KissMeData/118990/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14240	-570	5	-3.85	1801776820	124232	67.08	14830	15000	14170	19250	10370	14810	14503.32	1.52	-9035	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3488	9.06	1.94	12	0.51	1572.00	7348.00	23600	20230413	-39.66	13150	20230103	8.29	23600	-39.66	20230413	13150	8.29	20230103	23600	-39.66	20230413	13150	8.29	20230103	5.75	N	118990	500	122 억	371151	N	N	855	N	N
3	20231031	150827	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14280	-530	5	-3.58	1684024600	115975	62.62	14830	15000	14170	19250	10370	14810	14520.58	1.52	-10756	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3498	9.08	1.94	12	0.47	1572.00	7348.00	23600	20230413	-39.49	13150	20230103	8.59	23600	-39.49	20230413	13150	8.59	20230103	23600	-39.49	20230413	13150	8.59	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
4	20231031	140833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14240	-570	5	-3.85	1332283720	91310	49.30	14830	15000	14240	19250	10370	14810	14590.78	1.52	-11984	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3488	9.06	1.94	12	0.37	1572.00	7348.00	23600	20230413	-39.66	13150	20230103	8.29	23600	-39.66	20230413	13150	8.29	20230103	23600	-39.66	20230413	13150	8.29	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
5	20231031	130826	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14460	-350	5	-2.36	1087947910	74265	40.10	14830	15000	14310	19250	10370	14810	14649.54	1.52	-13350	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3542	9.20	1.97	12	0.30	1572.00	7348.00	23600	20230413	-38.73	13150	20230103	9.96	23600	-38.73	20230413	13150	9.96	20230103	23600	-38.73	20230413	13150	9.96	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
6	20231031	120825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14510	-300	5	-2.03	948137580	64580	34.87	14830	15000	14450	19250	10370	14810	14681.60	1.52	-14661	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3554	9.23	1.97	12	0.26	1572.00	7348.00	23600	20230413	-38.52	13150	20230103	10.34	23600	-38.52	20230413	13150	10.34	20230103	23600	-38.52	20230413	13150	10.34	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
7	20231031	110848	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14640	-170	5	-1.15	777530030	52844	28.53	14830	15000	14550	19250	10370	14810	14713.69	1.52	-14771	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3586	9.31	1.99	12	0.22	1572.00	7348.00	23600	20230413	-37.97	13150	20230103	11.33	23600	-37.97	20230413	13150	11.33	20230103	23600	-37.97	20230413	13150	11.33	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
8	20231031	100833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14640	-170	5	-1.15	557366120	37758	20.39	14830	15000	14610	19250	10370	14810	14761.54	1.52	-9169	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3586	9.31	1.99	12	0.15	1572.00	7348.00	23600	20230413	-37.97	13150	20230103	11.33	23600	-37.97	20230413	13150	11.33	20230103	23600	-37.97	20230413	13150	11.33	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
9	20231031	090833	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14840	30	2	0.20	194917920	13099	7.07	14830	15000	14830	19250	10370	14810	14880.37	1.52	3364	15403	15106	14673	14376	13943	15255	14525	123	4440	500	10660	10	1	24495500	3635	9.44	2.02	12	0.05	1572.00	7348.00	23600	20230413	-37.12	13150	20230103	12.85	23600	-37.12	20230413	13150	12.85	20230103	23600	-37.12	20230413	13150	12.85	20230103	5.75	N	118990	500	122 억	371151	N	N	448	N	N
10	20231030	160818	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14810	390	2	2.70	2687327940	183455	108.50	14350	14970	14240	18740	10100	14420	14647.95	1.50	3068	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3628	9.42	2.02	12	0.75	1572.00	7348.00	23600	20230413	-37.25	13150	20230103	12.62	23600	-37.25	20230413	13150	12.62	20230103	23600	-37.25	20230413	13150	12.62	20230103	5.83	N	118990	500	122 억	367831	N	N	448	N	N
11	20231030	150800	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14850	430	2	2.98	2588179260	176768	104.54	14350	14970	14240	18740	10100	14420	14642.31	1.50	2023	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3638	9.45	2.02	12	0.72	1572.00	7348.00	23600	20230413	-37.08	13150	20230103	12.93	23600	-37.08	20230413	13150	12.93	20230103	23600	-37.08	20230413	13150	12.93	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
12	20231030	140759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14780	360	2	2.50	2397928830	163910	96.94	14350	14970	14240	18740	10100	14420	14630.20	1.50	-465	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3620	9.40	2.01	12	0.67	1572.00	7348.00	23600	20230413	-37.37	13150	20230103	12.40	23600	-37.37	20230413	13150	12.40	20230103	23600	-37.37	20230413	13150	12.40	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
13	20231030	130801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14880	460	2	3.19	2122421700	145235	85.89	14350	14970	14240	18740	10100	14420	14614.39	1.50	-4372	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3645	9.47	2.03	12	0.59	1572.00	7348.00	23600	20230413	-36.95	13150	20230103	13.16	23600	-36.95	20230413	13150	13.16	20230103	23600	-36.95	20230413	13150	13.16	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
14	20231030	120755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14670	250	2	1.73	1575796290	108348	64.08	14350	14840	14240	18740	10100	14420	14544.43	1.50	-15123	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3593	9.33	2.00	12	0.44	1572.00	7348.00	23600	20230413	-37.84	13150	20230103	11.56	23600	-37.84	20230413	13150	11.56	20230103	23600	-37.84	20230413	13150	11.56	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
15	20231030	110756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14660	240	2	1.66	1437370940	98897	58.49	14350	14840	14240	18740	10100	14420	14534.61	1.50	-14096	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3591	9.33	2.00	12	0.40	1572.00	7348.00	23600	20230413	-37.88	13150	20230103	11.48	23600	-37.88	20230413	13150	11.48	20230103	23600	-37.88	20230413	13150	11.48	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
16	20231030	100755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14570	150	2	1.04	1230441990	84688	50.08	14350	14840	14240	18740	10100	14420	14529.78	1.50	-17600	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3569	9.27	1.98	12	0.35	1572.00	7348.00	23600	20230413	-38.26	13150	20230103	10.80	23600	-38.26	20230413	13150	10.80	20230103	23600	-38.26	20230413	13150	10.80	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
17	20231030	090752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14390	-30	5	-0.21	166496720	11568	6.84	14350	14500	14330	18740	10100	14420	14391.62	1.50	-605	15026	14722	14466	14162	13906	14875	14315	123	4320	500	10380	10	1	24495500	3525	9.15	1.96	12	0.05	1572.00	7348.00	23600	20230413	-39.03	13150	20230103	9.43	23600	-39.03	20230413	13150	9.43	20230103	23600	-39.03	20230413	13150	9.43	20230103	5.83	N	118990	500	122 억	367831	N	N	0	N	N
18	20231027	160722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14420	160	2	1.12	2393560280	165416	73.19	14290	14770	14210	18530	9990	14260	14471.59	1.38	29412	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3532	9.17	1.96	12	0.68	1572.00	7348.00	23600	20230413	-38.90	13150	20230103	9.66	23600	-38.90	20230413	13150	9.66	20230103	23600	-38.90	20230413	13150	9.66	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
19	20231027	150754	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14460	200	2	1.40	2191744210	151421	67.00	14290	14770	14210	18530	9990	14260	14476.05	1.38	27684	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3542	9.20	1.97	12	0.62	1572.00	7348.00	23600	20230413	-38.73	13150	20230103	9.96	23600	-38.73	20230413	13150	9.96	20230103	23600	-38.73	20230413	13150	9.96	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
20	20231027	140752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14530	270	2	1.89	1962453750	135545	59.97	14290	14770	14210	18530	9990	14260	14480.00	1.38	23287	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3559	9.24	1.98	12	0.55	1572.00	7348.00	23600	20230413	-38.43	13150	20230103	10.49	23600	-38.43	20230413	13150	10.49	20230103	23600	-38.43	20230413	13150	10.49	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
21	20231027	130744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14520	260	2	1.82	1834374050	126696	56.06	14290	14770	14210	18530	9990	14260	14480.43	1.38	22123	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3557	9.24	1.98	12	0.52	1572.00	7348.00	23600	20230413	-38.47	13150	20230103	10.42	23600	-38.47	20230413	13150	10.42	20230103	23600	-38.47	20230413	13150	10.42	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
22	20231027	120756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14670	410	2	2.88	1689409050	116735	51.65	14290	14770	14210	18530	9990	14260	14474.16	1.38	23832	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3593	9.33	2.00	12	0.48	1572.00	7348.00	23600	20230413	-37.84	13150	20230103	11.56	23600	-37.84	20230413	13150	11.56	20230103	23600	-37.84	20230413	13150	11.56	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
23	20231027	110801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14680	420	2	2.95	1501587860	103973	46.00	14290	14720	14210	18530	9990	14260	14444.01	1.38	17418	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3596	9.34	2.00	12	0.42	1572.00	7348.00	23600	20230413	-37.80	13150	20230103	11.63	23600	-37.80	20230413	13150	11.63	20230103	23600	-37.80	20230413	13150	11.63	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
24	20231027	100752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14460	200	2	1.40	959720180	66797	29.55	14290	14560	14210	18530	9990	14260	14369.49	1.38	13170	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3542	9.20	1.97	12	0.27	1572.00	7348.00	23600	20230413	-38.73	13150	20230103	9.96	23600	-38.73	20230413	13150	9.96	20230103	23600	-38.73	20230413	13150	9.96	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
25	20231027	090750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14530	270	2	1.89	338861630	23496	10.40	14290	14560	14290	18530	9990	14260	14429.93	1.38	13323	14966	14612	14436	14082	13906	14525	13995	123	4270	500	10260	10	1	24495500	3559	9.24	1.98	12	0.10	1572.00	7348.00	23600	20230413	-38.43	13150	20230103	10.49	23600	-38.43	20230413	13150	10.49	20230103	23600	-38.43	20230413	13150	10.49	20230103	5.77	N	118990	500	122 억	338182	N	N	8411	N	N
26	20231026	160741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14260	-870	5	-5.75	3247205730	223978	165.69	14600	14790	14260	19660	10600	15130	14498.43	1.39	-2901	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3493	9.07	1.94	12	0.91	1572.00	7348.00	23600	20230413	-39.58	13150	20230103	8.44	23600	-39.58	20230413	13150	8.44	20230103	23600	-39.58	20230413	13150	8.44	20230103	5.83	N	118990	500	122 억	341082	N	N	8411	N	N
27	20231026	150741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14330	-800	5	-5.29	3017177040	207884	153.79	14600	14790	14270	19660	10600	15130	14513.75	1.39	-3297	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3510	9.12	1.95	12	0.85	1572.00	7348.00	23600	20230413	-39.28	13150	20230103	8.97	23600	-39.28	20230413	13150	8.97	20230103	23600	-39.28	20230413	13150	8.97	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
28	20231026	140743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14320	-810	5	-5.35	2569368630	176648	130.68	14600	14790	14310	19660	10600	15130	14545.13	1.39	-4428	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3508	9.11	1.95	12	0.72	1572.00	7348.00	23600	20230413	-39.32	13150	20230103	8.90	23600	-39.32	20230413	13150	8.90	20230103	23600	-39.32	20230413	13150	8.90	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
29	20231026	130741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14320	-810	5	-5.35	2248982090	154296	114.14	14600	14790	14310	19660	10600	15130	14575.76	1.39	-4143	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3508	9.11	1.95	12	0.63	1572.00	7348.00	23600	20230413	-39.32	13150	20230103	8.90	23600	-39.32	20230413	13150	8.90	20230103	23600	-39.32	20230413	13150	8.90	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
30	20231026	120738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14470	-660	5	-4.36	1899796840	130085	96.23	14600	14790	14450	19660	10600	15130	14604.26	1.39	-4613	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3544	9.20	1.97	12	0.53	1572.00	7348.00	23600	20230413	-38.69	13150	20230103	10.04	23600	-38.69	20230413	13150	10.04	20230103	23600	-38.69	20230413	13150	10.04	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
31	20231026	110747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14590	-540	5	-3.57	1398323130	95538	70.68	14600	14790	14560	19660	10600	15130	14636.29	1.39	-1221	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3574	9.28	1.99	12	0.39	1572.00	7348.00	23600	20230413	-38.18	13150	20230103	10.95	23600	-38.18	20230413	13150	10.95	20230103	23600	-38.18	20230413	13150	10.95	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
32	20231026	100745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14670	-460	5	-3.04	866939110	59193	43.79	14600	14790	14560	19660	10600	15130	14645.96	1.39	1676	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3593	9.33	2.00	12	0.24	1572.00	7348.00	23600	20230413	-37.84	13150	20230103	11.56	23600	-37.84	20230413	13150	11.56	20230103	23600	-37.84	20230413	13150	11.56	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
33	20231026	090741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14670	-460	5	-3.04	320024730	21906	16.21	14600	14700	14560	19660	10600	15130	14608.95	1.39	8152	15696	15412	15246	14962	14796	15330	14880	123	4530	500	10890	10	1	24495500	3593	9.33	2.00	12	0.09	1572.00	7348.00	23600	20230413	-37.84	13150	20230103	11.56	23600	-37.84	20230413	13150	11.56	20230103	23600	-37.84	20230413	13150	11.56	20230103	5.83	N	118990	500	122 억	341082	N	N	88	N	N
34	20231025	160745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15130	-240	5	-1.56	2036784390	132886	71.29	15480	15530	15080	19980	10760	15370	15327.60	1.46	-16581	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3706	9.62	2.06	12	0.54	1572.00	7348.00	23600	20230413	-35.89	13150	20230103	15.06	23600	-35.89	20230413	13150	15.06	20230103	23600	-35.89	20230413	13150	15.06	20230103	5.90	N	118990	500	122 억	357659	N	N	88	N	N
35	20231025	150744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15220	-150	5	-0.98	1902674310	124021	66.54	15480	15530	15120	19980	10760	15370	15341.55	1.46	-15867	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3728	9.68	2.07	12	0.51	1572.00	7348.00	23600	20230413	-35.51	13150	20230103	15.74	23600	-35.51	20230413	13150	15.74	20230103	23600	-35.51	20230413	13150	15.74	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
36	20231025	140739	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15260	-110	5	-0.72	1658036820	107909	57.89	15480	15530	15180	19980	10760	15370	15365.14	1.46	-17409	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3738	9.71	2.08	12	0.44	1572.00	7348.00	23600	20230413	-35.34	13150	20230103	16.05	23600	-35.34	20230413	13150	16.05	20230103	23600	-35.34	20230413	13150	16.05	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
37	20231025	130740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15240	-130	5	-0.85	1475966180	95953	51.48	15480	15530	15230	19980	10760	15370	15382.18	1.46	-14280	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3733	9.69	2.07	12	0.39	1572.00	7348.00	23600	20230413	-35.42	13150	20230103	15.89	23600	-35.42	20230413	13150	15.89	20230103	23600	-35.42	20230413	13150	15.89	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
38	20231025	120740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15440	70	2	0.46	1068788480	69360	37.21	15480	15530	15240	19980	10760	15370	15409.29	1.46	-2878	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3782	9.82	2.10	12	0.28	1572.00	7348.00	23600	20230413	-34.58	13150	20230103	17.41	23600	-34.58	20230413	13150	17.41	20230103	23600	-34.58	20230413	13150	17.41	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
39	20231025	110742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15400	30	2	0.20	941264220	61094	32.78	15480	15530	15240	19980	10760	15370	15406.82	1.46	-4571	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3772	9.80	2.10	12	0.25	1572.00	7348.00	23600	20230413	-34.75	13150	20230103	17.11	23600	-34.75	20230413	13150	17.11	20230103	23600	-34.75	20230413	13150	17.11	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
40	20231025	100744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15320	-50	5	-0.33	754656810	48960	26.27	15480	15530	15240	19980	10760	15370	15413.74	1.46	-5015	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3753	9.75	2.08	12	0.20	1572.00	7348.00	23600	20230413	-35.08	13150	20230103	16.50	23600	-35.08	20230413	13150	16.50	20230103	23600	-35.08	20230413	13150	16.50	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
41	20231025	090738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15260	-110	5	-0.72	281251050	18233	9.78	15480	15530	15240	19980	10760	15370	15425.39	1.46	-6267	15763	15566	15203	15006	14643	15665	15105	123	4610	500	11060	10	1	24495500	3738	9.71	2.08	12	0.07	1572.00	7348.00	23600	20230413	-35.34	13150	20230103	16.05	23600	-35.34	20230413	13150	16.05	20230103	23600	-35.34	20230413	13150	16.05	20230103	5.90	N	118990	500	122 억	357659	N	N	549	N	N
42	20231024	160723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15370	400	2	2.67	2804429050	185159	124.30	15020	15400	14840	19460	10480	14970	15145.96	1.39	17354	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3765	9.78	2.09	12	0.76	1572.00	7348.00	23600	20230413	-34.87	13150	20230103	16.88	23600	-34.87	20230413	13150	16.88	20230103	23600	-34.87	20230413	13150	16.88	20230103	5.99	N	118990	500	122 억	340105	N	N	549	N	N
43	20231024	150736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15380	410	2	2.74	2668131110	176295	118.35	15020	15390	14840	19460	10480	14970	15134.98	1.39	16446	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3767	9.78	2.09	12	0.72	1572.00	7348.00	23600	20230413	-34.83	13150	20230103	16.96	23600	-34.83	20230413	13150	16.96	20230103	23600	-34.83	20230413	13150	16.96	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
44	20231024	140722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15230	260	2	1.74	2227532850	147556	99.05	15020	15380	14840	19460	10480	14970	15096.65	1.39	4142	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3731	9.69	2.07	12	0.60	1572.00	7348.00	23600	20230413	-35.47	13150	20230103	15.82	23600	-35.47	20230413	13150	15.82	20230103	23600	-35.47	20230413	13150	15.82	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
45	20231024	130728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15100	130	2	0.87	2018029340	133753	89.79	15020	15380	14840	19460	10480	14970	15088.21	1.39	-1820	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3699	9.61	2.05	12	0.55	1572.00	7348.00	23600	20230413	-36.02	13150	20230103	14.83	23600	-36.02	20230413	13150	14.83	20230103	23600	-36.02	20230413	13150	14.83	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
46	20231024	120735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15100	130	2	0.87	1932790280	128107	86.00	15020	15380	14840	19460	10480	14970	15087.81	1.39	-3032	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3699	9.61	2.05	12	0.52	1572.00	7348.00	23600	20230413	-36.02	13150	20230103	14.83	23600	-36.02	20230413	13150	14.83	20230103	23600	-36.02	20230413	13150	14.83	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
47	20231024	110730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14990	20	2	0.13	1752069280	116124	77.95	15020	15380	14840	19460	10480	14970	15088.47	1.39	-4984	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3672	9.54	2.04	12	0.47	1572.00	7348.00	23600	20230413	-36.48	13150	20230103	13.99	23600	-36.48	20230413	13150	13.99	20230103	23600	-36.48	20230413	13150	13.99	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
48	20231024	100723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15200	230	2	1.54	1060490210	70206	47.13	15020	15380	14990	19460	10480	14970	15106.46	1.39	-1535	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3723	9.67	2.07	12	0.29	1572.00	7348.00	23600	20230413	-35.59	13150	20230103	15.59	23600	-35.59	20230413	13150	15.59	20230103	23600	-35.59	20230413	13150	15.59	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
49	20231024	090730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15120	150	2	1.00	211584820	14037	9.42	15020	15160	15020	19460	10480	14970	15077.52	1.39	4756	15543	15256	15113	14826	14683	15185	14755	123	4490	500	10770	10	1	24495500	3704	9.62	2.06	12	0.06	1572.00	7348.00	23600	20230413	-35.93	13150	20230103	14.98	23600	-35.93	20230413	13150	14.98	20230103	23600	-35.93	20230413	13150	14.98	20230103	5.99	N	118990	500	122 억	340105	N	N	129	N	N
50	20231023	160719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14970	-320	5	-2.09	2065422380	136437	46.28	15100	15400	14970	19870	10710	15290	15138.40	1.37	5063	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3667	9.52	2.04	12	0.56	1572.00	7348.00	23600	20230413	-36.57	13150	20230103	13.84	23600	-36.57	20230413	13150	13.84	20230103	23600	-36.57	20230413	13150	13.84	20230103	6.04	N	118990	500	122 억	336158	N	N	129	N	N
51	20231023	150723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15010	-280	5	-1.83	1821989430	120194	40.77	15100	15400	14980	19870	10710	15290	15157.62	1.37	5771	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3677	9.55	2.04	12	0.49	1572.00	7348.00	23600	20230413	-36.40	13150	20230103	14.14	23600	-36.40	20230413	13150	14.14	20230103	23600	-36.40	20230413	13150	14.14	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
52	20231023	140721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15030	-260	5	-1.70	1537488020	101262	34.35	15100	15400	14980	19870	10710	15290	15182.19	1.37	6408	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3682	9.56	2.05	12	0.41	1572.00	7348.00	23600	20230413	-36.31	13150	20230103	14.30	23600	-36.31	20230413	13150	14.30	20230103	23600	-36.31	20230413	13150	14.30	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
53	20231023	130728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15070	-220	5	-1.44	1138469790	74774	25.36	15100	15400	14980	19870	10710	15290	15224.59	1.37	5960	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3691	9.59	2.05	12	0.31	1572.00	7348.00	23600	20230413	-36.14	13150	20230103	14.60	23600	-36.14	20230413	13150	14.60	20230103	23600	-36.14	20230413	13150	14.60	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
54	20231023	120719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15160	-130	5	-0.85	983124310	64493	21.88	15100	15400	14980	19870	10710	15290	15243.16	1.37	7340	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3714	9.64	2.06	12	0.26	1572.00	7348.00	23600	20230413	-35.76	13150	20230103	15.29	23600	-35.76	20230413	13150	15.29	20230103	23600	-35.76	20230413	13150	15.29	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
55	20231023	110718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15270	-20	5	-0.13	828113330	54296	18.42	15100	15400	14980	19870	10710	15290	15251.10	1.37	10089	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3740	9.71	2.08	12	0.22	1572.00	7348.00	23600	20230413	-35.30	13150	20230103	16.12	23600	-35.30	20230413	13150	16.12	20230103	23600	-35.30	20230413	13150	16.12	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
56	20231023	100711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15280	-10	5	-0.07	598861320	39300	13.33	15100	15400	14980	19870	10710	15290	15236.83	1.37	9246	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3743	9.72	2.08	12	0.16	1572.00	7348.00	23600	20230413	-35.25	13150	20230103	16.20	23600	-35.25	20230413	13150	16.20	20230103	23600	-35.25	20230413	13150	16.20	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
57	20231023	090727	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15250	-40	5	-0.26	244162660	16088	5.46	15100	15400	14980	19870	10710	15290	15169.08	1.37	2119	16370	15830	15540	15000	14710	15685	14855	123	4580	500	11000	10	1	24495500	3736	9.70	2.08	12	0.07	1572.00	7348.00	23600	20230413	-35.38	13150	20230103	15.97	23600	-35.38	20230413	13150	15.97	20230103	23600	-35.38	20230413	13150	15.97	20230103	6.04	N	118990	500	122 억	336158	N	N	0	N	N
58	20231020	160716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15290	-840	5	-5.21	4485730010	289309	147.39	16000	16080	15250	20950	11300	16130	15505.74	1.38	-2438	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3745	9.73	2.08	12	1.18	1572.00	7348.00	23600	20230413	-35.21	13150	20230103	16.27	23600	-35.21	20230413	13150	16.27	20230103	23600	-35.21	20230413	13150	16.27	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
59	20231020	150716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15290	-840	5	-5.21	3859719520	248379	126.54	16000	16080	15280	20950	11300	16130	15539.63	1.38	-7380	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3745	9.73	2.08	12	1.01	1572.00	7348.00	23600	20230413	-35.21	13150	20230103	16.27	23600	-35.21	20230413	13150	16.27	20230103	23600	-35.21	20230413	13150	16.27	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
60	20231020	140721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15590	-540	5	-3.35	3278666280	210731	107.36	16000	16080	15300	20950	11300	16130	15558.54	1.38	-1413	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3819	9.92	2.12	12	0.86	1572.00	7348.00	23600	20230413	-33.94	13150	20230103	18.56	23600	-33.94	20230413	13150	18.56	20230103	23600	-33.94	20230413	13150	18.56	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
61	20231020	130701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15550	-580	5	-3.60	3021656380	194280	98.98	16000	16080	15300	20950	11300	16130	15553.10	1.38	75	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3809	9.89	2.12	12	0.79	1572.00	7348.00	23600	20230413	-34.11	13150	20230103	18.25	23600	-34.11	20230413	13150	18.25	20230103	23600	-34.11	20230413	13150	18.25	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
62	20231020	120713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15520	-610	5	-3.78	2783682490	178968	91.18	16000	16080	15300	20950	11300	16130	15554.08	1.38	1138	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3802	9.87	2.11	12	0.73	1572.00	7348.00	23600	20230413	-34.24	13150	20230103	18.02	23600	-34.24	20230413	13150	18.02	20230103	23600	-34.24	20230413	13150	18.02	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
63	20231020	110720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15420	-710	5	-4.40	2335721870	149923	76.38	16000	16080	15300	20950	11300	16130	15579.47	1.38	1705	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3777	9.81	2.10	12	0.61	1572.00	7348.00	23600	20230413	-34.66	13150	20230103	17.26	23600	-34.66	20230413	13150	17.26	20230103	23600	-34.66	20230413	13150	17.26	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
64	20231020	100711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15350	-780	5	-4.84	1718933340	109736	55.91	16000	16080	15350	20950	11300	16130	15664.26	1.38	-4058	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3760	9.76	2.09	12	0.45	1572.00	7348.00	23600	20230413	-34.96	13150	20230103	16.73	23600	-34.96	20230413	13150	16.73	20230103	23600	-34.96	20230413	13150	16.73	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
65	20231020	090714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15910	-220	5	-1.36	264117930	16548	8.43	16000	16080	15870	20950	11300	16130	15960.71	1.38	-963	16823	16476	16293	15946	15763	16385	15855	123	4820	500	11610	10	1	24495500	3897	10.12	2.17	12	0.07	1572.00	7348.00	23600	20230413	-32.58	13150	20230103	20.99	23600	-32.58	20230413	13150	20.99	20230103	23600	-32.58	20230413	13150	20.99	20230103	6.13	N	118990	500	122 억	338734	N	N	166	N	N
66	20231019	160708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16130	-720	5	-4.27	3158035720	193697	164.09	16600	16640	16110	21900	11800	16850	16304.80	1.57	-43574	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	3951	10.26	2.20	12	0.79	1572.00	7348.00	23600	20230413	-31.65	13150	20230103	22.66	23600	-31.65	20230413	13150	22.66	20230103	23600	-31.65	20230413	13150	22.66	20230103	6.14	N	118990	500	122 억	383863	N	N	166	N	N
67	20231019	150704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16150	-700	5	-4.15	2859702150	175204	148.42	16600	16640	16110	21900	11800	16850	16321.83	1.57	-41097	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	3956	10.27	2.20	12	0.72	1572.00	7348.00	23600	20230413	-31.57	13150	20230103	22.81	23600	-31.57	20230413	13150	22.81	20230103	23600	-31.57	20230413	13150	22.81	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
68	20231019	140713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16260	-590	5	-3.50	2471004130	151168	128.06	16600	16640	16110	21900	11800	16850	16345.75	1.57	-37242	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	3983	10.34	2.21	12	0.62	1572.00	7348.00	23600	20230413	-31.10	13150	20230103	23.65	23600	-31.10	20230413	13150	23.65	20230103	23600	-31.10	20230413	13150	23.65	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
69	20231019	130705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16210	-640	5	-3.80	2290435080	140025	118.62	16600	16640	16110	21900	11800	16850	16356.98	1.57	-35451	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	3971	10.31	2.21	12	0.57	1572.00	7348.00	23600	20230413	-31.31	13150	20230103	23.27	23600	-31.31	20230413	13150	23.27	20230103	23600	-31.31	20230413	13150	23.27	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
70	20231019	120711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16230	-620	5	-3.68	1866835440	113843	96.44	16600	16640	16220	21900	11800	16850	16397.94	1.57	-25926	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	3976	10.32	2.21	12	0.46	1572.00	7348.00	23600	20230413	-31.23	13150	20230103	23.42	23600	-31.23	20230413	13150	23.42	20230103	23600	-31.23	20230413	13150	23.42	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
71	20231019	110708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16370	-480	5	-2.85	1242919510	75557	64.01	16600	16640	16330	21900	11800	16850	16449.56	1.57	-5506	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	4010	10.41	2.23	12	0.31	1572.00	7348.00	23600	20230413	-30.64	13150	20230103	24.49	23600	-30.64	20230413	13150	24.49	20230103	23600	-30.64	20230413	13150	24.49	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
72	20231019	100702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16520	-330	5	-1.96	902745280	54887	46.50	16600	16640	16330	21900	11800	16850	16446.61	1.57	-2000	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	4047	10.51	2.25	12	0.22	1572.00	7348.00	23600	20230413	-30.00	13150	20230103	25.63	23600	-30.00	20230413	13150	25.63	20230103	23600	-30.00	20230413	13150	25.63	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
73	20231019	090711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16420	-430	5	-2.55	182244010	11033	9.35	16600	16600	16410	21900	11800	16850	16515.05	1.57	-5117	17243	17046	16883	16686	16523	16965	16605	123	5050	500	12130	10	1	24495500	4022	10.45	2.23	12	0.05	1572.00	7348.00	23600	20230413	-30.42	13150	20230103	24.87	23600	-30.42	20230413	13150	24.87	20230103	23600	-30.42	20230413	13150	24.87	20230103	6.14	N	118990	500	122 억	383863	N	N	73	N	N
74	20231018	160714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16850	-110	5	-0.65	1974160280	116462	70.12	16990	17080	16720	22000	11880	16960	16951.37	1.54	6570	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4127	10.72	2.29	12	0.48	1572.00	7348.00	23600	20230413	-28.60	13150	20230103	28.14	23600	-28.60	20230413	13150	28.14	20230103	23600	-28.60	20230413	13150	28.14	20230103	6.13	N	118990	500	122 억	377287	N	N	73	N	N
75	20231018	150706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16960	0	3	0.00	1807342730	106595	64.18	16990	17080	16720	22000	11880	16960	16955.23	1.54	5955	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4154	10.79	2.31	12	0.44	1572.00	7348.00	23600	20230413	-28.14	13150	20230103	28.97	23600	-28.14	20230413	13150	28.97	20230103	23600	-28.14	20230413	13150	28.97	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
76	20231018	140657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16900	-60	5	-0.35	1512103150	89096	53.65	16990	17080	16720	22000	11880	16960	16971.62	1.54	5291	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4140	10.75	2.30	12	0.36	1572.00	7348.00	23600	20230413	-28.39	13150	20230103	28.52	23600	-28.39	20230413	13150	28.52	20230103	23600	-28.39	20230413	13150	28.52	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
77	20231018	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16970	10	2	0.06	1406801020	82886	49.91	16990	17080	16720	22000	11880	16960	16972.72	1.54	6198	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4157	10.80	2.31	12	0.34	1572.00	7348.00	23600	20230413	-28.09	13150	20230103	29.05	23600	-28.09	20230413	13150	29.05	20230103	23600	-28.09	20230413	13150	29.05	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
78	20231018	120707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	17010	50	2	0.29	1260711090	74273	44.72	16990	17080	16720	22000	11880	16960	16974.02	1.54	7721	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4167	10.82	2.31	12	0.30	1572.00	7348.00	23600	20230413	-27.92	13150	20230103	29.35	23600	-27.92	20230413	13150	29.35	20230103	23600	-27.92	20230413	13150	29.35	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
79	20231018	110701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	17050	90	2	0.53	1027860590	60593	36.48	16990	17060	16720	22000	11880	16960	16963.36	1.54	9402	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4176	10.85	2.32	12	0.25	1572.00	7348.00	23600	20230413	-27.75	13150	20230103	29.66	23600	-27.75	20230413	13150	29.66	20230103	23600	-27.75	20230413	13150	29.66	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
80	20231018	100706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16900	-60	5	-0.35	616675450	36406	21.92	16990	17050	16720	22000	11880	16960	16938.84	1.54	-34	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4140	10.75	2.30	12	0.15	1572.00	7348.00	23600	20230413	-28.39	13150	20230103	28.52	23600	-28.39	20230413	13150	28.52	20230103	23600	-28.39	20230413	13150	28.52	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
81	20231018	090658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16910	-50	5	-0.29	155397990	9195	5.54	16990	16990	16720	22000	11880	16960	16900.26	1.54	-4407	17353	17156	16913	16716	16473	17255	16815	123	5040	500	12210	10	1	24495500	4142	10.76	2.30	12	0.04	1572.00	7348.00	23600	20230413	-28.35	13150	20230103	28.59	23600	-28.35	20230413	13150	28.59	20230103	23600	-28.35	20230413	13150	28.59	20230103	6.13	N	118990	500	122 억	377287	N	N	158	N	N
82	20231017	160701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16960	390	2	2.35	2777381820	163954	129.14	16670	17110	16670	21500	11600	16570	16939.99	1.41	30890	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4154	10.79	2.31	12	0.67	1572.00	7348.00	23600	20230413	-28.14	13150	20230103	28.97	23600	-28.14	20230413	13150	28.97	20230103	23600	-28.14	20230413	13150	28.97	20230103	6.09	N	118990	500	122 억	346402	N	N	158	N	N
83	20231017	150706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16940	370	2	2.23	2572757800	151879	119.63	16670	17110	16670	21500	11600	16570	16939.52	1.41	32989	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4150	10.78	2.31	12	0.62	1572.00	7348.00	23600	20230413	-28.22	13150	20230103	28.82	23600	-28.22	20230413	13150	28.82	20230103	23600	-28.22	20230413	13150	28.82	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
84	20231017	140707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16840	270	2	1.63	2294431110	135386	106.64	16670	17110	16670	21500	11600	16570	16947.33	1.41	32366	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4125	10.71	2.29	12	0.55	1572.00	7348.00	23600	20230413	-28.64	13150	20230103	28.06	23600	-28.64	20230413	13150	28.06	20230103	23600	-28.64	20230413	13150	28.06	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
85	20231017	130700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16940	370	2	2.23	1716899130	101325	79.81	16670	17110	16670	21500	11600	16570	16944.48	1.41	25472	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4150	10.78	2.31	12	0.41	1572.00	7348.00	23600	20230413	-28.22	13150	20230103	28.82	23600	-28.22	20230413	13150	28.82	20230103	23600	-28.22	20230413	13150	28.82	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
86	20231017	120704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16880	310	2	1.87	1578301670	93131	73.36	16670	17110	16670	21500	11600	16570	16947.11	1.41	24554	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4135	10.74	2.30	12	0.38	1572.00	7348.00	23600	20230413	-28.47	13150	20230103	28.37	23600	-28.47	20230413	13150	28.37	20230103	23600	-28.47	20230413	13150	28.37	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
87	20231017	110657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16950	380	2	2.29	1448889270	85481	67.33	16670	17110	16670	21500	11600	16570	16949.84	1.41	25394	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4152	10.78	2.31	12	0.35	1572.00	7348.00	23600	20230413	-28.18	13150	20230103	28.90	23600	-28.18	20230413	13150	28.90	20230103	23600	-28.18	20230413	13150	28.90	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
88	20231017	100651	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16860	290	2	1.75	1151593420	67873	53.46	16670	17110	16670	21500	11600	16570	16966.89	1.41	21241	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4130	10.73	2.29	12	0.28	1572.00	7348.00	23600	20230413	-28.56	13150	20230103	28.21	23600	-28.56	20230413	13150	28.21	20230103	23600	-28.56	20230413	13150	28.21	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
89	20231017	090658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16900	330	2	1.99	274954760	16259	12.81	16670	17050	16670	21500	11600	16570	16910.93	1.41	4876	17010	16790	16580	16360	16150	16685	16255	123	4930	500	11930	10	1	24495500	4140	10.75	2.30	12	0.07	1572.00	7348.00	23600	20230413	-28.39	13150	20230103	28.52	23600	-28.39	20230413	13150	28.52	20230103	23600	-28.39	20230413	13150	28.52	20230103	6.09	N	118990	500	122 억	346402	N	N	281	N	N
90	20231016	160658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16570	-280	5	-1.66	2067763140	125075	103.11	16790	16800	16370	21900	11800	16850	16532.04	1.42	-794	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4059	10.54	2.26	12	0.51	1572.00	7348.00	23600	20230413	-29.79	13150	20230103	26.01	23600	-29.79	20230413	13150	26.01	20230103	23600	-29.79	20230413	13150	26.01	20230103	6.08	N	118990	500	122 억	348204	N	N	281	N	N
91	20231016	150659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16530	-320	5	-1.90	1927847690	116638	96.15	16790	16800	16370	21900	11800	16850	16528.46	1.42	-2227	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4049	10.52	2.25	12	0.48	1572.00	7348.00	23600	20230413	-29.96	13150	20230103	25.70	23600	-29.96	20230413	13150	25.70	20230103	23600	-29.96	20230413	13150	25.70	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
92	20231016	140659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16580	-270	5	-1.60	1554993630	93986	77.48	16790	16800	16370	21900	11800	16850	16544.94	1.42	-6042	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4061	10.55	2.26	12	0.38	1572.00	7348.00	23600	20230413	-29.75	13150	20230103	26.08	23600	-29.75	20230413	13150	26.08	20230103	23600	-29.75	20230413	13150	26.08	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
93	20231016	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16560	-290	5	-1.72	1424674480	86112	70.99	16790	16800	16370	21900	11800	16850	16544.43	1.42	-7772	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4056	10.53	2.25	12	0.35	1572.00	7348.00	23600	20230413	-29.83	13150	20230103	25.93	23600	-29.83	20230413	13150	25.93	20230103	23600	-29.83	20230413	13150	25.93	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
94	20231016	120654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16480	-370	5	-2.20	1205633540	72790	60.01	16790	16800	16370	21900	11800	16850	16563.16	1.42	-8514	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4037	10.48	2.24	12	0.30	1572.00	7348.00	23600	20230413	-30.17	13150	20230103	25.32	23600	-30.17	20230413	13150	25.32	20230103	23600	-30.17	20230413	13150	25.32	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
95	20231016	110651	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16540	-310	5	-1.84	971826760	58629	48.33	16790	16800	16370	21900	11800	16850	16575.86	1.42	-3339	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4052	10.52	2.25	12	0.24	1572.00	7348.00	23600	20230413	-29.92	13150	20230103	25.78	23600	-29.92	20230413	13150	25.78	20230103	23600	-29.92	20230413	13150	25.78	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
96	20231016	100647	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16630	-220	5	-1.31	745847290	45041	37.13	16790	16800	16370	21900	11800	16850	16559.28	1.42	-3086	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4074	10.58	2.26	12	0.18	1572.00	7348.00	23600	20230413	-29.53	13150	20230103	26.46	23600	-29.53	20230413	13150	26.46	20230103	23600	-29.53	20230413	13150	26.46	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
97	20231016	090650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16520	-330	5	-1.96	225619240	13545	11.17	16790	16800	16370	21900	11800	16850	16656.97	1.42	-4066	17123	16986	16793	16656	16463	17055	16725	123	5050	500	12130	10	1	24495500	4047	10.51	2.25	12	0.06	1572.00	7348.00	23600	20230413	-30.00	13150	20230103	25.63	23600	-30.00	20230413	13150	25.63	20230103	23600	-30.00	20230413	13150	25.63	20230103	6.08	N	118990	500	122 억	348204	N	N	217	N	N
98	20231012	160710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16860	380	2	2.31	2802655990	166234	161.06	16580	17020	16580	21400	11540	16480	16859.70	1.39	6607	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4130	10.73	2.29	12	0.68	1572.00	7348.00	23600	20230413	-28.56	13150	20230103	28.21	23600	-28.56	20230413	13150	28.21	20230103	23600	-28.56	20230413	13150	28.21	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
99	20231012	150655	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16880	400	2	2.43	2674589540	158640	153.70	16580	17020	16580	21400	11540	16480	16859.49	1.39	5346	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4135	10.74	2.30	12	0.65	1572.00	7348.00	23600	20230413	-28.47	13150	20230103	28.37	23600	-28.47	20230413	13150	28.37	20230103	23600	-28.47	20230413	13150	28.37	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
100	20231012	140653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16850	370	2	2.25	2360508270	140004	135.65	16580	17020	16580	21400	11540	16480	16860.29	1.39	-2086	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4127	10.72	2.29	12	0.57	1572.00	7348.00	23600	20230413	-28.60	13150	20230103	28.14	23600	-28.60	20230413	13150	28.14	20230103	23600	-28.60	20230413	13150	28.14	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
101	20231012	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16810	330	2	2.00	2234877760	132543	128.42	16580	17020	16580	21400	11540	16480	16861.53	1.39	-5383	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4118	10.69	2.29	12	0.54	1572.00	7348.00	23600	20230413	-28.77	13150	20230103	27.83	23600	-28.77	20230413	13150	27.83	20230103	23600	-28.77	20230413	13150	27.83	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
102	20231012	120702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16840	360	2	2.18	2129114780	126259	122.33	16580	17020	16580	21400	11540	16480	16863.07	1.39	-7537	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4125	10.71	2.29	12	0.52	1572.00	7348.00	23600	20230413	-28.64	13150	20230103	28.06	23600	-28.64	20230413	13150	28.06	20230103	23600	-28.64	20230413	13150	28.06	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
103	20231012	110702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16880	400	2	2.43	2027579640	120234	116.49	16580	17020	16580	21400	11540	16480	16863.61	1.39	-8428	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4135	10.74	2.30	12	0.49	1572.00	7348.00	23600	20230413	-28.47	13150	20230103	28.37	23600	-28.47	20230413	13150	28.37	20230103	23600	-28.47	20230413	13150	28.37	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
104	20231012	100657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16890	410	2	2.49	1018425990	60627	58.74	16580	16920	16580	21400	11540	16480	16798.23	1.39	8028	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4137	10.74	2.30	12	0.25	1572.00	7348.00	23600	20230413	-28.43	13150	20230103	28.44	23600	-28.43	20230413	13150	28.44	20230103	23600	-28.43	20230413	13150	28.44	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
105	20231012	090702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16820	340	2	2.06	258237660	15451	14.97	16580	16840	16580	21400	11540	16480	16713.33	1.39	3932	16680	16580	16490	16390	16300	16630	16440	123	4920	500	11860	10	1	24495500	4120	10.70	2.29	12	0.06	1572.00	7348.00	23600	20230413	-28.73	13150	20230103	27.91	23600	-28.73	20230413	13150	27.91	20230103	23600	-28.73	20230413	13150	27.91	20230103	6.09	N	118990	500	122 억	340559	N	N	6	N	N
106	20231011	160653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16480	320	2	1.98	1668141620	100962	46.85	16400	16590	16400	21000	11320	16160	16522.48	1.32	18393	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4037	10.48	2.24	12	0.41	1572.00	7348.00	23600	20230413	-30.17	13150	20230103	25.32	23600	-30.17	20230413	13150	25.32	20230103	23600	-30.17	20230413	13150	25.32	20230103	6.19	N	118990	500	122 억	322127	N	N	6	N	N
107	20231011	150657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16490	330	2	2.04	1549915220	93789	43.52	16400	16590	16400	21000	11320	16160	16525.55	1.32	18537	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4039	10.49	2.24	12	0.38	1572.00	7348.00	23600	20230413	-30.13	13150	20230103	25.40	23600	-30.13	20230413	13150	25.40	20230103	23600	-30.13	20230413	13150	25.40	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
108	20231011	140700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16520	360	2	2.23	1420698000	85955	39.88	16400	16590	16400	21000	11320	16160	16528.39	1.32	18188	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4047	10.51	2.25	12	0.35	1572.00	7348.00	23600	20230413	-30.00	13150	20230103	25.63	23600	-30.00	20230413	13150	25.63	20230103	23600	-30.00	20230413	13150	25.63	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
109	20231011	130650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16530	370	2	2.29	1209630230	73177	33.95	16400	16590	16400	21000	11320	16160	16530.20	1.32	18162	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4049	10.52	2.25	12	0.30	1572.00	7348.00	23600	20230413	-29.96	13150	20230103	25.70	23600	-29.96	20230413	13150	25.70	20230103	23600	-29.96	20230413	13150	25.70	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
110	20231011	120705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16540	380	2	2.35	1128608680	68270	31.68	16400	16590	16400	21000	11320	16160	16531.55	1.32	17460	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4052	10.52	2.25	12	0.28	1572.00	7348.00	23600	20230413	-29.92	13150	20230103	25.78	23600	-29.92	20230413	13150	25.78	20230103	23600	-29.92	20230413	13150	25.78	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
111	20231011	110659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16540	380	2	2.35	866300240	52401	24.31	16400	16590	16400	21000	11320	16160	16532.13	1.32	10667	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4052	10.52	2.25	12	0.21	1572.00	7348.00	23600	20230413	-29.92	13150	20230103	25.78	23600	-29.92	20230413	13150	25.78	20230103	23600	-29.92	20230413	13150	25.78	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
112	20231011	100655	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16550	390	2	2.41	587182120	35512	16.48	16400	16590	16400	21000	11320	16160	16534.75	1.32	10133	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4054	10.53	2.25	12	0.14	1572.00	7348.00	23600	20230413	-29.87	13150	20230103	25.86	23600	-29.87	20230413	13150	25.86	20230103	23600	-29.87	20230413	13150	25.86	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
113	20231011	090659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16550	390	2	2.41	155461270	9426	4.37	16400	16560	16400	21000	11320	16160	16492.81	1.32	4124	17260	16710	16390	15840	15520	16550	15680	123	4840	500	11630	10	1	24495500	4054	10.53	2.25	12	0.04	1572.00	7348.00	23600	20230413	-29.87	13150	20230103	25.86	23600	-29.87	20230413	13150	25.86	20230103	23600	-29.87	20230413	13150	25.86	20230103	6.19	N	118990	500	122 억	322127	N	N	7	N	N
114	20231010	160650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16160	-590	5	-3.52	3498136870	211993	120.62	16750	16940	16070	21750	11730	16750	16501.72	1.34	-7162	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	3958	10.28	2.20	12	0.87	1572.00	7348.00	23600	20230413	-31.53	13150	20230103	22.89	23600	-31.53	20230413	13150	22.89	20230103	23600	-31.53	20230413	13150	22.89	20230103	6.29	N	118990	500	122 억	329185	N	N	7	N	N
115	20231010	150649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16190	-560	5	-3.34	3263736250	197489	112.37	16750	16940	16070	21750	11730	16750	16525.71	1.34	-7008	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	3966	10.30	2.20	12	0.81	1572.00	7348.00	23600	20230413	-31.40	13150	20230103	23.12	23600	-31.40	20230413	13150	23.12	20230103	23600	-31.40	20230413	13150	23.12	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
116	20231010	140653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16210	-540	5	-3.22	2533480850	152367	86.69	16750	16940	16210	21750	11730	16750	16627.16	1.34	798	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	3971	10.31	2.21	12	0.62	1572.00	7348.00	23600	20230413	-31.31	13150	20230103	23.27	23600	-31.31	20230413	13150	23.27	20230103	23600	-31.31	20230413	13150	23.27	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
117	20231010	130645	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16340	-410	5	-2.45	2089131280	125102	71.18	16750	16940	16300	21750	11730	16750	16699.26	1.34	683	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	4003	10.39	2.22	12	0.51	1572.00	7348.00	23600	20230413	-30.76	13150	20230103	24.26	23600	-30.76	20230413	13150	24.26	20230103	23600	-30.76	20230413	13150	24.26	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
118	20231010	120645	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16730	-20	5	-0.12	1665511010	99511	56.62	16750	16940	16520	21750	11730	16750	16736.90	1.34	8001	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	4098	10.64	2.28	12	0.41	1572.00	7348.00	23600	20230413	-29.11	13150	20230103	27.22	23600	-29.11	20230413	13150	27.22	20230103	23600	-29.11	20230413	13150	27.22	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
119	20231010	110636	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16750	0	3	0.00	1503005560	89787	51.09	16750	16940	16520	21750	11730	16750	16739.63	1.34	7026	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	4103	10.66	2.28	12	0.37	1572.00	7348.00	23600	20230413	-29.03	13150	20230103	27.38	23600	-29.03	20230413	13150	27.38	20230103	23600	-29.03	20230413	13150	27.38	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
120	20231010	100640	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16890	140	2	0.84	1074743550	64399	36.64	16750	16890	16520	21750	11730	16750	16688.44	1.34	10740	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	4137	10.74	2.30	12	0.26	1572.00	7348.00	23600	20230413	-28.43	13150	20230103	28.44	23600	-28.43	20230413	13150	28.44	20230103	23600	-28.43	20230413	13150	28.44	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
121	20231010	090635	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16670	-80	5	-0.48	222794120	13337	7.59	16750	16770	16620	21750	11730	16750	16703.56	1.34	-5669	17523	17136	16573	16186	15623	17330	16380	123	5000	500	12060	10	1	24495500	4083	10.60	2.27	12	0.05	1572.00	7348.00	23600	20230413	-29.36	13150	20230103	26.77	23600	-29.36	20230413	13150	26.77	20230103	23600	-29.36	20230413	13150	26.77	20230103	6.29	N	118990	500	122 억	329185	N	N	18	N	N
122	20231006	160642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16750	600	2	3.72	2910415740	174753	74.47	16010	16960	16010	20950	11310	16150	16653.98	1.22	31158	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4103	10.66	2.28	12	0.71	1572.00	7348.00	23600	20230413	-29.03	13150	20230103	27.38	23600	-29.03	20230413	13150	27.38	20230103	23600	-29.03	20230413	13150	27.38	20230103	6.43	N	118990	500	122 억	297776	N	N	18	N	N
123	20231006	150633	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16680	530	2	3.28	2723857310	163587	69.71	16010	16960	16010	20950	11310	16150	16650.82	1.22	30792	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4086	10.61	2.27	12	0.67	1572.00	7348.00	23600	20230413	-29.32	13150	20230103	26.84	23600	-29.32	20230413	13150	26.84	20230103	23600	-29.32	20230413	13150	26.84	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
124	20231006	140635	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16800	650	2	4.02	2489037630	149500	63.71	16010	16960	16010	20950	11310	16150	16649.08	1.22	29153	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4115	10.69	2.29	12	0.61	1572.00	7348.00	23600	20230413	-28.81	13150	20230103	27.76	23600	-28.81	20230413	13150	27.76	20230103	23600	-28.81	20230413	13150	27.76	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
125	20231006	130626	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16780	630	2	3.90	2227535390	133918	57.07	16010	16960	16010	20950	11310	16150	16633.58	1.22	25650	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4110	10.67	2.28	12	0.55	1572.00	7348.00	23600	20230413	-28.90	13150	20230103	27.60	23600	-28.90	20230413	13150	27.60	20230103	23600	-28.90	20230413	13150	27.60	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
126	20231006	120626	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16770	620	2	3.84	2164565880	130162	55.47	16010	16960	16010	20950	11310	16150	16629.78	1.22	25048	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4108	10.67	2.28	12	0.53	1572.00	7348.00	23600	20230413	-28.94	13150	20230103	27.53	23600	-28.94	20230413	13150	27.53	20230103	23600	-28.94	20230413	13150	27.53	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
127	20231006	110620	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16790	640	2	3.96	2035776820	122461	52.19	16010	16960	16010	20950	11310	16150	16623.88	1.22	23843	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4113	10.68	2.28	12	0.50	1572.00	7348.00	23600	20230413	-28.86	13150	20230103	27.68	23600	-28.86	20230413	13150	27.68	20230103	23600	-28.86	20230413	13150	27.68	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
128	20231006	100625	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16860	710	2	4.40	1615970220	97502	41.55	16010	16890	16010	20950	11310	16150	16573.71	1.22	18438	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4130	10.73	2.29	12	0.40	1572.00	7348.00	23600	20230413	-28.56	13150	20230103	28.21	23600	-28.56	20230413	13150	28.21	20230103	23600	-28.56	20230413	13150	28.21	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N
129	20231006	090621	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16410	260	2	1.61	369071800	22722	9.68	16010	16470	16010	20950	11310	16150	16242.93	1.22	-1127	17443	16796	16473	15826	15503	16635	15665	123	4800	500	11620	10	1	24495500	4020	10.44	2.23	12	0.09	1572.00	7348.00	23600	20230413	-30.47	13150	20230103	24.79	23600	-30.47	20230413	13150	24.79	20230103	23600	-30.47	20230413	13150	24.79	20230103	6.43	N	118990	500	122 억	297776	N	N	129	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History