KissMeData/130740/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-75	5	-2.72	353740630	131960	74.38	2780	2780	2625	3580	1930	2755	2680.67	2.35	-26329	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	302	-20.30	0.49	12	1.17	-132.00	5508.00	4870	20231004	-44.97	2255	20230726	18.85	4870	-44.97	20231004	2255	18.85	20230726	4870	-44.97	20231004	2255	18.85	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
3	20231031	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-105	5	-3.81	334030795	124559	70.21	2780	2780	2625	3580	1930	2755	2681.71	2.35	-25270	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	299	-20.08	0.48	12	1.10	-132.00	5508.00	4870	20231004	-45.59	2255	20230726	17.52	4870	-45.59	20231004	2255	17.52	20230726	4870	-45.59	20231004	2255	17.52	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
4	20231031	140851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-125	5	-4.54	305572770	113855	64.18	2780	2780	2625	3580	1930	2755	2683.88	2.35	-24079	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	297	-19.92	0.48	12	1.01	-132.00	5508.00	4870	20231004	-46.00	2255	20230726	16.63	4870	-46.00	20231004	2255	16.63	20230726	4870	-46.00	20231004	2255	16.63	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
5	20231031	130844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-115	5	-4.17	294028260	109478	61.71	2780	2780	2625	3580	1930	2755	2685.73	2.35	-24329	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	298	-20.00	0.48	12	0.97	-132.00	5508.00	4870	20231004	-45.79	2255	20230726	17.07	4870	-45.79	20231004	2255	17.07	20230726	4870	-45.79	20231004	2255	17.07	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
6	20231031	120843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-80	5	-2.90	196274310	72546	40.89	2780	2780	2655	3580	1930	2755	2705.52	2.35	-24067	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	302	-20.27	0.49	12	0.64	-132.00	5508.00	4870	20231004	-45.07	2255	20230726	18.63	4870	-45.07	20231004	2255	18.63	20230726	4870	-45.07	20231004	2255	18.63	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
7	20231031	110906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-85	5	-3.09	167073245	61639	34.75	2780	2780	2655	3580	1930	2755	2710.51	2.35	-18907	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	301	-20.23	0.48	12	0.55	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
8	20231031	100851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-40	5	-1.45	82595150	30202	17.02	2780	2780	2700	3580	1930	2755	2734.76	2.35	-9806	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	306	-20.57	0.49	12	0.27	-132.00	5508.00	4870	20231004	-44.25	2255	20230726	20.40	4870	-44.25	20231004	2255	20.40	20230726	4870	-44.25	20231004	2255	20.40	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
9	20231031	090851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	5	2	0.18	10119825	3671	2.07	2780	2780	2740	3580	1930	2755	2756.69	2.35	160	2875	2815	2695	2635	2515	2845	2665	56	825	500	2030	5	1	11276679	311	-20.91	0.50	12	0.03	-132.00	5508.00	4870	20231004	-43.33	2255	20230726	22.39	4870	-43.33	20231004	2255	22.39	20230726	4870	-43.33	20231004	2255	22.39	20230726	3.16	N	130740	500	56 억	265315	N	N	N	N
10	20231030	160835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	100	2	3.77	455606745	169534	96.07	2615	2755	2575	3450	1860	2655	2687.38	1.96	49641	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	311	-20.87	0.50	12	1.50	-132.00	5508.00	4870	20231004	-43.43	2255	20230726	22.17	4870	-43.43	20231004	2255	22.17	20230726	4870	-43.43	20231004	2255	22.17	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
11	20231030	150817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	70	2	2.64	412092600	153648	87.07	2615	2750	2575	3450	1860	2655	2682.06	1.96	44078	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	307	-20.64	0.49	12	1.36	-132.00	5508.00	4870	20231004	-44.05	2255	20230726	20.84	4870	-44.05	20231004	2255	20.84	20230726	4870	-44.05	20231004	2255	20.84	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
12	20231030	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	80	2	3.01	376579540	140603	79.68	2615	2750	2575	3450	1860	2655	2678.32	1.96	40247	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	308	-20.72	0.50	12	1.25	-132.00	5508.00	4870	20231004	-43.84	2255	20230726	21.29	4870	-43.84	20231004	2255	21.29	20230726	4870	-43.84	20231004	2255	21.29	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
13	20231030	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	95	2	3.58	352124030	131657	74.61	2615	2750	2575	3450	1860	2655	2674.56	1.96	37972	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	310	-20.83	0.50	12	1.17	-132.00	5508.00	4870	20231004	-43.53	2255	20230726	21.95	4870	-43.53	20231004	2255	21.95	20230726	4870	-43.53	20231004	2255	21.95	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
14	20231030	120811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	65	2	2.45	274103935	102989	58.36	2615	2735	2575	3450	1860	2655	2661.49	1.96	18993	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	307	-20.61	0.49	12	0.91	-132.00	5508.00	4870	20231004	-44.15	2255	20230726	20.62	4870	-44.15	20231004	2255	20.62	20230726	4870	-44.15	20231004	2255	20.62	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
15	20231030	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	75	2	2.82	258141105	97101	55.03	2615	2735	2575	3450	1860	2655	2658.48	1.96	16176	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	308	-20.68	0.50	12	0.86	-132.00	5508.00	4870	20231004	-43.94	2255	20230726	21.06	4870	-43.94	20231004	2255	21.06	20230726	4870	-43.94	20231004	2255	21.06	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
16	20231030	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	25	2	0.94	165492450	62796	35.59	2615	2705	2575	3450	1860	2655	2635.40	1.96	2269	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	302	-20.30	0.49	12	0.56	-132.00	5508.00	4870	20231004	-44.97	2255	20230726	18.85	4870	-44.97	20231004	2255	18.85	20230726	4870	-44.97	20231004	2255	18.85	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
17	20231030	090808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-60	5	-2.26	62406725	23999	13.60	2615	2635	2575	3450	1860	2655	2600.39	1.96	2517	2775	2715	2640	2580	2505	2677	2542	56	795	500	1960	5	1	11276679	293	-19.66	0.47	12	0.21	-132.00	5508.00	4870	20231004	-46.71	2255	20230726	15.08	4870	-46.71	20231004	2255	15.08	20230726	4870	-46.71	20231004	2255	15.08	20230726	3.16	N	130740	500	56 억	221092	N	N	N	N
18	20231027	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	435824370	165296	70.81	2660	2700	2565	3470	1870	2670	2636.62	1.75	18262	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	299	-20.11	0.48	12	1.47	-132.00	5508.00	4870	20231004	-45.48	2255	20230726	17.74	4870	-45.48	20231004	2255	17.74	20230726	4870	-45.48	20231004	2255	17.74	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
19	20231027	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	401374800	152340	65.26	2660	2700	2565	3470	1870	2670	2634.73	1.75	23888	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	299	-20.11	0.48	12	1.35	-132.00	5508.00	4870	20231004	-45.48	2255	20230726	17.74	4870	-45.48	20231004	2255	17.74	20230726	4870	-45.48	20231004	2255	17.74	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
20	20231027	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-15	5	-0.56	379427670	144017	61.69	2660	2700	2565	3470	1870	2670	2634.60	1.75	23388	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	299	-20.11	0.48	12	1.28	-132.00	5508.00	4870	20231004	-45.48	2255	20230726	17.74	4870	-45.48	20231004	2255	17.74	20230726	4870	-45.48	20231004	2255	17.74	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
21	20231027	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-30	5	-1.12	348753330	132373	56.70	2660	2700	2565	3470	1870	2670	2634.63	1.75	18513	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	298	-20.00	0.48	12	1.17	-132.00	5508.00	4870	20231004	-45.79	2255	20230726	17.07	4870	-45.79	20231004	2255	17.07	20230726	4870	-45.79	20231004	2255	17.07	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
22	20231027	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	20	2	0.75	321250620	122023	52.27	2660	2700	2565	3470	1870	2670	2632.70	1.75	17832	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	303	-20.38	0.49	12	1.08	-132.00	5508.00	4870	20231004	-44.76	2255	20230726	19.29	4870	-44.76	20231004	2255	19.29	20230726	4870	-44.76	20231004	2255	19.29	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
23	20231027	110818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	10	2	0.37	265961375	101462	43.46	2660	2685	2565	3470	1870	2670	2621.29	1.75	7075	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	302	-20.30	0.49	12	0.90	-132.00	5508.00	4870	20231004	-44.97	2255	20230726	18.85	4870	-44.97	20231004	2255	18.85	20230726	4870	-44.97	20231004	2255	18.85	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
24	20231027	100808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-55	5	-2.06	202167475	77358	33.14	2660	2670	2565	3470	1870	2670	2613.40	1.75	-8	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	295	-19.81	0.47	12	0.69	-132.00	5508.00	4870	20231004	-46.30	2255	20230726	15.96	4870	-46.30	20231004	2255	15.96	20230726	4870	-46.30	20231004	2255	15.96	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
25	20231027	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-30	5	-1.12	33892720	12757	5.46	2660	2670	2640	3470	1870	2670	2656.79	1.75	-518	2896	2782	2716	2602	2536	2750	2570	56	800	500	1970	5	1	11276679	298	-20.00	0.48	12	0.11	-132.00	5508.00	4870	20231004	-45.79	2255	20230726	17.07	4870	-45.79	20231004	2255	17.07	20230726	4870	-45.79	20231004	2255	17.07	20230726	3.30	N	130740	500	56 억	197285	N	N	N	N
26	20231026	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-190	5	-6.64	610920160	225772	124.80	2830	2830	2650	3715	2005	2860	2706.01	1.60	16301	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	301	-20.23	0.48	12	2.00	-132.00	5508.00	4870	20231004	-45.17	2255	20230726	18.40	4870	-45.17	20231004	2255	18.40	20230726	4870	-45.17	20231004	2255	18.40	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
27	20231026	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-170	5	-5.94	545929470	201437	111.35	2830	2830	2650	3715	2005	2860	2710.17	1.60	6900	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	303	-20.38	0.49	12	1.79	-132.00	5508.00	4870	20231004	-44.76	2255	20230726	19.29	4870	-44.76	20231004	2255	19.29	20230726	4870	-44.76	20231004	2255	19.29	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
28	20231026	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-170	5	-5.94	442917465	163060	90.14	2830	2830	2660	3715	2005	2860	2716.29	1.60	640	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	303	-20.38	0.49	12	1.45	-132.00	5508.00	4870	20231004	-44.76	2255	20230726	19.29	4870	-44.76	20231004	2255	19.29	20230726	4870	-44.76	20231004	2255	19.29	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
29	20231026	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-165	5	-5.77	406907480	149616	82.71	2830	2830	2660	3715	2005	2860	2719.68	1.60	-4347	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	304	-20.42	0.49	12	1.33	-132.00	5508.00	4870	20231004	-44.66	2255	20230726	19.51	4870	-44.66	20231004	2255	19.51	20230726	4870	-44.66	20231004	2255	19.51	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
30	20231026	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-150	5	-5.24	307315970	112486	62.18	2830	2830	2685	3715	2005	2860	2732.04	1.60	-9038	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	306	-20.53	0.49	12	1.00	-132.00	5508.00	4870	20231004	-44.35	2255	20230726	20.18	4870	-44.35	20231004	2255	20.18	20230726	4870	-44.35	20231004	2255	20.18	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
31	20231026	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-95	5	-3.32	166204010	60397	33.39	2830	2830	2705	3715	2005	2860	2751.86	1.60	-9031	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	312	-20.95	0.50	12	0.54	-132.00	5508.00	4870	20231004	-43.22	2255	20230726	22.62	4870	-43.22	20231004	2255	22.62	20230726	4870	-43.22	20231004	2255	22.62	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
32	20231026	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-105	5	-3.67	145636395	52942	29.27	2830	2830	2705	3715	2005	2860	2750.87	1.60	-8519	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	311	-20.87	0.50	12	0.47	-132.00	5508.00	4870	20231004	-43.43	2255	20230726	22.17	4870	-43.43	20231004	2255	22.17	20230726	4870	-43.43	20231004	2255	22.17	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
33	20231026	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-140	5	-4.90	48308615	17442	9.64	2830	2830	2705	3715	2005	2860	2769.67	1.60	-3194	2956	2907	2861	2812	2766	2907	2812	56	855	500	2110	5	1	11276679	307	-20.61	0.49	12	0.15	-132.00	5508.00	4870	20231004	-44.15	2255	20230726	20.62	4870	-44.15	20231004	2255	20.62	20230726	4870	-44.15	20231004	2255	20.62	20230726	3.34	N	130740	500	56 억	180984	N	N	N	N
34	20231025	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	25	2	0.88	481063605	168569	66.12	2860	2910	2815	3685	1985	2835	2853.78	1.78	-19215	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	323	-21.67	0.52	12	1.49	-132.00	5508.00	4870	20231004	-41.27	2255	20230726	26.83	4870	-41.27	20231004	2255	26.83	20230726	4870	-41.27	20231004	2255	26.83	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
35	20231025	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	10	2	0.35	460249320	161274	63.26	2860	2910	2815	3685	1985	2835	2853.83	1.78	-18487	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	321	-21.55	0.52	12	1.43	-132.00	5508.00	4870	20231004	-41.58	2255	20230726	26.16	4870	-41.58	20231004	2255	26.16	20230726	4870	-41.58	20231004	2255	26.16	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
36	20231025	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	416464375	145817	57.20	2860	2910	2815	3685	1985	2835	2856.08	1.78	-17158	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	319	-21.44	0.51	12	1.29	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
37	20231025	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	20	2	0.71	380792920	133200	52.25	2860	2910	2815	3685	1985	2835	2858.81	1.78	-16564	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	322	-21.63	0.52	12	1.18	-132.00	5508.00	4870	20231004	-41.38	2255	20230726	26.61	4870	-41.38	20231004	2255	26.61	20230726	4870	-41.38	20231004	2255	26.61	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
38	20231025	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	40	2	1.41	294339470	102864	40.35	2860	2910	2815	3685	1985	2835	2861.44	1.78	-12872	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	324	-21.78	0.52	12	0.91	-132.00	5508.00	4870	20231004	-40.97	2255	20230726	27.49	4870	-40.97	20231004	2255	27.49	20230726	4870	-40.97	20231004	2255	27.49	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
39	20231025	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	10	2	0.35	240831690	84233	33.04	2860	2910	2815	3685	1985	2835	2859.11	1.78	-16714	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	321	-21.55	0.52	12	0.75	-132.00	5508.00	4870	20231004	-41.58	2255	20230726	26.16	4870	-41.58	20231004	2255	26.16	20230726	4870	-41.58	20231004	2255	26.16	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
40	20231025	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	35	2	1.23	206623910	72239	28.33	2860	2910	2815	3685	1985	2835	2860.28	1.78	-13740	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	324	-21.74	0.52	12	0.64	-132.00	5508.00	4870	20231004	-41.07	2255	20230726	27.27	4870	-41.07	20231004	2255	27.27	20230726	4870	-41.07	20231004	2255	27.27	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
41	20231025	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-10	5	-0.35	42417285	14946	5.86	2860	2865	2815	3685	1985	2835	2838.04	1.78	-5763	2925	2880	2790	2745	2655	2902	2767	56	850	500	2090	5	1	11276679	319	-21.40	0.51	12	0.13	-132.00	5508.00	4870	20231004	-41.99	2255	20230726	25.28	4870	-41.99	20231004	2255	25.28	20230726	4870	-41.99	20231004	2255	25.28	20230726	3.41	N	130740	500	56 억	200199	N	N	N	N
42	20231024	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	75	2	2.72	690948690	248359	95.84	2770	2835	2700	3585	1935	2760	2781.56	1.10	75791	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	320	-21.48	0.51	12	2.20	-132.00	5508.00	4870	20231004	-41.79	2255	20230726	25.72	4870	-41.79	20231004	2255	25.72	20230726	4870	-41.79	20231004	2255	25.72	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
43	20231024	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	50	2	1.81	638950285	229958	88.74	2770	2835	2700	3585	1935	2760	2778.55	1.10	69630	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	317	-21.29	0.51	12	2.04	-132.00	5508.00	4870	20231004	-42.30	2255	20230726	24.61	4870	-42.30	20231004	2255	24.61	20230726	4870	-42.30	20231004	2255	24.61	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
44	20231024	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	25	2	0.91	405294665	146559	56.55	2770	2835	2700	3585	1935	2760	2765.40	1.10	22080	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	314	-21.10	0.51	12	1.30	-132.00	5508.00	4870	20231004	-42.81	2255	20230726	23.50	4870	-42.81	20231004	2255	23.50	20230726	4870	-42.81	20231004	2255	23.50	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
45	20231024	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	5	2	0.18	371938665	134490	51.90	2770	2835	2700	3585	1935	2760	2765.55	1.10	13791	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	312	-20.95	0.50	12	1.19	-132.00	5508.00	4870	20231004	-43.22	2255	20230726	22.62	4870	-43.22	20231004	2255	22.62	20230726	4870	-43.22	20231004	2255	22.62	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
46	20231024	120751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	0	3	0.00	320308755	115751	44.67	2770	2835	2700	3585	1935	2760	2767.22	1.10	-781	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	311	-20.91	0.50	12	1.03	-132.00	5508.00	4870	20231004	-43.33	2255	20230726	22.39	4870	-43.33	20231004	2255	22.39	20230726	4870	-43.33	20231004	2255	22.39	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
47	20231024	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-35	5	-1.27	283251325	102292	39.47	2770	2835	2700	3585	1935	2760	2769.05	1.10	-809	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	307	-20.64	0.49	12	0.91	-132.00	5508.00	4870	20231004	-44.05	2255	20230726	20.84	4870	-44.05	20231004	2255	20.84	20230726	4870	-44.05	20231004	2255	20.84	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
48	20231024	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	10	2	0.36	156071705	55728	21.50	2770	2835	2760	3585	1935	2760	2800.60	1.10	8932	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	312	-20.98	0.50	12	0.49	-132.00	5508.00	4870	20231004	-43.12	2255	20230726	22.84	4870	-43.12	20231004	2255	22.84	20230726	4870	-43.12	20231004	2255	22.84	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
49	20231024	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	45	2	1.63	31111055	11123	4.29	2770	2810	2770	3585	1935	2760	2797.01	1.10	2388	2933	2846	2783	2696	2633	2815	2665	56	825	500	2040	5	1	11276679	316	-21.25	0.51	12	0.10	-132.00	5508.00	4870	20231004	-42.40	2255	20230726	24.39	4870	-42.40	20231004	2255	24.39	20230726	4870	-42.40	20231004	2255	24.39	20230726	3.41	N	130740	500	56 억	124408	N	N	N	N
50	20231023	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-70	5	-2.47	676906280	243803	28.37	2815	2870	2720	3675	1985	2830	2776.48	1.07	4721	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	311	-20.91	0.50	12	2.16	-132.00	5508.00	4870	20231004	-43.33	2255	20230726	22.39	4870	-43.33	20231004	2255	22.39	20230726	4870	-43.33	20231004	2255	22.39	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
51	20231023	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-85	5	-3.00	593319850	213466	24.84	2815	2870	2720	3675	1985	2830	2779.46	1.07	-2806	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	310	-20.80	0.50	12	1.89	-132.00	5508.00	4870	20231004	-43.63	2255	20230726	21.73	4870	-43.63	20231004	2255	21.73	20230726	4870	-43.63	20231004	2255	21.73	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
52	20231023	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-65	5	-2.30	545339990	196076	22.82	2815	2870	2720	3675	1985	2830	2781.27	1.07	-1847	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	312	-20.95	0.50	12	1.74	-132.00	5508.00	4870	20231004	-43.22	2255	20230726	22.62	4870	-43.22	20231004	2255	22.62	20230726	4870	-43.22	20231004	2255	22.62	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
53	20231023	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-50	5	-1.77	497078245	178717	20.80	2815	2870	2720	3675	1985	2830	2781.37	1.07	1584	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	313	-21.06	0.50	12	1.58	-132.00	5508.00	4870	20231004	-42.92	2255	20230726	23.28	4870	-42.92	20231004	2255	23.28	20230726	4870	-42.92	20231004	2255	23.28	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
54	20231023	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	435478340	156495	18.21	2815	2870	2720	3675	1985	2830	2782.70	1.07	2580	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	316	-21.21	0.51	12	1.39	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
55	20231023	110732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	370285395	133143	15.50	2815	2870	2720	3675	1985	2830	2781.11	1.07	8091	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	318	-21.36	0.51	12	1.18	-132.00	5508.00	4870	20231004	-42.09	2255	20230726	25.06	4870	-42.09	20231004	2255	25.06	20230726	4870	-42.09	20231004	2255	25.06	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
56	20231023	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	283266575	101817	11.85	2815	2870	2720	3675	1985	2830	2782.11	1.07	4463	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	316	-21.21	0.51	12	0.90	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
57	20231023	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	68994695	24812	2.89	2815	2815	2755	3675	1985	2830	2780.70	1.07	6950	3210	3020	2880	2690	2550	3115	2785	56	845	500	2090	5	1	11276679	316	-21.21	0.51	12	0.22	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.40	N	130740	500	56 억	120124	N	N	N	N
58	20231020	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-95	5	-3.25	2421168575	846078	294.96	2820	3070	2740	3800	2050	2925	2861.64	1.47	-46426	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	319	-21.44	0.51	12	7.50	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
59	20231020	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-155	5	-5.30	2342664090	817973	285.16	2820	3070	2740	3800	2050	2925	2863.99	1.47	-46437	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	312	-20.98	0.50	12	7.25	-132.00	5508.00	4870	20231004	-43.12	2255	20230726	22.84	4870	-43.12	20231004	2255	22.84	20230726	4870	-43.12	20231004	2255	22.84	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
60	20231020	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-85	5	-2.91	1998492400	695329	242.40	2820	3070	2740	3800	2050	2925	2874.17	1.47	-53872	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	320	-21.52	0.52	12	6.17	-132.00	5508.00	4870	20231004	-41.68	2255	20230726	25.94	4870	-41.68	20231004	2255	25.94	20230726	4870	-41.68	20231004	2255	25.94	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
61	20231020	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-95	5	-3.25	859628760	307781	107.30	2820	2895	2740	3800	2050	2925	2792.99	1.47	39529	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	319	-21.44	0.51	12	2.73	-132.00	5508.00	4870	20231004	-41.89	2255	20230726	25.50	4870	-41.89	20231004	2255	25.50	20230726	4870	-41.89	20231004	2255	25.50	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
62	20231020	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-125	5	-4.27	631479940	226491	78.96	2820	2895	2740	3800	2050	2925	2788.10	1.47	12498	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	316	-21.21	0.51	12	2.01	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
63	20231020	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-125	5	-4.27	432254160	154547	53.88	2820	2895	2775	3800	2050	2925	2796.91	1.47	20949	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	316	-21.21	0.51	12	1.37	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
64	20231020	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-125	5	-4.27	234851435	83657	29.16	2820	2895	2780	3800	2050	2925	2807.31	1.47	8355	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	316	-21.21	0.51	12	0.74	-132.00	5508.00	4870	20231004	-42.51	2255	20230726	24.17	4870	-42.51	20231004	2255	24.17	20230726	4870	-42.51	20231004	2255	24.17	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
65	20231020	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-115	5	-3.93	44665420	15827	5.52	2820	2895	2805	3800	2050	2925	2822.10	1.47	1284	3121	3022	2946	2847	2771	2985	2810	56	875	500	2160	5	1	11276679	317	-21.29	0.51	12	0.14	-132.00	5508.00	4870	20231004	-42.30	2255	20230726	24.61	4870	-42.30	20231004	2255	24.61	20230726	4870	-42.30	20231004	2255	24.61	20230726	3.31	N	130740	500	56 억	166330	N	N	N	N
66	20231019	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-130	5	-4.26	822349455	282065	66.14	3030	3045	2870	3970	2140	3055	2915.40	1.19	34632	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	330	-22.16	0.53	12	2.50	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
67	20231019	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-160	5	-5.24	780774135	267761	62.79	3030	3045	2870	3970	2140	3055	2915.94	1.19	34228	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	326	-21.93	0.53	12	2.37	-132.00	5508.00	4870	20231004	-40.55	2255	20230726	28.38	4870	-40.55	20231004	2255	28.38	20230726	4870	-40.55	20231004	2255	28.38	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
68	20231019	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-175	5	-5.73	600371165	205095	48.09	3030	3045	2875	3970	2140	3055	2927.28	1.19	-5174	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	325	-21.82	0.52	12	1.82	-132.00	5508.00	4870	20231004	-40.86	2255	20230726	27.72	4870	-40.86	20231004	2255	27.72	20230726	4870	-40.86	20231004	2255	27.72	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
69	20231019	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-150	5	-4.91	539988300	184166	43.18	3030	3045	2880	3970	2140	3055	2932.07	1.19	-798	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	328	-22.01	0.53	12	1.63	-132.00	5508.00	4870	20231004	-40.35	2255	20230726	28.82	4870	-40.35	20231004	2255	28.82	20230726	4870	-40.35	20231004	2255	28.82	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
70	20231019	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-135	5	-4.42	469671745	159881	37.49	3030	3045	2900	3970	2140	3055	2937.63	1.19	102	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	329	-22.12	0.53	12	1.42	-132.00	5508.00	4870	20231004	-40.04	2255	20230726	29.49	4870	-40.04	20231004	2255	29.49	20230726	4870	-40.04	20231004	2255	29.49	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
71	20231019	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-150	5	-4.91	421833900	143451	33.64	3030	3045	2900	3970	2140	3055	2940.61	1.19	574	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	328	-22.01	0.53	12	1.27	-132.00	5508.00	4870	20231004	-40.35	2255	20230726	28.82	4870	-40.35	20231004	2255	28.82	20230726	4870	-40.35	20231004	2255	28.82	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
72	20231019	100716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-140	5	-4.58	303157060	102879	24.12	3030	3045	2900	3970	2140	3055	2946.73	1.19	831	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	329	-22.08	0.53	12	0.91	-132.00	5508.00	4870	20231004	-40.14	2255	20230726	29.27	4870	-40.14	20231004	2255	29.27	20230726	4870	-40.14	20231004	2255	29.27	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
73	20231019	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-130	5	-4.26	99809120	33574	7.87	3030	3045	2925	3970	2140	3055	2972.81	1.19	-9678	3381	3217	3116	2952	2851	3167	2902	56	915	500	2260	5	1	11276679	330	-22.16	0.53	12	0.30	-132.00	5508.00	4870	20231004	-39.94	2255	20230726	29.71	4870	-39.94	20231004	2255	29.71	20230726	4870	-39.94	20231004	2255	29.71	20230726	3.74	N	130740	500	56 억	134267	N	N	N	N
74	20231018	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-135	5	-4.23	1287761275	410264	76.37	3220	3280	3015	4145	2235	3190	3139.40	1.09	9348	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	345	-23.14	0.55	12	3.64	-132.00	5508.00	4870	20231004	-37.27	2255	20230726	35.48	4870	-37.27	20231004	2255	35.48	20230726	4870	-37.27	20231004	2255	35.48	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
75	20231018	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-145	5	-4.55	1176644785	373794	69.58	3220	3280	3015	4145	2235	3190	3147.67	1.09	10553	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	343	-23.07	0.55	12	3.31	-132.00	5508.00	4870	20231004	-37.47	2255	20230726	35.03	4870	-37.47	20231004	2255	35.03	20230726	4870	-37.47	20231004	2255	35.03	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
76	20231018	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-90	5	-2.82	921978385	291012	54.17	3220	3280	3085	4145	2235	3190	3168.07	1.09	-4045	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	350	-23.48	0.56	12	2.58	-132.00	5508.00	4870	20231004	-36.34	2255	20230726	37.47	4870	-36.34	20231004	2255	37.47	20230726	4870	-36.34	20231004	2255	37.47	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
77	20231018	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-80	5	-2.51	893085030	281692	52.44	3220	3280	3085	4145	2235	3190	3170.33	1.09	-4025	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	351	-23.56	0.56	12	2.50	-132.00	5508.00	4870	20231004	-36.14	2255	20230726	37.92	4870	-36.14	20231004	2255	37.92	20230726	4870	-36.14	20231004	2255	37.92	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
78	20231018	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-60	5	-1.88	707832900	222136	41.35	3220	3280	3100	4145	2235	3190	3186.46	1.09	12528	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	353	-23.71	0.57	12	1.97	-132.00	5508.00	4870	20231004	-35.73	2255	20230726	38.80	4870	-35.73	20231004	2255	38.80	20230726	4870	-35.73	20231004	2255	38.80	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
79	20231018	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-30	5	-0.94	615491910	192748	35.88	3220	3280	3100	4145	2235	3190	3193.27	1.09	25445	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	356	-23.94	0.57	12	1.71	-132.00	5508.00	4870	20231004	-35.11	2255	20230726	40.13	4870	-35.11	20231004	2255	40.13	20230726	4870	-35.11	20231004	2255	40.13	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
80	20231018	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-30	5	-0.94	539652520	168588	31.38	3220	3280	3100	4145	2235	3190	3201.11	1.09	17192	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	356	-23.94	0.57	12	1.50	-132.00	5508.00	4870	20231004	-35.11	2255	20230726	40.13	4870	-35.11	20231004	2255	40.13	20230726	4870	-35.11	20231004	2255	40.13	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
81	20231018	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-15	5	-0.47	113543835	35651	6.64	3220	3220	3100	4145	2235	3190	3184.65	1.09	-7446	3406	3297	3176	3067	2946	3352	3122	56	955	500	2360	5	1	11276679	358	-24.05	0.58	12	0.32	-132.00	5508.00	4870	20231004	-34.80	2255	20230726	40.80	4870	-34.80	20231004	2255	40.80	20230726	4870	-34.80	20231004	2255	40.80	20230726	3.65	N	130740	500	56 억	122944	N	N	N	N
82	20231017	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	145	2	4.76	1672746560	530798	95.16	3090	3285	3055	3955	2135	3045	3151.46	0.61	58366	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	360	-24.17	0.58	12	4.71	-132.00	5508.00	4870	20231004	-34.50	2255	20230726	41.46	4870	-34.50	20231004	2255	41.46	20230726	4870	-34.50	20231004	2255	41.46	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
83	20231017	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	115	2	3.78	1547709030	491339	88.09	3090	3285	3055	3955	2135	3045	3150.14	0.61	56662	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	356	-23.94	0.57	12	4.36	-132.00	5508.00	4870	20231004	-35.11	2255	20230726	40.13	4870	-35.11	20231004	2255	40.13	20230726	4870	-35.11	20231004	2255	40.13	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
84	20231017	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	120	2	3.94	1376173880	437065	78.36	3090	3285	3055	3955	2135	3045	3148.85	0.61	58773	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	357	-23.98	0.57	12	3.88	-132.00	5508.00	4870	20231004	-35.01	2255	20230726	40.35	4870	-35.01	20231004	2255	40.35	20230726	4870	-35.01	20231004	2255	40.35	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
85	20231017	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	35	2	1.15	683946655	220125	39.46	3090	3165	3055	3955	2135	3045	3107.30	0.61	25878	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	347	-23.33	0.56	12	1.95	-132.00	5508.00	4870	20231004	-36.76	2255	20230726	36.59	4870	-36.76	20231004	2255	36.59	20230726	4870	-36.76	20231004	2255	36.59	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
86	20231017	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	45	2	1.48	605619970	194621	34.89	3090	3165	3080	3955	2135	3045	3112.05	0.61	24003	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	348	-23.41	0.56	12	1.73	-132.00	5508.00	4870	20231004	-36.55	2255	20230726	37.03	4870	-36.55	20231004	2255	37.03	20230726	4870	-36.55	20231004	2255	37.03	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
87	20231017	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	90	2	2.96	526168975	169057	30.31	3090	3165	3080	3955	2135	3045	3112.68	0.61	28794	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	354	-23.75	0.57	12	1.50	-132.00	5508.00	4870	20231004	-35.63	2255	20230726	39.02	4870	-35.63	20231004	2255	39.02	20230726	4870	-35.63	20231004	2255	39.02	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
88	20231017	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	95	2	3.12	391669995	126199	22.62	3090	3145	3080	3955	2135	3045	3103.94	0.61	29573	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	354	-23.79	0.57	12	1.12	-132.00	5508.00	4870	20231004	-35.52	2255	20230726	39.25	4870	-35.52	20231004	2255	39.25	20230726	4870	-35.52	20231004	2255	39.25	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
89	20231017	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	45	2	1.48	96309475	31117	5.58	3090	3120	3085	3955	2135	3045	3096.32	0.61	-5644	3308	3176	3063	2931	2818	3120	2875	56	910	500	2250	5	1	11276679	348	-23.41	0.56	12	0.28	-132.00	5508.00	4870	20231004	-36.55	2255	20230726	37.03	4870	-36.55	20231004	2255	37.03	20230726	4870	-36.55	20231004	2255	37.03	20230726	3.28	N	130740	500	56 억	68386	N	N	N	N
90	20231016	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-150	5	-4.69	1661218845	545698	55.38	3160	3195	2950	4150	2240	3195	3043.96	0.37	29101	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	343	-23.07	0.55	12	4.84	-132.00	5508.00	4870	20231004	-37.47	2255	20230726	35.03	4870	-37.47	20231004	2255	35.03	20230726	4870	-37.47	20231004	2255	35.03	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
91	20231016	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-185	5	-5.79	1549021235	508716	51.63	3160	3195	2950	4150	2240	3195	3044.71	0.37	33231	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	339	-22.80	0.55	12	4.51	-132.00	5508.00	4870	20231004	-38.19	2255	20230726	33.48	4870	-38.19	20231004	2255	33.48	20230726	4870	-38.19	20231004	2255	33.48	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
92	20231016	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-215	5	-6.73	1434988195	470366	47.74	3160	3195	2950	4150	2240	3195	3050.52	0.37	33024	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	336	-22.58	0.54	12	4.17	-132.00	5508.00	4870	20231004	-38.81	2255	20230726	32.15	4870	-38.81	20231004	2255	32.15	20230726	4870	-38.81	20231004	2255	32.15	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
93	20231016	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-215	5	-6.73	1347457455	441045	44.76	3160	3195	2950	4150	2240	3195	3054.87	0.37	44245	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	336	-22.58	0.54	12	3.91	-132.00	5508.00	4870	20231004	-38.81	2255	20230726	32.15	4870	-38.81	20231004	2255	32.15	20230726	4870	-38.81	20231004	2255	32.15	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
94	20231016	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-190	5	-5.95	989610840	321062	32.59	3160	3195	3000	4150	2240	3195	3082.00	0.37	21155	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	339	-22.77	0.55	12	2.85	-132.00	5508.00	4870	20231004	-38.30	2255	20230726	33.26	4870	-38.30	20231004	2255	33.26	20230726	4870	-38.30	20231004	2255	33.26	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
95	20231016	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-140	5	-4.38	759748690	245392	24.91	3160	3195	3050	4150	2240	3195	3095.71	0.37	3849	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	345	-23.14	0.55	12	2.18	-132.00	5508.00	4870	20231004	-37.27	2255	20230726	35.48	4870	-37.27	20231004	2255	35.48	20230726	4870	-37.27	20231004	2255	35.48	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
96	20231016	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-125	5	-3.91	640584755	206480	20.96	3160	3195	3050	4150	2240	3195	3102.01	0.37	20227	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	346	-23.26	0.56	12	1.83	-132.00	5508.00	4870	20231004	-36.96	2255	20230726	36.14	4870	-36.96	20231004	2255	36.14	20230726	4870	-36.96	20231004	2255	36.14	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
97	20231016	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-40	5	-1.25	281267100	90240	9.16	3160	3195	3060	4150	2240	3195	3116.12	0.37	15250	3691	3442	3311	3062	2931	3377	2997	56	955	500	2360	5	1	11276679	356	-23.90	0.57	12	0.80	-132.00	5508.00	4870	20231004	-35.22	2255	20230726	39.91	4870	-35.22	20231004	2255	39.91	20230726	4870	-35.22	20231004	2255	39.91	20230726	3.68	N	130740	500	56 억	41708	N	N	N	N
98	20231012	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3595	70	2	1.99	3150174735	877182	90.00	3560	3690	3495	4580	2470	3525	3591.24	1.53	81994	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	405	-27.23	0.65	12	7.78	-132.00	5508.00	4870	20231004	-26.18	2255	20230726	59.42	4870	-26.18	20231004	2255	59.42	20230726	4870	-26.18	20231004	2255	59.42	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
99	20231012	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	65	2	1.84	2992510425	833399	85.51	3560	3690	3495	4580	2470	3525	3590.73	1.53	79974	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	405	-27.20	0.65	12	7.39	-132.00	5508.00	4870	20231004	-26.28	2255	20230726	59.20	4870	-26.28	20231004	2255	59.20	20230726	4870	-26.28	20231004	2255	59.20	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
100	20231012	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	55	2	1.56	2709641360	754731	77.44	3560	3690	3495	4580	2470	3525	3590.21	1.53	80594	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	404	-27.12	0.65	12	6.69	-132.00	5508.00	4870	20231004	-26.49	2255	20230726	58.76	4870	-26.49	20231004	2255	58.76	20230726	4870	-26.49	20231004	2255	58.76	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
101	20231012	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	50	2	1.42	2588563800	721091	73.99	3560	3690	3495	4580	2470	3525	3589.79	1.53	76401	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	403	-27.08	0.65	12	6.39	-132.00	5508.00	4870	20231004	-26.59	2255	20230726	58.54	4870	-26.59	20231004	2255	58.54	20230726	4870	-26.59	20231004	2255	58.54	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
102	20231012	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	90	2	2.55	2388069605	665336	68.27	3560	3690	3495	4580	2470	3525	3589.27	1.53	68614	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	408	-27.39	0.66	12	5.90	-132.00	5508.00	4870	20231004	-25.77	2255	20230726	60.31	4870	-25.77	20231004	2255	60.31	20230726	4870	-25.77	20231004	2255	60.31	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
103	20231012	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	90	2	2.55	1921863900	537367	55.14	3560	3665	3495	4580	2470	3525	3576.45	1.53	7011	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	408	-27.39	0.66	12	4.77	-132.00	5508.00	4870	20231004	-25.77	2255	20230726	60.31	4870	-25.77	20231004	2255	60.31	20230726	4870	-25.77	20231004	2255	60.31	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
104	20231012	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	90	2	2.55	1484707605	416141	42.70	3560	3665	3495	4580	2470	3525	3567.80	1.53	-23366	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	408	-27.39	0.66	12	3.69	-132.00	5508.00	4870	20231004	-25.77	2255	20230726	60.31	4870	-25.77	20231004	2255	60.31	20230726	4870	-25.77	20231004	2255	60.31	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
105	20231012	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	-5	5	-0.14	288383755	81471	8.36	3560	3570	3505	4580	2470	3525	3539.71	1.53	-33703	3811	3667	3561	3417	3311	3740	3490	56	1055	500	2600	5	1	11276679	397	-26.67	0.64	12	0.72	-132.00	5508.00	4870	20231004	-27.72	2255	20230726	56.10	4870	-27.72	20231004	2255	56.10	20230726	4870	-27.72	20231004	2255	56.10	20230726	3.56	N	130740	500	56 억	172117	N	N	N	N
106	20231011	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	70	2	2.03	3414237310	951319	45.68	3515	3705	3455	4490	2420	3455	3589.10	0.25	146734	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	398	-26.70	0.64	12	8.44	-132.00	5508.00	4870	20231004	-27.62	2255	20230726	56.32	4870	-27.62	20231004	2255	56.32	20230726	4870	-27.62	20231004	2255	56.32	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
107	20231011	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3475	20	2	0.58	3208437800	892447	42.85	3515	3705	3455	4490	2420	3455	3595.14	0.25	151929	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	392	-26.33	0.63	12	7.91	-132.00	5508.00	4870	20231004	-28.64	2255	20230726	54.10	4870	-28.64	20231004	2255	54.10	20230726	4870	-28.64	20231004	2255	54.10	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
108	20231011	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	45	2	1.30	2887169775	800152	38.42	3515	3705	3475	4490	2420	3455	3608.33	0.25	158950	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	395	-26.52	0.64	12	7.10	-132.00	5508.00	4870	20231004	-28.13	2255	20230726	55.21	4870	-28.13	20231004	2255	55.21	20230726	4870	-28.13	20231004	2255	55.21	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
109	20231011	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	110	2	3.18	2716178245	751749	36.09	3515	3705	3475	4490	2420	3455	3613.20	0.25	159663	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	402	-27.01	0.65	12	6.67	-132.00	5508.00	4870	20231004	-26.80	2255	20230726	58.09	4870	-26.80	20231004	2255	58.09	20230726	4870	-26.80	20231004	2255	58.09	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
110	20231011	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	120	2	3.47	2541960075	703021	33.75	3515	3705	3475	4490	2420	3455	3615.83	0.25	161212	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	403	-27.08	0.65	12	6.23	-132.00	5508.00	4870	20231004	-26.59	2255	20230726	58.54	4870	-26.59	20231004	2255	58.54	20230726	4870	-26.59	20231004	2255	58.54	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
111	20231011	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3650	195	2	5.64	2262890820	625717	30.04	3515	3705	3475	4490	2420	3455	3616.54	0.25	142747	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	412	-27.65	0.66	12	5.55	-132.00	5508.00	4870	20231004	-25.05	2255	20230726	61.86	4870	-25.05	20231004	2255	61.86	20230726	4870	-25.05	20231004	2255	61.86	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
112	20231011	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	220	2	6.37	1888704025	522879	25.10	3515	3705	3475	4490	2420	3455	3612.20	0.25	119486	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	414	-27.84	0.67	12	4.64	-132.00	5508.00	4870	20231004	-24.54	2255	20230726	62.97	4870	-24.54	20231004	2255	62.97	20230726	4870	-24.54	20231004	2255	62.97	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
113	20231011	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3540	85	2	2.46	316957140	89950	4.32	3515	3550	3475	4490	2420	3455	3523.90	0.25	2594	3968	3711	3583	3326	3198	3647	3262	56	1035	500	2550	5	1	11276679	399	-26.82	0.64	12	0.80	-132.00	5508.00	4870	20231004	-27.31	2255	20230726	56.98	4870	-27.31	20231004	2255	56.98	20230726	4870	-27.31	20231004	2255	56.98	20230726	3.26	N	130740	500	56 억	27726	N	N	N	N
114	20231010	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3455	-105	5	-2.95	7547624310	2064265	61.67	3560	3840	3455	4625	2495	3560	3656.84	1.05	-90953	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	390	-26.17	0.63	12	18.31	-132.00	5508.00	4870	20231004	-29.06	2255	20230726	53.22	4870	-29.06	20231004	2255	53.22	20230726	4870	-29.06	20231004	2255	53.22	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
115	20231010	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3485	-75	5	-2.11	7263130605	1982313	59.23	3560	3840	3475	4625	2495	3560	3664.00	1.05	-86861	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	393	-26.40	0.63	12	17.58	-132.00	5508.00	4870	20231004	-28.44	2255	20230726	54.55	4870	-28.44	20231004	2255	54.55	20230726	4870	-28.44	20231004	2255	54.55	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
116	20231010	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3525	-35	5	-0.98	6734907620	1831449	54.72	3560	3840	3505	4625	2495	3560	3677.40	1.05	-75017	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	398	-26.70	0.64	12	16.24	-132.00	5508.00	4870	20231004	-27.62	2255	20230726	56.32	4870	-27.62	20231004	2255	56.32	20230726	4870	-27.62	20231004	2255	56.32	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
117	20231010	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-15	5	-0.42	6210309280	1682815	50.28	3560	3840	3540	4625	2495	3560	3690.47	1.05	-74969	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	400	-26.86	0.64	12	14.92	-132.00	5508.00	4870	20231004	-27.21	2255	20230726	57.21	4870	-27.21	20231004	2255	57.21	20230726	4870	-27.21	20231004	2255	57.21	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
118	20231010	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	80	2	2.25	5560258225	1501180	44.85	3560	3840	3540	4625	2495	3560	3703.98	1.05	-84761	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	410	-27.58	0.66	12	13.31	-132.00	5508.00	4870	20231004	-25.26	2255	20230726	61.42	4870	-25.26	20231004	2255	61.42	20230726	4870	-25.26	20231004	2255	61.42	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
119	20231010	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3715	155	2	4.35	4726363400	1275630	38.11	3560	3840	3540	4625	2495	3560	3705.19	1.05	-85757	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	419	-28.14	0.67	12	11.31	-132.00	5508.00	4870	20231004	-23.72	2255	20230726	64.75	4870	-23.72	20231004	2255	64.75	20230726	4870	-23.72	20231004	2255	64.75	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
120	20231010	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3650	90	2	2.53	1432161330	395889	11.83	3560	3715	3540	4625	2495	3560	3617.67	1.05	-8147	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	412	-27.65	0.66	12	3.51	-132.00	5508.00	4870	20231004	-25.05	2255	20230726	61.86	4870	-25.05	20231004	2255	61.86	20230726	4870	-25.05	20231004	2255	61.86	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
121	20231010	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	-10	5	-0.28	305272510	85751	2.56	3560	3575	3540	4625	2495	3560	3559.99	1.05	-6687	4063	3811	3668	3416	3273	3740	3345	56	1065	500	2630	5	1	11276679	400	-26.89	0.64	12	0.76	-132.00	5508.00	4870	20231004	-27.10	2255	20230726	57.43	4870	-27.10	20231004	2255	57.43	20230726	4870	-27.10	20231004	2255	57.43	20230726	3.34	N	130740	500	56 억	118607	N	N	N	N
122	20231006	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	-40	5	-1.11	12322777575	3293541	135.45	3675	3920	3525	4680	2520	3600	3741.93	1.10	-16249	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	401	-26.97	0.65	12	29.21	-132.00	5508.00	4870	20231004	-26.90	2255	20230726	57.87	4870	-26.90	20231004	2255	57.87	20230726	4870	-26.90	20231004	2255	57.87	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
123	20231006	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3635	35	2	0.97	11760367455	3137074	129.01	3675	3920	3525	4680	2520	3600	3748.84	1.10	-38481	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	410	-27.54	0.66	12	27.82	-132.00	5508.00	4870	20231004	-25.36	2255	20230726	61.20	4870	-25.36	20231004	2255	61.20	20230726	4870	-25.36	20231004	2255	61.20	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
124	20231006	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3700	100	2	2.78	11177932950	2977569	122.45	3675	3920	3525	4680	2520	3600	3754.05	1.10	-55013	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	417	-28.03	0.67	12	26.40	-132.00	5508.00	4870	20231004	-24.02	2255	20230726	64.08	4870	-24.02	20231004	2255	64.08	20230726	4870	-24.02	20231004	2255	64.08	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
125	20231006	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3760	160	2	4.44	10499045420	2794773	114.93	3675	3920	3525	4680	2520	3600	3756.68	1.10	-100287	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	424	-28.48	0.68	12	24.78	-132.00	5508.00	4870	20231004	-22.79	2255	20230726	66.74	4870	-22.79	20231004	2255	66.74	20230726	4870	-22.79	20231004	2255	66.74	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
126	20231006	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3740	140	2	3.89	10045407975	2674075	109.97	3675	3920	3525	4680	2520	3600	3756.59	1.10	-109956	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	422	-28.33	0.68	12	23.71	-132.00	5508.00	4870	20231004	-23.20	2255	20230726	65.85	4870	-23.20	20231004	2255	65.85	20230726	4870	-23.20	20231004	2255	65.85	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
127	20231006	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3765	165	2	4.58	8950434815	2380173	97.88	3675	3920	3525	4680	2520	3600	3760.42	1.10	-119129	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	425	-28.52	0.68	12	21.11	-132.00	5508.00	4870	20231004	-22.69	2255	20230726	66.96	4870	-22.69	20231004	2255	66.96	20230726	4870	-22.69	20231004	2255	66.96	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
128	20231006	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3695	95	2	2.64	3148780160	857274	35.26	3675	3765	3525	4680	2520	3600	3673.02	1.10	-5774	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	417	-27.99	0.67	12	7.60	-132.00	5508.00	4870	20231004	-24.13	2255	20230726	63.86	4870	-24.13	20231004	2255	63.86	20230726	4870	-24.13	20231004	2255	63.86	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N
129	20231006	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3650	50	2	1.39	1378144580	372504	15.32	3675	3765	3625	4680	2520	3600	3699.69	1.10	-43581	4216	3907	3676	3367	3136	3792	3252	56	1080	500	2660	5	1	11276679	412	-27.65	0.66	12	3.30	-132.00	5508.00	4870	20231004	-25.05	2255	20230726	61.86	4870	-25.05	20231004	2255	61.86	20230726	4870	-25.05	20231004	2255	61.86	20230726	2.56	N	130740	500	56 억	123615	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History