1190	20221229	8.24	2820	-54.33	20230210	1223	5.31	20231020	2820	-54.33	20230210	1190	8.24	20221229	3.60	N	090150	500	209 억	681860	N	N	N	N
58	20231020	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	28	2	2.20	349222480	276279	110.23	1270	1319	1223	1653	891	1272	1264.01	1.60	8746	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	544	-14.44	0.67	12	0.66	-90.00	1937.00	2820	20230210	-53.90	1190	20221229	9.24	2820	-53.90	20230210	1223	6.30	20231020	2820	-53.90	20230210	1190	9.24	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
59	20231020	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1283	11	2	0.86	289549484	229937	91.74	1270	1319	1223	1653	891	1272	1259.26	1.60	6512	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	537	-14.26	0.66	12	0.55	-90.00	1937.00	2820	20230210	-54.50	1190	20221229	7.82	2820	-54.50	20230210	1223	4.91	20231020	2820	-54.50	20230210	1190	7.82	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
60	20231020	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1311	39	2	3.07	232189640	185265	73.92	1270	1319	1223	1653	891	1272	1253.28	1.60	3814	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	549	-14.57	0.68	12	0.44	-90.00	1937.00	2820	20230210	-53.51	1190	20221229	10.17	2820	-53.51	20230210	1223	7.20	20231020	2820	-53.51	20230210	1190	10.17	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
61	20231020	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1292	20	2	1.57	204400852	163913	65.40	1270	1300	1223	1653	891	1272	1247.01	1.60	1687	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	541	-14.36	0.67	12	0.39	-90.00	1937.00	2820	20230210	-54.18	1190	20221229	8.57	2820	-54.18	20230210	1223	5.64	20231020	2820	-54.18	20230210	1190	8.57	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
62	20231020	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1244	-28	5	-2.20	124839372	100913	40.26	1270	1270	1223	1653	891	1272	1237.10	1.60	4186	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	521	-13.82	0.64	12	0.24	-90.00	1937.00	2820	20230210	-55.89	1190	20221229	4.54	2820	-55.89	20230210	1223	1.72	20231020	2820	-55.89	20230210	1190	4.54	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
63	20231020	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1247	-25	5	-1.97	105450389	85182	33.99	1270	1270	1223	1653	891	1272	1237.94	1.60	3457	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	522	-13.86	0.64	12	0.20	-90.00	1937.00	2820	20230210	-55.78	1190	20221229	4.79	2820	-55.78	20230210	1223	1.96	20231020	2820	-55.78	20230210	1190	4.79	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
64	20231020	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1242	-30	5	-2.36	70771825	57303	22.86	1270	1270	1224	1653	891	1272	1235.05	1.60	4025	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	520	-13.80	0.64	12	0.14	-90.00	1937.00	2820	20230210	-55.96	1190	20221229	4.37	2820	-55.96	20230210	1224	1.47	20231020	2820	-55.96	20230210	1190	4.37	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
65	20231020	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	-3	5	-0.24	1928438	1520	0.61	1270	1270	1261	1653	891	1272	1268.71	1.60	-492	1362	1316	1290	1244	1218	1304	1232	209	381	500	890	1	1	41875293	531	-14.10	0.66	12	0.00	-90.00	1937.00	2820	20230210	-55.00	1190	20221229	6.64	2820	-55.00	20230210	1235	2.75	20230103	2820	-55.00	20230210	1190	6.64	20221229	3.60	N	090150	500	209 억	669790	N	N	N	N
66	20231019	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1272	-69	5	-5.15	320712927	250606	83.38	1336	1336	1264	1743	939	1341	1279.75	1.65	-21087	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	533	-14.13	0.66	12	0.60	-90.00	1937.00	2820	20230210	-54.89	1190	20221229	6.89	2820	-54.89	20230210	1235	3.00	20230103	2820	-54.89	20230210	1190	6.89	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
67	20231019	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1287	-54	5	-4.03	298077625	232888	77.49	1336	1336	1264	1743	939	1341	1279.92	1.65	-20717	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	539	-14.30	0.66	12	0.56	-90.00	1937.00	2820	20230210	-54.36	1190	20221229	8.15	2820	-54.36	20230210	1235	4.21	20230103	2820	-54.36	20230210	1190	8.15	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
68	20231019	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1305	-36	5	-2.68	242184634	189177	62.94	1336	1336	1264	1743	939	1341	1280.20	1.65	-24343	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	546	-14.50	0.67	12	0.45	-90.00	1937.00	2820	20230210	-53.72	1190	20221229	9.66	2820	-53.72	20230210	1235	5.67	20230103	2820	-53.72	20230210	1190	9.66	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
69	20231019	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1280	-61	5	-4.55	206693738	161697	53.80	1336	1336	1264	1743	939	1341	1278.28	1.65	-21439	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	536	-14.22	0.66	12	0.39	-90.00	1937.00	2820	20230210	-54.61	1190	20221229	7.56	2820	-54.61	20230210	1235	3.64	20230103	2820	-54.61	20230210	1190	7.56	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
70	20231019	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1277	-64	5	-4.77	156786722	122345	40.71	1336	1336	1268	1743	939	1341	1281.51	1.65	-15383	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	535	-14.19	0.66	12	0.29	-90.00	1937.00	2820	20230210	-54.72	1190	20221229	7.31	2820	-54.72	20230210	1235	3.40	20230103	2820	-54.72	20230210	1190	7.31	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
71	20231019	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1284	-57	5	-4.25	113031926	87925	29.25	1336	1336	1270	1743	939	1341	1285.55	1.65	-9773	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	538	-14.27	0.66	12	0.21	-90.00	1937.00	2820	20230210	-54.47	1190	20221229	7.90	2820	-54.47	20230210	1235	3.97	20230103	2820	-54.47	20230210	1190	7.90	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
72	20231019	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1292	-49	5	-3.65	29383915	22517	7.49	1336	1336	1280	1743	939	1341	1304.97	1.65	-4319	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	541	-14.36	0.67	12	0.05	-90.00	1937.00	2820	20230210	-54.18	1190	20221229	8.57	2820	-54.18	20230210	1235	4.62	20230103	2820	-54.18	20230210	1190	8.57	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
73	20231019	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-11	5	-0.82	5590582	4219	1.40	1336	1336	1280	1743	939	1341	1325.10	1.65	-1082	1468	1404	1336	1272	1204	1436	1304	209	402	500	930	1	1	41875293	557	-14.78	0.69	12	0.01	-90.00	1937.00	2820	20230210	-52.84	1190	20221229	11.76	2820	-52.84	20230210	1235	7.69	20230103	2820	-52.84	20230210	1190	11.76	20221229	3.64	N	090150	500	209 억	689862	N	N	N	N
74	20231018	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1341	20	2	1.51	389142039	300005	197.82	1292	1400	1268	1717	925	1321	1297.12	1.76	-39778	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	562	-14.90	0.69	12	0.72	-90.00	1937.00	2820	20230210	-52.45	1190	20221229	12.69	2820	-52.45	20230210	1235	8.58	20230103	2820	-52.45	20230210	1190	12.69	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
75	20231018	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	28	2	2.12	377735071	291504	192.21	1292	1400	1268	1717	925	1321	1295.81	1.76	-35950	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	565	-14.99	0.70	12	0.70	-90.00	1937.00	2820	20230210	-52.16	1190	20221229	13.36	2820	-52.16	20230210	1235	9.23	20230103	2820	-52.16	20230210	1190	13.36	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
76	20231018	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1276	-45	5	-3.41	258783262	201802	133.07	1292	1319	1268	1717	925	1321	1282.36	1.76	-23908	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	534	-14.18	0.66	12	0.48	-90.00	1937.00	2820	20230210	-54.75	1190	20221229	7.23	2820	-54.75	20230210	1235	3.32	20230103	2820	-54.75	20230210	1190	7.23	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
77	20231018	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1272	-49	5	-3.71	181276064	141179	93.09	1292	1319	1268	1717	925	1321	1284.02	1.76	-22539	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	533	-14.13	0.66	12	0.34	-90.00	1937.00	2820	20230210	-54.89	1190	20221229	6.89	2820	-54.89	20230210	1235	3.00	20230103	2820	-54.89	20230210	1190	6.89	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
78	20231018	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1280	-41	5	-3.10	112789185	87366	57.61	1292	1319	1276	1717	925	1321	1291.00	1.76	-10953	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	536	-14.22	0.66	12	0.21	-90.00	1937.00	2820	20230210	-54.61	1190	20221229	7.56	2820	-54.61	20230210	1235	3.64	20230103	2820	-54.61	20230210	1190	7.56	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
79	20231018	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1299	-22	5	-1.67	47861756	36891	24.33	1292	1319	1292	1717	925	1321	1297.38	1.76	717	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	544	-14.43	0.67	12	0.09	-90.00	1937.00	2820	20230210	-53.94	1190	20221229	9.16	2820	-53.94	20230210	1235	5.18	20230103	2820	-53.94	20230210	1190	9.16	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
80	20231018	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1296	-25	5	-1.89	29053382	22363	14.75	1292	1319	1292	1717	925	1321	1299.17	1.76	-2108	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	543	-14.40	0.67	12	0.05	-90.00	1937.00	2820	20230210	-54.04	1190	20221229	8.91	2820	-54.04	20230210	1235	4.94	20230103	2820	-54.04	20230210	1190	8.91	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
81	20231018	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1316	-5	5	-0.38	3353337	2579	1.70	1292	1319	1292	1717	925	1321	1300.25	1.76	-799	1375	1348	1312	1285	1249	1361	1298	209	396	500	920	1	1	41875293	551	-14.62	0.68	12	0.01	-90.00	1937.00	2820	20230210	-53.33	1190	20221229	10.59	2820	-53.33	20230210	1235	6.56	20230103	2820	-53.33	20230210	1190	10.59	20221229	3.66	N	090150	500	209 억	738416	N	N	N	N
82	20231017	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	30	2	2.32	199570180	151656	128.58	1276	1339	1276	1678	904	1291	1315.94	1.73	12904	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	553	-14.68	0.68	12	0.36	-90.00	1937.00	2820	20230210	-53.16	1190	20221229	11.01	2820	-53.16	20230210	1235	6.96	20230103	2820	-53.16	20230210	1190	11.01	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
83	20231017	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	35	2	2.71	183855213	139741	118.48	1276	1339	1276	1678	904	1291	1315.69	1.73	11994	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	555	-14.73	0.68	12	0.33	-90.00	1937.00	2820	20230210	-52.98	1190	20221229	11.43	2820	-52.98	20230210	1235	7.37	20230103	2820	-52.98	20230210	1190	11.43	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
84	20231017	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	35	2	2.71	163963935	124671	105.70	1276	1339	1276	1678	904	1291	1315.17	1.73	9214	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	555	-14.73	0.68	12	0.30	-90.00	1937.00	2820	20230210	-52.98	1190	20221229	11.43	2820	-52.98	20230210	1235	7.37	20230103	2820	-52.98	20230210	1190	11.43	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
85	20231017	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1331	40	2	3.10	154031714	117202	99.37	1276	1339	1276	1678	904	1291	1314.24	1.73	10717	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	557	-14.79	0.69	12	0.28	-90.00	1937.00	2820	20230210	-52.80	1190	20221229	11.85	2820	-52.80	20230210	1235	7.77	20230103	2820	-52.80	20230210	1190	11.85	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
86	20231017	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1327	36	2	2.79	139030541	105884	89.78	1276	1339	1276	1678	904	1291	1313.05	1.73	11999	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	556	-14.74	0.69	12	0.25	-90.00	1937.00	2820	20230210	-52.94	1190	20221229	11.51	2820	-52.94	20230210	1235	7.45	20230103	2820	-52.94	20230210	1190	11.51	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
87	20231017	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	44	2	3.41	102523495	78192	66.30	1276	1339	1276	1678	904	1291	1311.18	1.73	8999	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	559	-14.83	0.69	12	0.19	-90.00	1937.00	2820	20230210	-52.66	1190	20221229	12.18	2820	-52.66	20230210	1235	8.10	20230103	2820	-52.66	20230210	1190	12.18	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
88	20231017	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	44	2	3.41	94974815	72537	61.50	1276	1339	1276	1678	904	1291	1309.33	1.73	10770	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	559	-14.83	0.69	12	0.17	-90.00	1937.00	2820	20230210	-52.66	1190	20221229	12.18	2820	-52.66	20230210	1235	8.10	20230103	2820	-52.66	20230210	1190	12.18	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
89	20231017	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	34	2	2.63	54864693	42395	35.95	1276	1325	1276	1678	904	1291	1294.13	1.73	13623	1351	1320	1301	1270	1251	1311	1261	209	387	500	900	1	1	41875293	555	-14.72	0.68	12	0.10	-90.00	1937.00	2820	20230210	-53.01	1190	20221229	11.34	2820	-53.01	20230210	1235	7.29	20230103	2820	-53.01	20230210	1190	11.34	20221229	3.62	N	090150	500	209 억	723579	N	N	N	N
90	20231016	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1291	-29	5	-2.20	150610749	116306	64.42	1328	1332	1282	1716	924	1320	1294.95	1.80	-29277	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	541	-14.34	0.67	12	0.28	-90.00	1937.00	2820	20230210	-54.22	1190	20221229	8.49	2820	-54.22	20230210	1235	4.53	20230103	2820	-54.22	20230210	1190	8.49	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
91	20231016	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	-26	5	-1.97	117694067	90834	50.31	1328	1332	1282	1716	924	1320	1295.70	1.80	-26228	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	542	-14.38	0.67	12	0.22	-90.00	1937.00	2820	20230210	-54.11	1190	20221229	8.74	2820	-54.11	20230210	1235	4.78	20230103	2820	-54.11	20230210	1190	8.74	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
92	20231016	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-20	5	-1.52	101609193	78371	43.41	1328	1332	1282	1716	924	1320	1296.52	1.80	-25315	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	544	-14.44	0.67	12	0.19	-90.00	1937.00	2820	20230210	-53.90	1190	20221229	9.24	2820	-53.90	20230210	1235	5.26	20230103	2820	-53.90	20230210	1190	9.24	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
93	20231016	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	-26	5	-1.97	81190357	62583	34.67	1328	1332	1282	1716	924	1320	1297.32	1.80	-24627	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	542	-14.38	0.67	12	0.15	-90.00	1937.00	2820	20230210	-54.11	1190	20221229	8.74	2820	-54.11	20230210	1235	4.78	20230103	2820	-54.11	20230210	1190	8.74	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
94	20231016	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1289	-31	5	-2.35	66364475	51065	28.29	1328	1332	1288	1716	924	1320	1299.61	1.80	-22937	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	540	-14.32	0.67	12	0.12	-90.00	1937.00	2820	20230210	-54.29	1190	20221229	8.32	2820	-54.29	20230210	1235	4.37	20230103	2820	-54.29	20230210	1190	8.32	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
95	20231016	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1291	-29	5	-2.20	50541298	38834	21.51	1328	1332	1289	1716	924	1320	1301.47	1.80	-15178	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	541	-14.34	0.67	12	0.09	-90.00	1937.00	2820	20230210	-54.22	1190	20221229	8.49	2820	-54.22	20230210	1235	4.53	20230103	2820	-54.22	20230210	1190	8.49	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
96	20231016	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1310	-10	5	-0.76	38222896	29327	16.24	1328	1332	1289	1716	924	1320	1303.33	1.80	-8845	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	549	-14.56	0.68	12	0.07	-90.00	1937.00	2820	20230210	-53.55	1190	20221229	10.08	2820	-53.55	20230210	1235	6.07	20230103	2820	-53.55	20230210	1190	10.08	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
97	20231016	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1289	-31	5	-2.35	14798519	11333	6.28	1328	1328	1289	1716	924	1320	1305.79	1.80	-10210	1379	1349	1332	1302	1285	1341	1294	209	396	500	920	1	1	41875293	540	-14.32	0.67	12	0.03	-90.00	1937.00	2820	20230210	-54.29	1190	20221229	8.32	2820	-54.29	20230210	1235	4.37	20230103	2820	-54.29	20230210	1190	8.32	20221229	3.61	N	090150	500	209 억	752608	N	N	N	N
98	20231012	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	6	2	0.44	69364550	51021	39.13	1347	1372	1347	1753	945	1349	1359.58	1.91	5014	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	567	-15.06	0.70	12	0.12	-90.00	1937.00	2820	20230210	-51.95	1190	20221229	13.87	2820	-51.95	20230210	1235	9.72	20230103	2820	-51.95	20230210	1190	13.87	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
99	20231012	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	11	2	0.82	62725422	46123	35.37	1347	1372	1347	1753	945	1349	1359.96	1.91	6696	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	570	-15.11	0.70	12	0.11	-90.00	1937.00	2820	20230210	-51.77	1190	20221229	14.29	2820	-51.77	20230210	1235	10.12	20230103	2820	-51.77	20230210	1190	14.29	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
100	20231012	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	17	2	1.26	46133351	33889	25.99	1347	1372	1347	1753	945	1349	1361.31	1.91	5087	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	572	-15.18	0.71	12	0.08	-90.00	1937.00	2820	20230210	-51.56	1190	20221229	14.79	2820	-51.56	20230210	1235	10.61	20230103	2820	-51.56	20230210	1190	14.79	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
101	20231012	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	23	2	1.70	36447584	26773	20.53	1347	1372	1347	1753	945	1349	1361.36	1.91	1384	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	575	-15.24	0.71	12	0.06	-90.00	1937.00	2820	20230210	-51.35	1190	20221229	15.29	2820	-51.35	20230210	1235	11.09	20230103	2820	-51.35	20230210	1190	15.29	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
102	20231012	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	11	2	0.82	23342548	17183	13.18	1347	1369	1347	1753	945	1349	1358.47	1.91	1598	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	570	-15.11	0.70	12	0.04	-90.00	1937.00	2820	20230210	-51.77	1190	20221229	14.29	2820	-51.77	20230210	1235	10.12	20230103	2820	-51.77	20230210	1190	14.29	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
103	20231012	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	14	2	1.04	20869228	15362	11.78	1347	1369	1347	1753	945	1349	1358.50	1.91	885	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	571	-15.14	0.70	12	0.04	-90.00	1937.00	2820	20230210	-51.67	1190	20221229	14.54	2820	-51.67	20230210	1235	10.36	20230103	2820	-51.67	20230210	1190	14.54	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
104	20231012	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	17	2	1.26	18912224	13926	10.68	1347	1369	1347	1753	945	1349	1358.05	1.91	1137	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	572	-15.18	0.71	12	0.03	-90.00	1937.00	2820	20230210	-51.56	1190	20221229	14.79	2820	-51.56	20230210	1235	10.61	20230103	2820	-51.56	20230210	1190	14.79	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
105	20231012	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	14	2	1.04	6360161	4712	3.61	1347	1363	1347	1753	945	1349	1349.78	1.91	1842	1380	1364	1353	1337	1326	1372	1345	209	404	500	940	1	1	41875293	571	-15.14	0.70	12	0.01	-90.00	1937.00	2820	20230210	-51.67	1190	20221229	14.54	2820	-51.67	20230210	1235	10.36	20230103	2820	-51.67	20230210	1190	14.54	20221229	3.53	N	090150	500	209 억	798340	N	N	N	N
106	20231011	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	0	3	0.00	166976561	123628	53.67	1348	1369	1342	1753	945	1349	1350.64	1.93	-11383	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	565	-14.99	0.70	12	0.30	-90.00	1937.00	2820	20230210	-52.16	1190	20221229	13.36	2820	-52.16	20230210	1235	9.23	20230103	2820	-52.16	20230210	1190	13.36	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
107	20231011	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	5	2	0.37	158922696	117662	51.08	1348	1369	1342	1753	945	1349	1350.67	1.93	-10039	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	567	-15.04	0.70	12	0.28	-90.00	1937.00	2820	20230210	-51.99	1190	20221229	13.78	2820	-51.99	20230210	1235	9.64	20230103	2820	-51.99	20230210	1190	13.78	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
108	20231011	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	2	2	0.15	105107800	77788	33.77	1348	1369	1342	1753	945	1349	1351.21	1.93	-5413	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	566	-15.01	0.70	12	0.19	-90.00	1937.00	2820	20230210	-52.09	1190	20221229	13.53	2820	-52.09	20230210	1235	9.39	20230103	2820	-52.09	20230210	1190	13.53	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
109	20231011	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	7	2	0.52	87312421	64629	28.06	1348	1369	1342	1753	945	1349	1350.98	1.93	-5027	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	568	-15.07	0.70	12	0.15	-90.00	1937.00	2820	20230210	-51.91	1190	20221229	13.95	2820	-51.91	20230210	1235	9.80	20230103	2820	-51.91	20230210	1190	13.95	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
110	20231011	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	10	2	0.74	43563672	32167	13.96	1348	1369	1347	1753	945	1349	1354.30	1.93	-2270	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	569	-15.10	0.70	12	0.08	-90.00	1937.00	2820	20230210	-51.81	1190	20221229	14.20	2820	-51.81	20230210	1235	10.04	20230103	2820	-51.81	20230210	1190	14.20	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
111	20231011	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	12	2	0.89	32232281	23812	10.34	1348	1369	1347	1753	945	1349	1353.62	1.93	218	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	570	-15.12	0.70	12	0.06	-90.00	1937.00	2820	20230210	-51.74	1190	20221229	14.37	2820	-51.74	20230210	1235	10.20	20230103	2820	-51.74	20230210	1190	14.37	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
112	20231011	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	16	2	1.19	19049814	14078	6.11	1348	1369	1347	1753	945	1349	1353.16	1.93	1462	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	572	-15.17	0.70	12	0.03	-90.00	1937.00	2820	20230210	-51.60	1190	20221229	14.71	2820	-51.60	20230210	1235	10.53	20230103	2820	-51.60	20230210	1190	14.71	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
113	20231011	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	14	2	1.04	6375506	4723	2.05	1348	1363	1347	1753	945	1349	1349.88	1.93	1428	1437	1393	1371	1327	1305	1382	1316	209	404	500	940	1	1	41875293	571	-15.14	0.70	12	0.01	-90.00	1937.00	2820	20230210	-51.67	1190	20221229	14.54	2820	-51.67	20230210	1235	10.36	20230103	2820	-51.67	20230210	1190	14.54	20221229	3.73	N	090150	500	209 억	809723	N	N	N	N
114	20231010	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-51	5	-3.64	312316200	226913	65.51	1400	1415	1349	1820	980	1400	1376.42	1.90	12082	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	565	-14.99	0.70	12	0.54	-90.00	1937.00	2820	20230210	-52.16	1190	20221229	13.36	2820	-52.16	20230210	1235	9.23	20230103	2820	-52.16	20230210	1190	13.36	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
115	20231010	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	-43	5	-3.07	277293379	201082	58.06	1400	1415	1356	1820	980	1400	1379.01	1.90	13271	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	568	-15.08	0.70	12	0.48	-90.00	1937.00	2820	20230210	-51.88	1190	20221229	14.03	2820	-51.88	20230210	1235	9.88	20230103	2820	-51.88	20230210	1190	14.03	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
116	20231010	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-22	5	-1.57	201676511	145530	42.02	1400	1415	1365	1820	980	1400	1385.81	1.90	-522	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	577	-15.31	0.71	12	0.35	-90.00	1937.00	2820	20230210	-51.13	1190	20221229	15.80	2820	-51.13	20230210	1235	11.58	20230103	2820	-51.13	20230210	1190	15.80	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
117	20231010	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-15	5	-1.07	190124883	137126	39.59	1400	1415	1365	1820	980	1400	1386.50	1.90	5725	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	580	-15.39	0.72	12	0.33	-90.00	1937.00	2820	20230210	-50.89	1190	20221229	16.39	2820	-50.89	20230210	1235	12.15	20230103	2820	-50.89	20230210	1190	16.39	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
118	20231010	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1398	-2	5	-0.14	109951492	78896	22.78	1400	1415	1384	1820	980	1400	1393.63	1.90	13899	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	585	-15.53	0.72	12	0.19	-90.00	1937.00	2820	20230210	-50.43	1190	20221229	17.48	2820	-50.43	20230210	1235	13.20	20230103	2820	-50.43	20230210	1190	17.48	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
119	20231010	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1394	-6	5	-0.43	86715152	62195	17.96	1400	1415	1384	1820	980	1400	1394.25	1.90	10489	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	584	-15.49	0.72	12	0.15	-90.00	1937.00	2820	20230210	-50.57	1190	20221229	17.14	2820	-50.57	20230210	1235	12.87	20230103	2820	-50.57	20230210	1190	17.14	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
120	20231010	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-10	5	-0.71	55073714	39366	11.37	1400	1415	1390	1820	980	1400	1399.02	1.90	-1447	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	582	-15.44	0.72	12	0.09	-90.00	1937.00	2820	20230210	-50.71	1190	20221229	16.81	2820	-50.71	20230210	1235	12.55	20230103	2820	-50.71	20230210	1190	16.81	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
121	20231010	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1407	7	2	0.50	5318336	3791	1.09	1400	1409	1398	1820	980	1400	1402.88	1.90	-2485	1484	1442	1386	1344	1288	1463	1365	209	420	500	980	1	1	41875293	589	-15.63	0.73	12	0.01	-90.00	1937.00	2820	20230210	-50.11	1190	20221229	18.24	2820	-50.11	20230210	1235	13.93	20230103	2820	-50.11	20230210	1190	18.24	20221229	3.72	N	090150	500	209 억	797553	N	N	N	N
122	20231006	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	35	2	2.56	476675239	346098	164.91	1330	1428	1330	1774	956	1365	1377.28	1.55	150972	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	586	-15.56	0.72	12	0.83	-90.00	1937.00	2820	20230210	-50.35	1190	20221229	17.65	2820	-50.35	20230210	1235	13.36	20230103	2820	-50.35	20230210	1190	17.65	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
123	20231006	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1397	32	2	2.34	464720885	337556	160.84	1330	1428	1330	1774	956	1365	1376.72	1.55	151180	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	585	-15.52	0.72	12	0.81	-90.00	1937.00	2820	20230210	-50.46	1190	20221229	17.39	2820	-50.46	20230210	1235	13.12	20230103	2820	-50.46	20230210	1190	17.39	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
124	20231006	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1409	44	2	3.22	447605492	325287	154.99	1330	1428	1330	1774	956	1365	1376.03	1.55	150312	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	590	-15.66	0.73	12	0.78	-90.00	1937.00	2820	20230210	-50.04	1190	20221229	18.40	2820	-50.04	20230210	1235	14.09	20230103	2820	-50.04	20230210	1190	18.40	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
125	20231006	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1406	41	2	3.00	435560823	316692	150.89	1330	1428	1330	1774	956	1365	1375.35	1.55	145272	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	589	-15.62	0.73	12	0.76	-90.00	1937.00	2820	20230210	-50.14	1190	20221229	18.15	2820	-50.14	20230210	1235	13.85	20230103	2820	-50.14	20230210	1190	18.15	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
126	20231006	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1404	39	2	2.86	431059295	313478	149.36	1330	1428	1330	1774	956	1365	1375.09	1.55	143588	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	588	-15.60	0.72	12	0.75	-90.00	1937.00	2820	20230210	-50.21	1190	20221229	17.98	2820	-50.21	20230210	1235	13.68	20230103	2820	-50.21	20230210	1190	17.98	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
127	20231006	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1415	50	2	3.66	404095222	294344	140.25	1330	1428	1330	1774	956	1365	1372.87	1.55	132571	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	593	-15.72	0.73	12	0.70	-90.00	1937.00	2820	20230210	-49.82	1190	20221229	18.91	2820	-49.82	20230210	1235	14.57	20230103	2820	-49.82	20230210	1190	18.91	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
128	20231006	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	35	2	2.56	279375028	206096	98.20	1330	1411	1330	1774	956	1365	1355.56	1.55	56530	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	586	-15.56	0.72	12	0.49	-90.00	1937.00	2820	20230210	-50.35	1190	20221229	17.65	2820	-50.35	20230210	1235	13.36	20230103	2820	-50.35	20230210	1190	17.65	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N
129	20231006	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1352	-13	5	-0.95	152536026	114012	54.32	1330	1380	1330	1774	956	1365	1337.89	1.55	21983	1505	1434	1387	1316	1269	1411	1293	209	409	500	950	1	1	41875293	566	-15.02	0.70	12	0.27	-90.00	1937.00	2820	20230210	-52.06	1190	20221229	13.61	2820	-52.06	20230210	1235	9.47	20230103	2820	-52.06	20230210	1190	13.61	20221229	3.69	N	090150	500	209 억	648767	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History