KissMeData/099320/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20241031	160823	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42200	3400	2	8.76	11435107950	277620	272.22	39050	42800	37800	50400	27200	38800	41186.82	1.86	97112	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4621	10.53	2.12	12	2.54	4007.00	19893.00	58500	20240701	-27.86	25300	20231031	66.80	58500	-27.86	20240701	30000	40.67	20240206	58500	-27.86	20240701	25300	66.80	20231031	2.50	N	099320	500	54 억	203521	N	N	10559	N	N
3	20241031	150835	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42200	3400	2	8.76	10610386500	258084	253.06	39050	42800	37800	50400	27200	38800	41112.14	1.86	86635	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4621	10.53	2.12	12	2.36	4007.00	19893.00	58500	20240701	-27.86	25300	20231031	66.80	58500	-27.86	20240701	30000	40.67	20240206	58500	-27.86	20240701	25300	66.80	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
4	20241031	140834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42300	3500	2	9.02	8940876450	218801	214.54	39050	42700	37800	50400	27200	38800	40863.05	1.86	76007	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4632	10.56	2.13	12	2.00	4007.00	19893.00	58500	20240701	-27.69	25300	20231031	67.19	58500	-27.69	20240701	30000	41.00	20240206	58500	-27.69	20240701	25300	67.19	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
5	20241031	130833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42400	3600	2	9.28	7258989200	179003	175.52	39050	42500	37800	50400	27200	38800	40552.33	1.86	58480	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4643	10.58	2.13	12	1.63	4007.00	19893.00	58500	20240701	-27.52	25300	20231031	67.59	58500	-27.52	20240701	30000	41.33	20240206	58500	-27.52	20240701	25300	67.59	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
6	20241031	120834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41600	2800	2	7.22	5441648850	135930	133.28	39050	41900	37800	50400	27200	38800	40032.73	1.86	38135	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4556	10.38	2.09	12	1.24	4007.00	19893.00	58500	20240701	-28.89	25300	20231031	64.43	58500	-28.89	20240701	30000	38.67	20240206	58500	-28.89	20240701	25300	64.43	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
7	20241031	110833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40450	1650	2	4.25	3056913900	77953	76.44	39050	40500	37800	50400	27200	38800	39214.83	1.86	19012	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4430	10.09	2.03	12	0.71	4007.00	19893.00	58500	20240701	-30.85	25300	20231031	59.88	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	25300	59.88	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
8	20241031	100833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38100	-700	5	-1.80	905117000	23647	23.19	39050	39250	37800	50400	27200	38800	38276.19	1.86	-9962	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4172	9.51	1.92	12	0.22	4007.00	19893.00	58500	20240701	-34.87	25300	20231031	50.59	58500	-34.87	20240701	30000	27.00	20240206	58500	-34.87	20240701	25300	50.59	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
9	20241031	090830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38500	-300	5	-0.77	124498350	3223	3.16	39050	39050	38400	50400	27200	38800	38628.09	1.86	-1578	41000	39900	38650	37550	36300	40450	38100	55	11600	500	27930	50	1	10951278	4216	9.61	1.94	12	0.03	4007.00	19893.00	58500	20240701	-34.19	25300	20231031	52.17	58500	-34.19	20240701	30000	28.33	20240206	58500	-34.19	20240701	25300	52.17	20231031	2.50	N	099320	500	54 억	203521	N	N	685	N	N
10	20241030	160829	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38800	1200	2	3.19	3943510500	101740	211.20	37600	39750	37400	48850	26350	37600	38760.65	1.82	4010	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4249	9.68	1.95	12	0.93	4007.00	19893.00	58500	20240701	-33.68	25300	20231031	53.36	58500	-33.68	20240701	30000	29.33	20240206	58500	-33.68	20240701	25300	53.36	20231031	2.49	N	099320	500	54 억	199510	N	N	685	N	N
11	20241030	150849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38850	1250	2	3.32	3738500550	96449	200.21	37600	39750	37400	48850	26350	37600	38761.42	1.82	4381	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4255	9.70	1.95	12	0.88	4007.00	19893.00	58500	20240701	-33.59	25300	20231031	53.56	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	25300	53.56	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
12	20241030	140831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38400	800	2	2.13	3110493650	80222	166.53	37600	39750	37400	48850	26350	37600	38773.57	1.82	7555	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4205	9.58	1.93	12	0.73	4007.00	19893.00	58500	20240701	-34.36	25300	20231031	51.78	58500	-34.36	20240701	30000	28.00	20240206	58500	-34.36	20240701	25300	51.78	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
13	20241030	130836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38850	1250	2	3.32	2951867000	76108	157.99	37600	39750	37400	48850	26350	37600	38785.24	1.82	7912	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4255	9.70	1.95	12	0.69	4007.00	19893.00	58500	20240701	-33.59	25300	20231031	53.56	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	25300	53.56	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
14	20241030	120848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38500	900	2	2.39	2669457200	68769	142.75	37600	39750	37400	48850	26350	37600	38817.74	1.82	10296	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4216	9.61	1.94	12	0.63	4007.00	19893.00	58500	20240701	-34.19	25300	20231031	52.17	58500	-34.19	20240701	30000	28.33	20240206	58500	-34.19	20240701	25300	52.17	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
15	20241030	110833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38700	1100	2	2.93	2534906900	65270	135.49	37600	39750	37400	48850	26350	37600	38837.24	1.82	10555	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4238	9.66	1.95	12	0.60	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
16	20241030	100830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38900	1300	2	3.46	2333277850	60050	124.65	37600	39750	37400	48850	26350	37600	38855.58	1.82	11356	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4260	9.71	1.96	12	0.55	4007.00	19893.00	58500	20240701	-33.50	25300	20231031	53.75	58500	-33.50	20240701	30000	29.67	20240206	58500	-33.50	20240701	25300	53.75	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
17	20241030	090835	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	150	2	0.40	136448200	3626	7.53	37600	37900	37400	48850	26350	37600	37630.50	1.82	1823	38366	37982	37266	36882	36166	38175	37075	55	11250	500	27070	50	1	10951278	4134	9.42	1.90	12	0.03	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.49	N	099320	500	54 억	199510	N	N	10013	N	N
18	20241029	160803	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	50	2	0.13	1766120850	47768	202.78	37400	37650	36550	48800	26300	37550	36972.82	1.78	4236	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4118	9.38	1.89	12	0.44	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.47	N	099320	500	54 억	195268	N	N	10013	N	N
19	20241029	150816	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37500	-50	5	-0.13	1600340550	43351	184.03	37400	37550	36550	48800	26300	37550	36915.89	1.78	2717	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4107	9.36	1.89	12	0.40	4007.00	19893.00	58500	20240701	-35.90	25300	20231031	48.22	58500	-35.90	20240701	30000	25.00	20240206	58500	-35.90	20240701	25300	48.22	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
20	20241029	140724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-850	5	-2.26	1348761050	36589	155.33	37400	37450	36550	48800	26300	37550	36862.47	1.78	865	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4019	9.16	1.84	12	0.33	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
21	20241029	130810	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36650	-900	5	-2.40	1194686450	32390	137.50	37400	37450	36550	48800	26300	37550	36884.42	1.78	-527	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4014	9.15	1.84	12	0.30	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
22	20241029	120812	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36800	-750	5	-2.00	890354250	24092	102.28	37400	37450	36600	48800	26300	37550	36956.43	1.78	-495	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4030	9.18	1.85	12	0.22	4007.00	19893.00	58500	20240701	-37.09	25300	20231031	45.45	58500	-37.09	20240701	30000	22.67	20240206	58500	-37.09	20240701	25300	45.45	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
23	20241029	110827	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-850	5	-2.26	722833350	19530	82.91	37400	37450	36600	48800	26300	37550	37011.44	1.78	-545	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4019	9.16	1.84	12	0.18	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
24	20241029	100809	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37100	-450	5	-1.20	270939950	7307	31.02	37400	37450	36900	48800	26300	37550	37079.51	1.78	-1146	38316	37932	37416	37032	36516	38125	37225	55	11250	500	27030	50	1	10951278	4063	9.26	1.86	12	0.07	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	2.47	N	099320	500	54 억	195268	N	N	343	N	N
25	20241028	160801	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	300	2	0.81	873244100	23453	60.14	37100	37800	36900	48400	26100	37250	37233.71	1.77	1146	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4112	9.37	1.89	12	0.21	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.46	N	099320	500	54 억	194102	N	N	343	N	N
26	20241028	150807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	350	2	0.94	846643250	22744	58.32	37100	37800	36900	48400	26100	37250	37224.90	1.77	1084	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4118	9.38	1.89	12	0.21	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
27	20241028	140808	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	300	2	0.81	747110350	20093	51.52	37100	37800	36900	48400	26100	37250	37182.61	1.77	936	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4112	9.37	1.89	12	0.18	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
28	20241028	130805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	-50	5	-0.13	636534550	17143	43.96	37100	37600	36900	48400	26100	37250	37130.87	1.77	474	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4074	9.28	1.87	12	0.16	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
29	20241028	120806	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37150	-100	5	-0.27	489417300	13186	33.81	37100	37600	36900	48400	26100	37250	37116.42	1.77	-1806	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4068	9.27	1.87	12	0.12	4007.00	19893.00	58500	20240701	-36.50	25300	20231031	46.84	58500	-36.50	20240701	30000	23.83	20240206	58500	-36.50	20240701	25300	46.84	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
30	20241028	110659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	100	2	0.27	346158750	9316	23.89	37100	37600	36900	48400	26100	37250	37157.43	1.77	-2395	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4090	9.32	1.88	12	0.09	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
31	20241028	100802	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	-50	5	-0.13	267305750	7189	18.43	37100	37600	36900	48400	26100	37250	37182.60	1.77	-1394	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4074	9.28	1.87	12	0.07	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
32	20241028	090801	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	350	2	0.94	65997950	1774	4.55	37100	37600	37000	48400	26100	37250	37202.88	1.77	-182	38883	38066	37583	36766	36283	37825	36525	55	11150	500	26820	50	1	10951278	4118	9.38	1.89	12	0.02	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.46	N	099320	500	54 억	194102	N	N	231	N	N
33	20241025	160800	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-450	5	-1.19	1453557450	38501	175.33	37900	38400	37100	49000	26400	37700	37754.05	1.59	-5364	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4079	9.30	1.87	12	0.35	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.44	N	099320	500	54 억	173754	N	N	231	N	N
34	20241025	150805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-400	5	-1.06	1394987350	36930	168.18	37900	38400	37100	49000	26400	37700	37773.82	1.59	-5031	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4085	9.31	1.88	12	0.34	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
35	20241025	140803	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	-150	5	-0.40	1195910850	31591	143.86	37900	38400	37450	49000	26400	37700	37856.06	1.59	-2773	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4112	9.37	1.89	12	0.29	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
36	20241025	130805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37800	100	2	0.27	1058404100	27943	127.25	37900	38400	37450	49000	26400	37700	37877.25	1.59	-311	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4140	9.43	1.90	12	0.26	4007.00	19893.00	58500	20240701	-35.38	25300	20231031	49.41	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	25300	49.41	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
37	20241025	120808	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	50	2	0.13	886549150	23386	106.50	37900	38400	37450	49000	26400	37700	37909.40	1.59	-2018	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4134	9.42	1.90	12	0.21	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
38	20241025	110801	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	-150	5	-0.40	734760850	19355	88.14	37900	38400	37500	49000	26400	37700	37962.33	1.59	-917	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4112	9.37	1.89	12	0.18	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
39	20241025	100804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38050	350	2	0.93	482428600	12683	57.76	37900	38400	37500	49000	26400	37700	38037.42	1.59	1430	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4167	9.50	1.91	12	0.12	4007.00	19893.00	58500	20240701	-34.96	25300	20231031	50.40	58500	-34.96	20240701	30000	26.83	20240206	58500	-34.96	20240701	25300	50.40	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
40	20241025	090805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	-150	5	-0.40	31795750	844	3.84	37900	37900	37500	49000	26400	37700	37672.69	1.59	-331	38566	38132	37766	37332	36966	37950	37150	55	11300	500	27140	50	1	10951278	4112	9.37	1.89	12	0.01	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.44	N	099320	500	54 억	173754	N	N	107	N	N
41	20241024	160749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37700	-500	5	-1.31	819903750	21726	57.18	38200	38200	37400	49650	26750	38200	37738.39	1.68	-9948	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4129	9.41	1.90	12	0.20	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.45	N	099320	500	54 억	183686	N	N	107	N	N
42	20241024	150756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37700	-500	5	-1.31	766758350	20318	53.47	38200	38200	37400	49650	26750	38200	37737.89	1.68	-9177	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4129	9.41	1.90	12	0.19	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
43	20241024	140743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37800	-400	5	-1.05	646105450	17113	45.04	38200	38200	37400	49650	26750	38200	37755.24	1.68	-7609	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4140	9.43	1.90	12	0.16	4007.00	19893.00	58500	20240701	-35.38	25300	20231031	49.41	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	25300	49.41	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
44	20241024	130754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	-450	5	-1.18	582119550	15417	40.58	38200	38200	37400	49650	26750	38200	37758.29	1.68	-7078	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4134	9.42	1.90	12	0.14	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
45	20241024	120753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37900	-300	5	-0.79	522956100	13852	36.46	38200	38200	37400	49650	26750	38200	37753.11	1.68	-7025	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4151	9.46	1.91	12	0.13	4007.00	19893.00	58500	20240701	-35.21	25300	20231031	49.80	58500	-35.21	20240701	30000	26.33	20240206	58500	-35.21	20240701	25300	49.80	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
46	20241024	110756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37950	-250	5	-0.65	465457550	12336	32.47	38200	38200	37400	49650	26750	38200	37731.64	1.68	-6716	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4156	9.47	1.91	12	0.11	4007.00	19893.00	58500	20240701	-35.13	25300	20231031	50.00	58500	-35.13	20240701	30000	26.50	20240206	58500	-35.13	20240701	25300	50.00	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
47	20241024	100749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	-600	5	-1.57	335954400	8914	23.46	38200	38200	37400	49650	26750	38200	37688.40	1.68	-4371	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4118	9.38	1.89	12	0.08	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
48	20241024	090819	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	-450	5	-1.18	79498900	2095	5.51	38200	38200	37600	49650	26750	38200	37946.97	1.68	-1210	39233	38716	37883	37366	36533	38975	37625	55	11450	500	27500	50	1	10951278	4134	9.42	1.90	12	0.02	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.45	N	099320	500	54 억	183686	N	N	194	N	N
49	20241023	160755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38200	1100	2	2.96	1418227100	37433	117.63	37150	38400	37050	48200	26000	37100	37886.55	2.16	2854	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4183	9.53	1.92	12	0.34	4007.00	19893.00	58500	20240701	-34.70	25300	20231031	50.99	58500	-34.70	20240701	30000	27.33	20240206	58500	-34.70	20240701	25300	50.99	20231031	2.51	N	099320	500	54 억	236547	N	N	194	N	N
50	20241023	150809	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38000	900	2	2.43	1359464550	35892	112.79	37150	38400	37050	48200	26000	37100	37876.53	2.16	2660	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4161	9.48	1.91	12	0.33	4007.00	19893.00	58500	20240701	-35.04	25300	20231031	50.20	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	25300	50.20	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
51	20241023	140815	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38150	1050	2	2.83	1008152650	26671	83.81	37150	38400	37050	48200	26000	37100	37799.58	2.16	-531	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4178	9.52	1.92	12	0.24	4007.00	19893.00	58500	20240701	-34.79	25300	20231031	50.79	58500	-34.79	20240701	30000	27.17	20240206	58500	-34.79	20240701	25300	50.79	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
52	20241023	130800	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38050	950	2	2.56	854716150	22662	71.21	37150	38350	37050	48200	26000	37100	37715.83	2.16	-1711	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4167	9.50	1.91	12	0.21	4007.00	19893.00	58500	20240701	-34.96	25300	20231031	50.40	58500	-34.96	20240701	30000	26.83	20240206	58500	-34.96	20240701	25300	50.40	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
53	20241023	120757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38200	1100	2	2.96	796471050	21135	66.41	37150	38350	37050	48200	26000	37100	37684.93	2.16	-1908	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4183	9.53	1.92	12	0.19	4007.00	19893.00	58500	20240701	-34.70	25300	20231031	50.99	58500	-34.70	20240701	30000	27.33	20240206	58500	-34.70	20240701	25300	50.99	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
54	20241023	110753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	550	2	1.48	511962100	13655	42.91	37150	37850	37050	48200	26000	37100	37492.65	2.16	-2731	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4123	9.40	1.89	12	0.12	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
55	20241023	100756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	650	2	1.75	327282100	8739	27.46	37150	37750	37050	48200	26000	37100	37450.75	2.16	-2887	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4134	9.42	1.90	12	0.08	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
56	20241023	090757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	300	2	0.81	41187450	1101	3.46	37150	37500	37150	48200	26000	37100	37409.13	2.16	-310	38700	37900	37350	36550	36000	37625	36275	55	11100	500	26710	50	1	10951278	4096	9.33	1.88	12	0.01	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.51	N	099320	500	54 억	236547	N	N	397	N	N
57	20241022	160746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37100	-450	5	-1.20	1177233150	31598	40.99	37550	38150	36800	48800	26300	37550	37256.58	1.93	-4658	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4063	9.26	1.86	12	0.29	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	2.52	N	099320	500	54 억	211457	N	N	397	N	N
58	20241022	150757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-300	5	-0.80	1118292100	30012	38.93	37550	38150	36800	48800	26300	37550	37261.50	1.93	-4552	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4079	9.30	1.87	12	0.27	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
59	20241022	140757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	-350	5	-0.93	1040082600	27912	36.21	37550	38150	36800	48800	26300	37550	37262.92	1.93	-3894	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4074	9.28	1.87	12	0.25	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
60	20241022	130757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37100	-450	5	-1.20	905647500	24286	31.50	37550	38150	36800	48800	26300	37550	37290.93	1.93	-5100	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4063	9.26	1.86	12	0.22	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
61	20241022	120755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37450	-100	5	-0.27	753242600	20181	26.18	37550	38150	36850	48800	26300	37550	37324.34	1.93	-5086	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4101	9.35	1.88	12	0.18	4007.00	19893.00	58500	20240701	-35.98	25300	20231031	48.02	58500	-35.98	20240701	30000	24.83	20240206	58500	-35.98	20240701	25300	48.02	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
62	20241022	110751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37450	-100	5	-0.27	709462500	19009	24.66	37550	38150	36850	48800	26300	37550	37322.45	1.93	-4902	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4101	9.35	1.88	12	0.17	4007.00	19893.00	58500	20240701	-35.98	25300	20231031	48.02	58500	-35.98	20240701	30000	24.83	20240206	58500	-35.98	20240701	25300	48.02	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
63	20241022	100753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-300	5	-0.80	580572550	15556	20.18	37550	38150	36850	48800	26300	37550	37321.45	1.93	-4817	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4079	9.30	1.87	12	0.14	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
64	20241022	090752	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	100	2	0.27	106638100	2814	3.65	37550	38150	37550	48800	26300	37550	37895.56	1.93	-1545	40283	38916	37733	36366	35183	39600	37050	55	11250	500	27030	50	1	10951278	4123	9.40	1.89	12	0.03	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.52	N	099320	500	54 억	211457	N	N	420	N	N
65	20241021	160746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	550	2	1.49	2942677150	77059	250.13	36800	39100	36550	48100	25900	37000	38188.16	1.83	10517	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4112	9.37	1.89	12	0.70	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.57	N	099320	500	54 억	200787	N	N	420	N	N
66	20241021	150751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	650	2	1.76	2876979300	75310	244.45	36800	39100	36550	48100	25900	37000	38201.82	1.83	10952	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4123	9.40	1.89	12	0.69	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
67	20241021	140752	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37850	850	2	2.30	2572272550	67204	218.14	36800	39100	36550	48100	25900	37000	38275.59	1.83	13983	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4145	9.45	1.90	12	0.61	4007.00	19893.00	58500	20240701	-35.30	25300	20231031	49.60	58500	-35.30	20240701	30000	26.17	20240206	58500	-35.30	20240701	25300	49.60	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
68	20241021	130749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38050	1050	2	2.84	2430654800	63479	206.05	36800	39100	36550	48100	25900	37000	38290.69	1.83	16142	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4167	9.50	1.91	12	0.58	4007.00	19893.00	58500	20240701	-34.96	25300	20231031	50.40	58500	-34.96	20240701	30000	26.83	20240206	58500	-34.96	20240701	25300	50.40	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
69	20241021	120750	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38150	1150	2	3.11	2323084050	60651	196.87	36800	39100	36550	48100	25900	37000	38302.49	1.83	17143	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4178	9.52	1.92	12	0.55	4007.00	19893.00	58500	20240701	-34.79	25300	20231031	50.79	58500	-34.79	20240701	30000	27.17	20240206	58500	-34.79	20240701	25300	50.79	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
70	20241021	110746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38550	1550	2	4.19	2055415650	53671	174.21	36800	39100	36550	48100	25900	37000	38296.58	1.83	19153	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4222	9.62	1.94	12	0.49	4007.00	19893.00	58500	20240701	-34.10	25300	20231031	52.37	58500	-34.10	20240701	30000	28.50	20240206	58500	-34.10	20240701	25300	52.37	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
71	20241021	100749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38300	1300	2	3.51	915455800	24215	78.60	36800	38300	36550	48100	25900	37000	37805.32	1.83	9335	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4194	9.56	1.93	12	0.22	4007.00	19893.00	58500	20240701	-34.53	25300	20231031	51.38	58500	-34.53	20240701	30000	27.67	20240206	58500	-34.53	20240701	25300	51.38	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
72	20241021	090747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-300	5	-0.81	55966550	1521	4.94	36800	36950	36700	48100	25900	37000	36795.89	1.83	584	38466	37732	37266	36532	36066	37500	36300	55	11100	500	26640	50	1	10951278	4019	9.16	1.84	12	0.01	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.57	N	099320	500	54 억	200787	N	N	381	N	N
73	20241018	160746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37000	-350	5	-0.94	1141399150	30684	153.58	37500	38000	36800	48550	26150	37350	37198.58	1.87	-4360	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4052	9.23	1.86	12	0.28	4007.00	19893.00	58500	20240701	-36.75	25300	20231031	46.25	58500	-36.75	20240701	30000	23.33	20240206	58500	-36.75	20240701	25300	46.25	20231031	2.56	N	099320	500	54 억	205136	N	N	381	N	N
74	20241018	150806	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37150	-200	5	-0.54	1087525450	29232	146.31	37500	38000	36800	48550	26150	37350	37203.25	1.87	-4253	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4068	9.27	1.87	12	0.27	4007.00	19893.00	58500	20240701	-36.50	25300	20231031	46.84	58500	-36.50	20240701	30000	23.83	20240206	58500	-36.50	20240701	25300	46.84	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
75	20241018	140807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37000	-350	5	-0.94	954365300	25640	128.33	37500	38000	36800	48550	26150	37350	37221.74	1.87	-4338	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4052	9.23	1.86	12	0.23	4007.00	19893.00	58500	20240701	-36.75	25300	20231031	46.25	58500	-36.75	20240701	30000	23.33	20240206	58500	-36.75	20240701	25300	46.25	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
76	20241018	130754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37050	-300	5	-0.80	798054850	21405	107.14	37500	38000	36900	48550	26150	37350	37283.57	1.87	-2797	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4057	9.25	1.86	12	0.20	4007.00	19893.00	58500	20240701	-36.67	25300	20231031	46.44	58500	-36.67	20240701	30000	23.50	20240206	58500	-36.67	20240701	25300	46.44	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
77	20241018	120804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-50	5	-0.13	638533700	17099	85.58	37500	38000	36950	48550	26150	37350	37343.34	1.87	-197	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4085	9.31	1.88	12	0.16	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
78	20241018	110757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-50	5	-0.13	486431850	13021	65.17	37500	38000	36950	48550	26150	37350	37357.49	1.87	-1779	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4085	9.31	1.88	12	0.12	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
79	20241018	100748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-50	5	-0.13	320538700	8568	42.89	37500	38000	36950	48550	26150	37350	37411.15	1.87	-2113	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4085	9.31	1.88	12	0.08	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
80	20241018	090751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	300	2	0.80	110400900	2925	14.64	37500	38000	37450	48550	26150	37350	37743.90	1.87	490	38316	37832	37466	36982	36616	37650	36800	55	11200	500	26890	50	1	10951278	4123	9.40	1.89	12	0.03	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.56	N	099320	500	54 억	205136	N	N	638	N	N
81	20241017	160749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	-50	5	-0.13	745020350	19935	59.31	37450	37950	37100	48600	26200	37400	37372.64	1.88	-739	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4090	9.32	1.88	12	0.18	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.55	N	099320	500	54 억	205887	N	N	638	N	N
82	20241017	150751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	-50	5	-0.13	696987700	18647	55.48	37450	37950	37100	48600	26200	37400	37378.01	1.88	-930	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4090	9.32	1.88	12	0.17	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
83	20241017	140752	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-150	5	-0.40	613574800	16410	48.82	37450	37950	37150	48600	26200	37400	37390.30	1.88	-999	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4079	9.30	1.87	12	0.15	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
84	20241017	130749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-150	5	-0.40	449479250	12019	35.76	37450	37950	37150	48600	26200	37400	37397.39	1.88	-1162	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4079	9.30	1.87	12	0.11	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
85	20241017	120754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-100	5	-0.27	400430900	10703	31.84	37450	37950	37150	48600	26200	37400	37412.96	1.88	-1021	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4085	9.31	1.88	12	0.10	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
86	20241017	110753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	0	3	0.00	371837850	9936	29.56	37450	37950	37150	48600	26200	37400	37423.29	1.88	-1241	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4096	9.33	1.88	12	0.09	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
87	20241017	100751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	-200	5	-0.53	235459150	6282	18.69	37450	37950	37200	48600	26200	37400	37481.56	1.88	-2601	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4074	9.28	1.87	12	0.06	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
88	20241017	090745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	250	2	0.67	12424000	331	0.98	37450	37700	37450	48600	26200	37400	37534.74	1.88	6	38400	37900	37550	37050	36700	37725	36875	55	11200	500	26920	50	1	10951278	4123	9.40	1.89	12	0.00	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.55	N	099320	500	54 억	205887	N	N	372	N	N
89	20241016	160742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	-300	5	-0.80	1257734400	33510	151.96	37850	38050	37200	49000	26400	37700	37532.72	1.64	-1874	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4096	9.33	1.88	12	0.31	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.52	N	099320	500	54 억	179646	N	N	372	N	N
90	20241016	150746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	-150	5	-0.40	1210792100	32258	146.28	37850	38050	37200	49000	26400	37700	37534.22	1.64	-1170	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4112	9.37	1.89	12	0.29	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
91	20241016	140747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37700	0	3	0.00	828682200	22041	99.95	37850	38050	37250	49000	26400	37700	37596.94	1.64	3799	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4129	9.41	1.90	12	0.20	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
92	20241016	130744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37800	100	2	0.27	783315500	20837	94.49	37850	38050	37250	49000	26400	37700	37592.12	1.64	4276	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4140	9.43	1.90	12	0.19	4007.00	19893.00	58500	20240701	-35.38	25300	20231031	49.41	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	25300	49.41	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
93	20241016	120744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37750	50	2	0.13	739116100	19669	89.19	37850	38050	37250	49000	26400	37700	37577.22	1.64	4367	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4134	9.42	1.90	12	0.18	4007.00	19893.00	58500	20240701	-35.47	25300	20231031	49.21	58500	-35.47	20240701	30000	25.83	20240206	58500	-35.47	20240701	25300	49.21	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
94	20241016	110743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37550	-150	5	-0.40	502631900	13419	60.85	37850	37950	37250	49000	26400	37700	37455.29	1.64	390	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4112	9.37	1.89	12	0.12	4007.00	19893.00	58500	20240701	-35.81	25300	20231031	48.42	58500	-35.81	20240701	30000	25.17	20240206	58500	-35.81	20240701	25300	48.42	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
95	20241016	100743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	-350	5	-0.93	287328900	7660	34.74	37850	37950	37250	49000	26400	37700	37508.32	1.64	58	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4090	9.32	1.88	12	0.07	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
96	20241016	090745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	-50	5	-0.13	62695400	1666	7.55	37850	37900	37350	49000	26400	37700	37628.92	1.64	-98	38333	38016	37583	37266	36833	38175	37425	55	11300	500	27140	50	1	10951278	4123	9.40	1.89	12	0.02	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.52	N	099320	500	54 억	179646	N	N	470	N	N
97	20241015	160739	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37700	300	2	0.80	816745150	21756	34.75	37500	37900	37150	48600	26200	37400	37540.85	1.69	-4902	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4129	9.41	1.90	12	0.20	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.50	N	099320	500	54 억	184723	N	N	470	N	N
98	20241015	150747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37700	300	2	0.80	775593900	20664	33.00	37500	37900	37150	48600	26200	37400	37533.58	1.69	-5127	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4129	9.41	1.90	12	0.19	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
99	20241015	140745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	200	2	0.53	690994650	18411	29.40	37500	37900	37150	48600	26200	37400	37531.62	1.69	-5440	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4118	9.38	1.89	12	0.17	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
100	20241015	130742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37450	50	2	0.13	527151150	14058	22.45	37500	37900	37150	48600	26200	37400	37498.30	1.69	-3882	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4101	9.35	1.88	12	0.13	4007.00	19893.00	58500	20240701	-35.98	25300	20231031	48.02	58500	-35.98	20240701	30000	24.83	20240206	58500	-35.98	20240701	25300	48.02	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
101	20241015	120744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37500	100	2	0.27	487277600	12995	20.75	37500	37900	37150	48600	26200	37400	37497.31	1.69	-3815	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4107	9.36	1.89	12	0.12	4007.00	19893.00	58500	20240701	-35.90	25300	20231031	48.22	58500	-35.90	20240701	30000	25.00	20240206	58500	-35.90	20240701	25300	48.22	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
102	20241015	110752	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37650	250	2	0.67	408048700	10888	17.39	37500	37900	37150	48600	26200	37400	37476.92	1.69	-2810	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4123	9.40	1.89	12	0.10	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
103	20241015	100745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	0	3	0.00	175526600	4699	7.50	37500	37600	37150	48600	26200	37400	37354.03	1.69	-1706	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4096	9.33	1.88	12	0.04	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
104	20241015	090742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37500	100	2	0.27	18258400	487	0.78	37500	37600	37450	48600	26200	37400	37491.58	1.69	-170	39366	38382	37516	36532	35666	38875	37025	55	11200	500	26920	50	1	10951278	4107	9.36	1.89	12	0.00	4007.00	19893.00	58500	20240701	-35.90	25300	20231031	48.22	58500	-35.90	20240701	30000	25.00	20240206	58500	-35.90	20240701	25300	48.22	20231031	2.50	N	099320	500	54 억	184723	N	N	168	N	N
105	20241014	160725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	1100	2	3.03	2330195800	62101	280.71	36900	38500	36650	47150	25450	36300	37522.76	1.69	-452	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4096	9.33	1.88	12	0.57	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.45	N	099320	500	54 억	185203	N	N	168	N	N
106	20241014	150734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37450	1150	2	3.17	2281929650	60810	274.87	36900	38500	36650	47150	25450	36300	37525.57	1.69	-320	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4101	9.35	1.88	12	0.56	4007.00	19893.00	58500	20240701	-35.98	25300	20231031	48.02	58500	-35.98	20240701	30000	24.83	20240206	58500	-35.98	20240701	25300	48.02	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
107	20241014	140734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	1300	2	3.58	2081723750	55462	250.70	36900	38500	36650	47150	25450	36300	37534.24	1.69	-229	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4118	9.38	1.89	12	0.51	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
108	20241014	130733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37400	1100	2	3.03	1806187800	48094	217.39	36900	38500	36650	47150	25450	36300	37555.37	1.69	1970	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4096	9.33	1.88	12	0.44	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
109	20241014	120726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	400	2	1.10	1673444000	44524	201.26	36900	38500	36650	47150	25450	36300	37585.21	1.69	3504	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4019	9.16	1.84	12	0.41	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
110	20241014	110726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36850	550	2	1.52	1565803000	41600	188.04	36900	38500	36700	47150	25450	36300	37639.50	1.69	6205	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4036	9.20	1.85	12	0.38	4007.00	19893.00	58500	20240701	-37.01	25300	20231031	45.65	58500	-37.01	20240701	30000	22.83	20240206	58500	-37.01	20240701	25300	45.65	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
111	20241014	100726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37000	700	2	1.93	1319318850	34917	157.83	36900	38500	36900	47150	25450	36300	37784.43	1.69	6924	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4052	9.23	1.86	12	0.32	4007.00	19893.00	58500	20240701	-36.75	25300	20231031	46.25	58500	-36.75	20240701	30000	23.33	20240206	58500	-36.75	20240701	25300	46.25	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
112	20241014	090730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38250	1950	2	5.37	738703850	19496	88.13	36900	38500	36900	47150	25450	36300	37890.02	1.69	10973	37700	37000	36650	35950	35600	36825	35775	55	10850	500	26130	50	1	10951278	4189	9.55	1.92	12	0.18	4007.00	19893.00	58500	20240701	-34.62	25300	20231031	51.19	58500	-34.62	20240701	30000	27.50	20240206	58500	-34.62	20240701	25300	51.19	20231031	2.45	N	099320	500	54 억	185203	N	N	20	N	N
113	20241011	160714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36300	-1050	5	-2.81	800970450	21886	78.42	37300	37350	36300	48550	26150	37350	36597.85	1.73	-5748	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	3975	9.06	1.82	12	0.20	4007.00	19893.00	58500	20240701	-37.95	25300	20231031	43.48	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	25300	43.48	20231031	2.42	N	099320	500	54 억	189383	N	N	20	N	N
114	20241011	150726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36350	-1000	5	-2.68	691907850	18883	67.66	37300	37350	36300	48550	26150	37350	36641.84	1.73	-4327	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	3981	9.07	1.83	12	0.17	4007.00	19893.00	58500	20240701	-37.86	25300	20231031	43.68	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	25300	43.68	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
115	20241011	140727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36650	-700	5	-1.87	453832850	12354	44.27	37300	37350	36450	48550	26150	37350	36735.70	1.73	-3871	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4014	9.15	1.84	12	0.11	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
116	20241011	130729	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36850	-500	5	-1.34	393341400	10709	38.37	37300	37350	36450	48550	26150	37350	36729.98	1.73	-3028	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4036	9.20	1.85	12	0.10	4007.00	19893.00	58500	20240701	-37.01	25300	20231031	45.65	58500	-37.01	20240701	30000	22.83	20240206	58500	-37.01	20240701	25300	45.65	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
117	20241011	120723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36600	-750	5	-2.01	349512350	9518	34.10	37300	37350	36450	48550	26150	37350	36721.20	1.73	-2453	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4008	9.13	1.84	12	0.09	4007.00	19893.00	58500	20240701	-37.44	25300	20231031	44.66	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	25300	44.66	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
118	20241011	110723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-650	5	-1.74	305515050	8319	29.81	37300	37350	36450	48550	26150	37350	36724.97	1.73	-2268	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4019	9.16	1.84	12	0.08	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
119	20241011	100731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-650	5	-1.74	136805100	3706	13.28	37300	37350	36600	48550	26150	37350	36914.49	1.73	-1683	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4019	9.16	1.84	12	0.03	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
120	20241011	090728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-100	5	-0.27	15602350	419	1.50	37300	37300	37100	48550	26150	37350	37237.11	1.73	-256	38283	37816	37133	36666	35983	37475	36325	55	11200	500	26890	50	1	10951278	4079	9.30	1.87	12	0.00	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.42	N	099320	500	54 억	189383	N	N	662	N	N
121	20241010	160742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	0	3	0.00	1030686250	27898	73.47	37600	37600	36450	48550	26150	37350	36944.65	1.81	-9231	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4090	9.32	1.88	12	0.25	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.45	N	099320	500	54 억	198617	N	N	662	N	N
122	20241010	150755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-50	5	-0.13	927455000	25132	66.19	37600	37600	36450	48550	26150	37350	36903.35	1.81	-7809	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4085	9.31	1.88	12	0.23	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
123	20241010	140748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-50	5	-0.13	813619200	22065	58.11	37600	37600	36450	48550	26150	37350	36873.75	1.81	-5998	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4085	9.31	1.88	12	0.20	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
124	20241010	130746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-100	5	-0.27	763681950	20719	54.57	37600	37600	36450	48550	26150	37350	36859.02	1.81	-5444	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4079	9.30	1.87	12	0.19	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
125	20241010	120747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37050	-300	5	-0.80	633162450	17194	45.28	37600	37600	36450	48550	26150	37350	36824.62	1.81	-5201	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4057	9.25	1.86	12	0.16	4007.00	19893.00	58500	20240701	-36.67	25300	20231031	46.44	58500	-36.67	20240701	30000	23.50	20240206	58500	-36.67	20240701	25300	46.44	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
126	20241010	110746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36800	-550	5	-1.47	555245050	15089	39.74	37600	37600	36450	48550	26150	37350	36798.00	1.81	-4780	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4030	9.18	1.85	12	0.14	4007.00	19893.00	58500	20240701	-37.09	25300	20231031	45.45	58500	-37.09	20240701	30000	22.67	20240206	58500	-37.09	20240701	25300	45.45	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
127	20241010	100745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36650	-700	5	-1.87	452286800	12277	32.33	37600	37600	36450	48550	26150	37350	36840.17	1.81	-4779	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4014	9.15	1.84	12	0.11	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
128	20241010	090749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	-150	5	-0.40	66014400	1774	4.67	37600	37600	36900	48550	26150	37350	37212.18	1.81	-939	38850	38100	37650	36900	36450	37875	36675	55	11200	500	26890	50	1	10951278	4074	9.28	1.87	12	0.02	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.45	N	099320	500	54 억	198617	N	N	177	N	N
129	20241008	160741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	-750	5	-1.97	1431673450	37916	47.46	38000	38400	37200	49500	26700	38100	37759.11	1.90	-9470	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4090	9.32	1.88	12	0.35	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.50	N	099320	500	54 억	208583	N	N	177	N	N
130	20241008	150746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37350	-750	5	-1.97	1392714400	36873	46.16	38000	38400	37200	49500	26700	38100	37770.57	1.90	-9234	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4090	9.32	1.88	12	0.34	4007.00	19893.00	58500	20240701	-36.15	25300	20231031	47.63	58500	-36.15	20240701	30000	24.50	20240206	58500	-36.15	20240701	25300	47.63	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
131	20241008	140743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	-850	5	-2.23	1310100200	34660	43.39	38000	38400	37200	49500	26700	38100	37798.62	1.90	-7939	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4079	9.30	1.87	12	0.32	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
132	20241008	130742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-800	5	-2.10	1190325250	31447	39.37	38000	38400	37250	49500	26700	38100	37851.79	1.90	-6427	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4085	9.31	1.88	12	0.29	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
133	20241008	120743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-800	5	-2.10	1097464150	28959	36.25	38000	38400	37300	49500	26700	38100	37897.17	1.90	-6436	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4085	9.31	1.88	12	0.26	4007.00	19893.00	58500	20240701	-36.24	25300	20231031	47.43	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	25300	47.43	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
134	20241008	110742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37850	-250	5	-0.66	838817550	22094	27.66	38000	38400	37700	49500	26700	38100	37965.85	1.90	-5560	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4145	9.45	1.90	12	0.20	4007.00	19893.00	58500	20240701	-35.30	25300	20231031	49.60	58500	-35.30	20240701	30000	26.17	20240206	58500	-35.30	20240701	25300	49.60	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
135	20241008	100745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37950	-150	5	-0.39	487970100	12834	16.07	38000	38400	37750	49500	26700	38100	38021.67	1.90	-1281	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4156	9.47	1.91	12	0.12	4007.00	19893.00	58500	20240701	-35.13	25300	20231031	50.00	58500	-35.13	20240701	30000	26.50	20240206	58500	-35.13	20240701	25300	50.00	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
136	20241008	090743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37900	-200	5	-0.52	210632900	5531	6.92	38000	38400	37800	49500	26700	38100	38082.25	1.90	1176	39466	38782	37716	37032	35966	39125	37375	55	11400	500	27430	50	1	10951278	4151	9.46	1.91	12	0.05	4007.00	19893.00	58500	20240701	-35.21	25300	20231031	49.80	58500	-35.21	20240701	30000	26.33	20240206	58500	-35.21	20240701	25300	49.80	20231031	2.50	N	099320	500	54 억	208583	N	N	2717	N	N
137	20241007	160748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38100	1500	2	4.10	3020721800	79805	172.84	37350	38400	36650	47550	25650	36600	37851.24	2.00	-9356	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4172	9.51	1.92	12	0.73	4007.00	19893.00	58500	20240701	-34.87	25300	20231031	50.59	58500	-34.87	20240701	30000	27.00	20240206	58500	-34.87	20240701	25300	50.59	20231031	2.50	N	099320	500	54 억	218557	N	N	2717	N	N
138	20241007	150719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37950	1350	2	3.69	2818028200	74477	161.30	37350	38400	36650	47550	25650	36600	37837.56	2.00	-8904	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4156	9.47	1.91	12	0.68	4007.00	19893.00	58500	20240701	-35.13	25300	20231031	50.00	58500	-35.13	20240701	30000	26.50	20240206	58500	-35.13	20240701	25300	50.00	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
139	20241007	140748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38000	1400	2	3.83	2419036900	63997	138.60	37350	38400	36650	47550	25650	36600	37799.22	2.00	-3814	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4161	9.48	1.91	12	0.58	4007.00	19893.00	58500	20240701	-35.04	25300	20231031	50.20	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	25300	50.20	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
140	20241007	130718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38000	1400	2	3.83	2185979450	57851	125.29	37350	38400	36650	47550	25650	36600	37786.37	2.00	-402	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4161	9.48	1.91	12	0.53	4007.00	19893.00	58500	20240701	-35.04	25300	20231031	50.20	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	25300	50.20	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
141	20241007	120753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38200	1600	2	4.37	1877752600	49748	107.74	37350	38400	36650	47550	25650	36600	37745.29	2.00	2394	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4183	9.53	1.92	12	0.45	4007.00	19893.00	58500	20240701	-34.70	25300	20231031	50.99	58500	-34.70	20240701	30000	27.33	20240206	58500	-34.70	20240701	25300	50.99	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
142	20241007	110708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38150	1550	2	4.23	1621914250	43043	93.22	37350	38400	36650	47550	25650	36600	37681.25	2.00	5463	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4178	9.52	1.92	12	0.39	4007.00	19893.00	58500	20240701	-34.79	25300	20231031	50.79	58500	-34.79	20240701	30000	27.17	20240206	58500	-34.79	20240701	25300	50.79	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
143	20241007	100709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	650	2	1.78	661849450	17807	38.56	37350	37550	36650	47550	25650	36600	37167.94	2.00	1734	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4079	9.30	1.87	12	0.16	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
144	20241007	090742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36800	200	2	0.55	125778900	3413	7.39	37350	37350	36650	47550	25650	36600	36852.89	2.00	-1520	37900	37250	36100	35450	34300	37575	35775	55	10950	500	26350	50	1	10951278	4030	9.18	1.85	12	0.03	4007.00	19893.00	58500	20240701	-37.09	25300	20231031	45.45	58500	-37.09	20240701	30000	22.67	20240206	58500	-37.09	20240701	25300	45.45	20231031	2.50	N	099320	500	54 억	218557	N	N	22	N	N
145	20241004	160648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36600	1350	2	3.83	1668006550	46061	164.44	35150	36750	34950	45800	24700	35250	36212.93	2.04	-4976	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	4008	9.13	1.84	12	0.42	4007.00	19893.00	58500	20240701	-37.44	25300	20231031	44.66	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	25300	44.66	20231031	2.49	N	099320	500	54 억	223731	N	N	22	N	N
146	20241004	150657	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36600	1350	2	3.83	1609355500	44458	158.72	35150	36750	34950	45800	24700	35250	36199.46	2.04	-4687	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	4008	9.13	1.84	12	0.41	4007.00	19893.00	58500	20240701	-37.44	25300	20231031	44.66	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	25300	44.66	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
147	20241004	140656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36650	1400	2	3.97	1426004400	39456	140.86	35150	36750	34950	45800	24700	35250	36141.64	2.04	-2302	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	4014	9.15	1.84	12	0.36	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
148	20241004	130655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36550	1300	2	3.69	1035975050	28797	102.81	35150	36700	34950	45800	24700	35250	35975.10	2.04	2780	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	4003	9.12	1.84	12	0.26	4007.00	19893.00	58500	20240701	-37.52	25300	20231031	44.47	58500	-37.52	20240701	30000	21.83	20240206	58500	-37.52	20240701	25300	44.47	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
149	20241004	120654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36650	1400	2	3.97	858734250	23954	85.52	35150	36700	34950	45800	24700	35250	35849.30	2.04	3593	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	4014	9.15	1.84	12	0.22	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
150	20241004	110649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36100	850	2	2.41	586492650	16467	58.79	35150	36100	34950	45800	24700	35250	35616.24	2.04	1943	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	3953	9.01	1.81	12	0.15	4007.00	19893.00	58500	20240701	-38.29	25300	20231031	42.69	58500	-38.29	20240701	30000	20.33	20240206	58500	-38.29	20240701	25300	42.69	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
151	20241004	100650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35700	450	2	1.28	286013000	8087	28.87	35150	35800	34950	45800	24700	35250	35367.01	2.04	-776	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	3910	8.91	1.79	12	0.07	4007.00	19893.00	58500	20240701	-38.97	25300	20231031	41.11	58500	-38.97	20240701	30000	19.00	20240206	58500	-38.97	20240701	25300	41.11	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
152	20241004	090650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35250	0	3	0.00	63547200	1807	6.45	35150	35400	35100	45800	24700	35250	35167.24	2.04	185	36516	35882	35266	34632	34016	35575	34325	55	10550	500	25380	50	1	10951278	3860	8.80	1.77	12	0.02	4007.00	19893.00	58500	20240701	-39.74	25300	20231031	39.33	58500	-39.74	20240701	30000	17.50	20240206	58500	-39.74	20240701	25300	39.33	20231031	2.49	N	099320	500	54 억	223731	N	N	30	N	N
153	20241002	160647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35250	-500	5	-1.40	979653650	27929	138.74	35750	35900	34650	46450	25050	35750	35074.56	2.05	-639	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3860	8.80	1.77	12	0.26	4007.00	19893.00	58500	20240701	-39.74	25300	20231031	39.33	58500	-39.74	20240701	30000	17.50	20240206	58500	-39.74	20240701	25300	39.33	20231031	2.48	N	099320	500	54 억	223999	N	N	30	N	N
154	20241002	150657	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34950	-800	5	-2.24	886026750	25257	125.47	35750	35900	34650	46450	25050	35750	35080.34	2.05	-268	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3827	8.72	1.76	12	0.23	4007.00	19893.00	58500	20240701	-40.26	25300	20231031	38.14	58500	-40.26	20240701	30000	16.50	20240206	58500	-40.26	20240701	25300	38.14	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
155	20241002	140655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35100	-650	5	-1.82	784150850	22346	111.01	35750	35900	34650	46450	25050	35750	35091.21	2.05	970	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3844	8.76	1.76	12	0.20	4007.00	19893.00	58500	20240701	-40.00	25300	20231031	38.74	58500	-40.00	20240701	30000	17.00	20240206	58500	-40.00	20240701	25300	38.74	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
156	20241002	130648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35200	-550	5	-1.54	689860050	19661	97.67	35750	35900	34650	46450	25050	35750	35087.60	2.05	556	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3855	8.78	1.77	12	0.18	4007.00	19893.00	58500	20240701	-39.83	25300	20231031	39.13	58500	-39.83	20240701	30000	17.33	20240206	58500	-39.83	20240701	25300	39.13	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
157	20241002	120646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35150	-600	5	-1.68	578348950	16495	81.94	35750	35900	34650	46450	25050	35750	35061.91	2.05	-1619	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3849	8.77	1.77	12	0.15	4007.00	19893.00	58500	20240701	-39.91	25300	20231031	38.93	58500	-39.91	20240701	30000	17.17	20240206	58500	-39.91	20240701	25300	38.93	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
158	20241002	110639	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35100	-650	5	-1.82	548152050	15635	77.67	35750	35900	34650	46450	25050	35750	35059.12	2.05	-1363	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3844	8.76	1.76	12	0.14	4007.00	19893.00	58500	20240701	-40.00	25300	20231031	38.74	58500	-40.00	20240701	30000	17.00	20240206	58500	-40.00	20240701	25300	38.74	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
159	20241002	100637	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34950	-800	5	-2.24	299537850	8518	42.31	35750	35900	34650	46450	25050	35750	35165.00	2.05	-3268	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3827	8.72	1.76	12	0.08	4007.00	19893.00	58500	20240701	-40.26	25300	20231031	38.14	58500	-40.26	20240701	30000	16.50	20240206	58500	-40.26	20240701	25300	38.14	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N
160	20241002	090637	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35450	-300	5	-0.84	40397800	1132	5.62	35750	35900	35450	46450	25050	35750	35686.88	2.05	-228	36616	36182	35766	35332	34916	35975	35125	55	10700	500	25740	50	1	10951278	3882	8.85	1.78	12	0.01	4007.00	19893.00	58500	20240701	-39.40	25300	20231031	40.12	58500	-39.40	20240701	30000	18.17	20240206	58500	-39.40	20240701	25300	40.12	20231031	2.48	N	099320	500	54 억	223999	N	N	66	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History