KissMeData/290120/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2945	-45	5	-1.51	1002059745	331881	31.23	3045	3250	2890	3885	2095	2990	3019.48	1.95	-32579	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	380	1.44	0.40	12	2.57	2044.00	7447.00	6690	20230601	-55.98	2450	20231023	20.20	6690	-55.98	20230601	2450	20.20	20231023	6690	-55.98	20230601	2450	20.20	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
3	20231031	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-65	5	-2.17	985015560	326071	30.68	3045	3250	2890	3885	2095	2990	3020.86	1.95	-30845	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	377	1.43	0.39	12	2.53	2044.00	7447.00	6690	20230601	-56.28	2450	20231023	19.39	6690	-56.28	20230601	2450	19.39	20231023	6690	-56.28	20230601	2450	19.39	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
4	20231031	141136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2945	-45	5	-1.51	945930290	312662	29.42	3045	3250	2890	3885	2095	2990	3025.41	1.95	-31639	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	380	1.44	0.40	12	2.42	2044.00	7447.00	6690	20230601	-55.98	2450	20231023	20.20	6690	-55.98	20230601	2450	20.20	20231023	6690	-55.98	20230601	2450	20.20	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
5	20231031	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2965	-25	5	-0.84	870146650	286824	26.99	3045	3250	2890	3885	2095	2990	3033.73	1.95	-30330	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	383	1.45	0.40	12	2.22	2044.00	7447.00	6690	20230601	-55.68	2450	20231023	21.02	6690	-55.68	20230601	2450	21.02	20231023	6690	-55.68	20230601	2450	21.02	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
6	20231031	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	-60	5	-2.01	813232415	267335	25.15	3045	3250	2900	3885	2095	2990	3042.00	1.95	-29267	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	378	1.43	0.39	12	2.07	2044.00	7447.00	6690	20230601	-56.20	2450	20231023	19.59	6690	-56.20	20230601	2450	19.59	20231023	6690	-56.20	20230601	2450	19.59	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
7	20231031	111156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3010	20	2	0.67	722170740	236611	22.26	3045	3250	2900	3885	2095	2990	3052.14	1.95	-26505	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	388	1.47	0.40	12	1.83	2044.00	7447.00	6690	20230601	-55.01	2450	20231023	22.86	6690	-55.01	20230601	2450	22.86	20231023	6690	-55.01	20230601	2450	22.86	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
8	20231031	101135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	15	2	0.50	653407440	213815	20.12	3045	3250	2900	3885	2095	2990	3055.95	1.95	-30617	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	388	1.47	0.40	12	1.66	2044.00	7447.00	6690	20230601	-55.08	2450	20231023	22.65	6690	-55.08	20230601	2450	22.65	20231023	6690	-55.08	20230601	2450	22.65	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
9	20231031	091135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	120	2	4.01	284510915	90105	8.48	3045	3250	3040	3885	2095	2990	3157.55	1.95	-30178	3516	3252	3046	2782	2576	3385	2915	65	895	500	1970	5	1	12903263	401	1.52	0.42	12	0.70	2044.00	7447.00	6690	20230601	-53.51	2450	20231023	26.94	6690	-53.51	20230601	2450	26.94	20231023	6690	-53.51	20230601	2450	26.94	20231023	0.63	N	290120	500	64 억	251511	N	N	N	N
10	20231030	161112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2990	275	2	10.13	3264170360	1059104	142.08	2885	3310	2840	3525	1905	2715	3082.15	0.83	143147	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	382	1.46	0.40	12	8.29	2044.00	7447.00	6690	20230601	-55.31	2450	20231023	22.04	6690	-55.31	20230601	2450	22.04	20231023	6690	-55.31	20230601	2450	22.04	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
11	20231030	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	285	2	10.50	3223866905	1045563	140.26	2885	3310	2840	3525	1905	2715	3083.38	0.83	139707	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	383	1.47	0.40	12	8.18	2044.00	7447.00	6690	20230601	-55.16	2450	20231023	22.45	6690	-55.16	20230601	2450	22.45	20231023	6690	-55.16	20230601	2450	22.45	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
12	20231030	141045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	215	2	7.92	3094449115	1001608	134.36	2885	3310	2840	3525	1905	2715	3089.49	0.83	133577	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	375	1.43	0.39	12	7.84	2044.00	7447.00	6690	20230601	-56.20	2450	20231023	19.59	6690	-56.20	20230601	2450	19.59	20231023	6690	-56.20	20230601	2450	19.59	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
13	20231030	131049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3020	305	2	11.23	2995307330	968212	129.88	2885	3310	2840	3525	1905	2715	3093.65	0.83	138550	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	386	1.48	0.41	12	7.57	2044.00	7447.00	6690	20230601	-54.86	2450	20231023	23.27	6690	-54.86	20230601	2450	23.27	20231023	6690	-54.86	20230601	2450	23.27	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
14	20231030	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	290	2	10.68	2796052985	901358	120.92	2885	3310	2840	3525	1905	2715	3102.05	0.83	134572	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	384	1.47	0.40	12	7.05	2044.00	7447.00	6690	20230601	-55.08	2450	20231023	22.65	6690	-55.08	20230601	2450	22.65	20231023	6690	-55.08	20230601	2450	22.65	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
15	20231030	111041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	355	2	13.08	2651343700	854070	114.57	2885	3310	2840	3525	1905	2715	3104.37	0.83	130211	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	392	1.50	0.41	12	6.68	2044.00	7447.00	6690	20230601	-54.11	2450	20231023	25.31	6690	-54.11	20230601	2450	25.31	20231023	6690	-54.11	20230601	2450	25.31	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
16	20231030	101037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	500	2	18.42	2087591365	677504	90.89	2885	3265	2840	3525	1905	2715	3081.31	0.83	87196	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	411	1.57	0.43	12	5.30	2044.00	7447.00	6690	20230601	-51.94	2450	20231023	31.22	6690	-51.94	20230601	2450	31.22	20231023	6690	-51.94	20230601	2450	31.22	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
17	20231030	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2995	280	2	10.31	523866290	176955	23.74	2885	3100	2840	3525	1905	2715	2960.47	0.83	-1752	3195	2955	2830	2590	2465	2892	2527	64	810	500	1790	5	1	12782865	383	1.47	0.40	12	1.38	2044.00	7447.00	6690	20230601	-55.23	2450	20231023	22.24	6690	-55.23	20230601	2450	22.24	20231023	6690	-55.23	20230601	2450	22.24	20231023	0.64	N	290120	500	63 억	106723	N	N	N	N
18	20231027	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	-130	5	-4.57	2177575000	744531	79.01	2780	3070	2705	3695	1995	2845	2925.33	0.79	6283	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	347	1.33	0.36	12	5.82	2044.00	7447.00	6690	20230601	-59.42	2450	20231023	10.82	6690	-59.42	20230601	2450	10.82	20231023	6690	-59.42	20230601	2450	10.82	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
19	20231027	151038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	-115	5	-4.04	2121994780	724137	76.84	2780	3070	2705	3695	1995	2845	2930.55	0.79	10704	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	349	1.34	0.37	12	5.66	2044.00	7447.00	6690	20230601	-59.19	2450	20231023	11.43	6690	-59.19	20230601	2450	11.43	20231023	6690	-59.19	20230601	2450	11.43	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
20	20231027	141036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2775	-70	5	-2.46	1994174235	677383	71.88	2780	3070	2705	3695	1995	2845	2944.16	0.79	8062	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	355	1.36	0.37	12	5.30	2044.00	7447.00	6690	20230601	-58.52	2450	20231023	13.27	6690	-58.52	20230601	2450	13.27	20231023	6690	-58.52	20230601	2450	13.27	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
21	20231027	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2820	-25	5	-0.88	1932294100	655173	69.53	2780	3070	2705	3695	1995	2845	2949.53	0.79	10272	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	360	1.38	0.38	12	5.13	2044.00	7447.00	6690	20230601	-57.85	2450	20231023	15.10	6690	-57.85	20230601	2450	15.10	20231023	6690	-57.85	20230601	2450	15.10	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
22	20231027	121039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	25	2	0.88	1851490200	626554	66.49	2780	3070	2705	3695	1995	2845	2955.30	0.79	18323	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	367	1.40	0.39	12	4.90	2044.00	7447.00	6690	20230601	-57.10	2450	20231023	17.14	6690	-57.10	20230601	2450	17.14	20231023	6690	-57.10	20230601	2450	17.14	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
23	20231027	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2920	75	2	2.64	1654712885	557706	59.18	2780	3070	2705	3695	1995	2845	2967.32	0.79	15372	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	373	1.43	0.39	12	4.36	2044.00	7447.00	6690	20230601	-56.35	2450	20231023	19.18	6690	-56.35	20230601	2450	19.18	20231023	6690	-56.35	20230601	2450	19.18	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
24	20231027	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	105	2	3.69	1337873885	451230	47.88	2780	3070	2705	3695	1995	2845	2965.34	0.79	22783	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	377	1.44	0.40	12	3.53	2044.00	7447.00	6690	20230601	-55.90	2450	20231023	20.41	6690	-55.90	20230601	2450	20.41	20231023	6690	-55.90	20230601	2450	20.41	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
25	20231027	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2935	90	2	3.16	237670415	81335	8.63	2780	3050	2705	3695	1995	2845	2923.55	0.79	-871	3345	3095	2860	2610	2375	3220	2735	64	850	500	1870	5	1	12782865	375	1.44	0.39	12	0.64	2044.00	7447.00	6690	20230601	-56.13	2450	20231023	19.80	6690	-56.13	20230601	2450	19.80	20231023	6690	-56.13	20230601	2450	19.80	20231023	0.69	N	290120	500	63 억	100905	N	N	N	N
26	20231026	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2845	15	2	0.53	2739267695	941888	46.68	2830	3110	2625	3675	1985	2830	2908.33	1.07	-37820	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	364	1.39	0.38	12	7.37	2044.00	7447.00	6690	20230601	-57.47	2450	20231023	16.12	6690	-57.47	20230601	2450	16.12	20231023	6690	-57.47	20230601	2450	16.12	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
27	20231026	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2805	-25	5	-0.88	2664136895	914904	45.34	2830	3110	2625	3675	1985	2830	2911.94	1.07	-42040	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	359	1.37	0.38	12	7.16	2044.00	7447.00	6690	20230601	-58.07	2450	20231023	14.49	6690	-58.07	20230601	2450	14.49	20231023	6690	-58.07	20230601	2450	14.49	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
28	20231026	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	120	2	4.24	2484168640	852134	42.23	2830	3110	2625	3675	1985	2830	2915.24	1.07	-44415	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	377	1.44	0.40	12	6.67	2044.00	7447.00	6690	20230601	-55.90	2450	20231023	20.41	6690	-55.90	20230601	2450	20.41	20231023	6690	-55.90	20230601	2450	20.41	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
29	20231026	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	60	2	2.12	1703248585	589608	29.22	2830	3110	2625	3675	1985	2830	2888.79	1.07	-24843	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	369	1.41	0.39	12	4.61	2044.00	7447.00	6690	20230601	-56.80	2450	20231023	17.96	6690	-56.80	20230601	2450	17.96	20231023	6690	-56.80	20230601	2450	17.96	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
30	20231026	121014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2855	25	2	0.88	1577561455	545737	27.04	2830	3110	2625	3675	1985	2830	2890.71	1.07	-15826	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	365	1.40	0.38	12	4.27	2044.00	7447.00	6690	20230601	-57.32	2450	20231023	16.53	6690	-57.32	20230601	2450	16.53	20231023	6690	-57.32	20230601	2450	16.53	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
31	20231026	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2850	20	2	0.71	1365909360	472011	23.39	2830	3110	2625	3675	1985	2830	2893.82	1.07	-10291	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	364	1.39	0.38	12	3.69	2044.00	7447.00	6690	20230601	-57.40	2450	20231023	16.33	6690	-57.40	20230601	2450	16.33	20231023	6690	-57.40	20230601	2450	16.33	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
32	20231026	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	-30	5	-1.06	393345615	140661	6.97	2830	2975	2625	3675	1985	2830	2796.39	1.07	2687	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	358	1.37	0.38	12	1.10	2044.00	7447.00	6690	20230601	-58.15	2450	20231023	14.29	6690	-58.15	20230601	2450	14.29	20231023	6690	-58.15	20230601	2450	14.29	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
33	20231026	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2735	-95	5	-3.36	96202470	35108	1.74	2830	2830	2625	3675	1985	2830	2740.00	1.07	-214	3573	3201	2953	2581	2333	3387	2767	64	845	500	1860	5	1	12782865	350	1.34	0.37	12	0.27	2044.00	7447.00	6690	20230601	-59.12	2450	20231023	11.63	6690	-59.12	20230601	2450	11.63	20231023	6690	-59.12	20230601	2450	11.63	20231023	0.69	N	290120	500	63 억	136919	N	N	N	N
34	20231025	161025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2830	175	2	6.59	6033924135	2014795	1594.15	2740	3325	2705	3450	1860	2655	2994.84	1.65	-71111	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	362	1.38	0.38	12	15.76	2044.00	7447.00	6690	20230601	-57.70	2450	20231023	15.51	6690	-57.70	20230601	2450	15.51	20231023	6690	-57.70	20230601	2450	15.51	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
35	20231025	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	170	2	6.40	5982623155	1996612	1579.76	2740	3325	2705	3450	1860	2655	2996.39	1.65	-71287	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	361	1.38	0.38	12	15.62	2044.00	7447.00	6690	20230601	-57.77	2450	20231023	15.31	6690	-57.77	20230601	2450	15.31	20231023	6690	-57.77	20230601	2450	15.31	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
36	20231025	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	250	2	9.42	5462738615	1819620	1439.72	2740	3325	2705	3450	1860	2655	3002.13	1.65	-62753	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	371	1.42	0.39	12	14.23	2044.00	7447.00	6690	20230601	-56.58	2450	20231023	18.57	6690	-56.58	20230601	2450	18.57	20231023	6690	-56.58	20230601	2450	18.57	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
37	20231025	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	125	2	4.71	5262880305	1749077	1383.91	2740	3325	2705	3450	1860	2655	3008.95	1.65	-62607	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	355	1.36	0.37	12	13.68	2044.00	7447.00	6690	20230601	-58.45	2450	20231023	13.47	6690	-58.45	20230601	2450	13.47	20231023	6690	-58.45	20230601	2450	13.47	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
38	20231025	121022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	155	2	5.84	5034852620	1667688	1319.51	2740	3325	2705	3450	1860	2655	3019.06	1.65	-48117	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	359	1.37	0.38	12	13.05	2044.00	7447.00	6690	20230601	-58.00	2450	20231023	14.69	6690	-58.00	20230601	2450	14.69	20231023	6690	-58.00	20230601	2450	14.69	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
39	20231025	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2880	225	2	8.47	4738510850	1563000	1236.68	2740	3325	2705	3450	1860	2655	3031.68	1.65	-51545	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	368	1.41	0.39	12	12.23	2044.00	7447.00	6690	20230601	-56.95	2450	20231023	17.55	6690	-56.95	20230601	2450	17.55	20231023	6690	-56.95	20230601	2450	17.55	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
40	20231025	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2920	265	2	9.98	4160288920	1363014	1078.44	2740	3325	2705	3450	1860	2655	3052.27	1.65	-61994	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	373	1.43	0.39	12	10.66	2044.00	7447.00	6690	20230601	-56.35	2450	20231023	19.18	6690	-56.35	20230601	2450	19.18	20231023	6690	-56.35	20230601	2450	19.18	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
41	20231025	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	75	2	2.82	208608520	75577	59.80	2740	2840	2705	3450	1860	2655	2760.21	1.65	27272	2958	2806	2643	2491	2328	2725	2410	64	795	500	1750	5	1	12782865	349	1.34	0.37	12	0.59	2044.00	7447.00	6690	20230601	-59.19	2450	20231023	11.43	6690	-59.19	20230601	2450	11.43	20231023	6690	-59.19	20230601	2450	11.43	20231023	0.75	N	290120	500	63 억	211291	N	N	N	N
42	20231024	160957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	80	2	3.11	324282690	124923	43.75	2700	2795	2480	3345	1805	2575	2595.85	1.64	1766	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	339	1.30	0.36	12	0.98	2044.00	7447.00	6690	20230601	-60.31	2450	20231023	8.37	6690	-60.31	20230601	2450	8.37	20231023	6690	-60.31	20230601	2450	8.37	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
43	20231024	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	60	2	2.33	312902470	120648	42.25	2700	2795	2480	3345	1805	2575	2593.52	1.64	2323	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	337	1.29	0.35	12	0.94	2044.00	7447.00	6690	20230601	-60.61	2450	20231023	7.55	6690	-60.61	20230601	2450	7.55	20231023	6690	-60.61	20230601	2450	7.55	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
44	20231024	140956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	35	2	1.36	261673580	101221	35.45	2700	2795	2480	3345	1805	2575	2585.17	1.64	-9129	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	334	1.28	0.35	12	0.79	2044.00	7447.00	6690	20230601	-60.99	2450	20231023	6.53	6690	-60.99	20230601	2450	6.53	20231023	6690	-60.99	20230601	2450	6.53	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
45	20231024	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2570	-5	5	-0.19	236151840	91398	32.01	2700	2795	2480	3345	1805	2575	2583.77	1.64	-12897	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	329	1.26	0.35	12	0.72	2044.00	7447.00	6690	20230601	-61.58	2450	20231023	4.90	6690	-61.58	20230601	2450	4.90	20231023	6690	-61.58	20230601	2450	4.90	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
46	20231024	121011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-35	5	-1.36	199129205	77020	26.97	2700	2795	2480	3345	1805	2575	2585.42	1.64	-12786	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	325	1.24	0.34	12	0.60	2044.00	7447.00	6690	20230601	-62.03	2450	20231023	3.67	6690	-62.03	20230601	2450	3.67	20231023	6690	-62.03	20230601	2450	3.67	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
47	20231024	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-65	5	-2.52	177486990	68549	24.01	2700	2795	2480	3345	1805	2575	2589.20	1.64	-12379	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	321	1.23	0.34	12	0.54	2044.00	7447.00	6690	20230601	-62.48	2450	20231023	2.45	6690	-62.48	20230601	2450	2.45	20231023	6690	-62.48	20230601	2450	2.45	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
48	20231024	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-30	5	-1.17	153968795	59146	20.71	2700	2795	2510	3345	1805	2575	2603.20	1.64	-8875	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	325	1.25	0.34	12	0.46	2044.00	7447.00	6690	20230601	-61.96	2450	20231023	3.88	6690	-61.96	20230601	2450	3.88	20231023	6690	-61.96	20230601	2450	3.88	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
49	20231024	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	80	2	3.11	53802115	20160	7.06	2700	2795	2630	3345	1805	2575	2668.76	1.64	-699	2951	2762	2606	2417	2261	2685	2340	64	770	500	1690	5	1	12782865	339	1.30	0.36	12	0.16	2044.00	7447.00	6690	20230601	-60.31	2450	20231023	8.37	6690	-60.31	20230601	2450	8.37	20231023	6690	-60.31	20230601	2450	8.37	20231023	0.78	N	290120	500	63 억	210209	N	N	N	N
50	20231023	160951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2575	-190	5	-6.87	723194155	279834	68.06	2765	2795	2450	3590	1940	2765	2583.90	1.49	15951	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	329	1.26	0.35	12	2.19	2044.00	7447.00	6690	20230601	-61.51	2450	20231023	5.10	6690	-61.51	20230601	2450	5.10	20231023	6690	-61.51	20230601	2450	5.10	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
51	20231023	150956	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2545	-220	5	-7.96	698147235	270060	65.68	2765	2795	2450	3590	1940	2765	2584.67	1.49	17261	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	325	1.25	0.34	12	2.11	2044.00	7447.00	6690	20230601	-61.96	2450	20231023	3.88	6690	-61.96	20230601	2450	3.88	20231023	6690	-61.96	20230601	2450	3.88	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
52	20231023	140955	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2500	-265	5	-9.58	652066650	251814	61.25	2765	2795	2450	3590	1940	2765	2588.97	1.49	11970	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	320	1.22	0.34	12	1.97	2044.00	7447.00	6690	20230601	-62.63	2450	20231023	2.04	6690	-62.63	20230601	2450	2.04	20231023	6690	-62.63	20230601	2450	2.04	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
53	20231023	131001	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2575	-190	5	-6.87	532446290	203949	49.60	2765	2795	2500	3590	1940	2765	2610.13	1.49	17808	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	329	1.26	0.35	12	1.60	2044.00	7447.00	6690	20230601	-61.51	2500	20231023	3.00	6690	-61.51	20230601	2500	3.00	20231023	6690	-61.51	20230601	2500	3.00	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
54	20231023	120951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2665	-100	5	-3.62	358562395	135799	33.03	2765	2795	2500	3590	1940	2765	2639.72	1.49	6505	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	341	1.30	0.36	12	1.06	2044.00	7447.00	6690	20230601	-60.16	2500	20231023	6.60	6690	-60.16	20230601	2500	6.60	20231023	6690	-60.16	20230601	2500	6.60	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
55	20231023	110948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2690	-75	5	-2.71	340383690	128913	31.35	2765	2795	2500	3590	1940	2765	2639.71	1.49	10392	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	344	1.32	0.36	12	1.01	2044.00	7447.00	6690	20230601	-59.79	2500	20231023	7.60	6690	-59.79	20230601	2500	7.60	20231023	6690	-59.79	20230601	2500	7.60	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
56	20231023	100941	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-105	5	-3.80	308251755	116813	28.41	2765	2795	2500	3590	1940	2765	2638.06	1.49	9590	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	340	1.30	0.36	12	0.91	2044.00	7447.00	6690	20230601	-60.24	2500	20231023	6.40	6690	-60.24	20230601	2500	6.40	20231023	6690	-60.24	20230601	2500	6.40	20231023	0.88	N	290120	500	63 억	190810	N	N	N	N
57	20231023	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	-45	5	-1.63	34577715	12529	3.05	2765	2795	2700	3590	1940	2765	2759.50	1.49	219	3288	3026	2818	2556	2348	3157	2687	64	825	500	1820	5	1	12782865	348	1.33	0.37	12	0.10	2044.00	7447.00	6690	20230601	-59.34	2525	20231019	7.72	6690	-59.34	20230601	2525	7.72	20231019	6690	-59.34	20230601	2525	7.72	20231019	0.88	N	290120	500	63 억	190810	N	N	N	N
58	20231020	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2765	175	2	6.76	1146095100	410860	121.26	2625	3080	2610	3365	1815	2590	2789.50	1.52	-6196	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	353	1.35	0.37	12	3.21	2044.00	7447.00	6690	20230601	-58.67	2525	20231019	9.50	6690	-58.67	20230601	2525	9.50	20231019	6690	-58.67	20230601	2525	9.50	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
59	20231020	150945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2745	155	2	5.98	1125498425	403402	119.06	2625	3080	2610	3365	1815	2590	2790.02	1.52	-4778	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	351	1.34	0.37	12	3.16	2044.00	7447.00	6690	20230601	-58.97	2525	20231019	8.71	6690	-58.97	20230601	2525	8.71	20231019	6690	-58.97	20230601	2525	8.71	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
60	20231020	140956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	235	2	9.07	982214735	352010	103.89	2625	3080	2610	3365	1815	2590	2790.30	1.52	-12385	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	361	1.38	0.38	12	2.75	2044.00	7447.00	6690	20230601	-57.77	2525	20231019	11.88	6690	-57.77	20230601	2525	11.88	20231019	6690	-57.77	20230601	2525	11.88	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
61	20231020	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	210	2	8.11	906600490	324866	95.88	2625	3080	2610	3365	1815	2590	2790.69	1.52	-21994	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	358	1.37	0.38	12	2.54	2044.00	7447.00	6690	20230601	-58.15	2525	20231019	10.89	6690	-58.15	20230601	2525	10.89	20231019	6690	-58.15	20230601	2525	10.89	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
62	20231020	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	165	2	6.37	809869270	290095	85.62	2625	3080	2610	3365	1815	2590	2791.74	1.52	-30564	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	352	1.35	0.37	12	2.27	2044.00	7447.00	6690	20230601	-58.82	2525	20231019	9.11	6690	-58.82	20230601	2525	9.11	20231019	6690	-58.82	20230601	2525	9.11	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
63	20231020	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	45	2	1.74	152020180	57216	16.89	2625	2785	2610	3365	1815	2590	2656.95	1.52	845	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	337	1.29	0.35	12	0.45	2044.00	7447.00	6690	20230601	-60.61	2525	20231019	4.36	6690	-60.61	20230601	2525	4.36	20231019	6690	-60.61	20230601	2525	4.36	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
64	20231020	100940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	75	2	2.90	104146625	39110	11.54	2625	2785	2620	3365	1815	2590	2662.92	1.52	5834	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	341	1.30	0.36	12	0.31	2044.00	7447.00	6690	20230601	-60.16	2525	20231019	5.54	6690	-60.16	20230601	2525	5.54	20231019	6690	-60.16	20230601	2525	5.54	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
65	20231020	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	75	2	2.90	51649460	19349	5.71	2625	2785	2625	3365	1815	2590	2669.36	1.52	5621	2913	2751	2638	2476	2363	2695	2420	64	775	500	1700	5	1	12782865	341	1.30	0.36	12	0.15	2044.00	7447.00	6690	20230601	-60.16	2525	20231019	5.54	6690	-60.16	20230601	2525	5.54	20231019	6690	-60.16	20230601	2525	5.54	20231019	0.98	N	290120	500	63 억	194831	N	N	N	N
66	20231019	160938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-210	5	-7.50	895852220	338323	153.94	2800	2800	2525	3640	1960	2800	2648.04	1.26	35828	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	331	1.27	0.35	12	2.65	2044.00	7447.00	6690	20230601	-61.29	2525	20231019	2.57	6690	-61.29	20230601	2525	2.57	20231019	6690	-61.29	20230601	2525	2.57	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
67	20231019	150927	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2575	-225	5	-8.04	834196145	314227	142.98	2800	2800	2565	3640	1960	2800	2654.76	1.26	35118	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	329	1.26	0.35	12	2.46	2044.00	7447.00	6690	20230601	-61.51	2565	20231019	0.39	6690	-61.51	20230601	2565	0.39	20231019	6690	-61.51	20230601	2565	0.39	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
68	20231019	140942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-140	5	-5.00	720805215	270617	123.14	2800	2800	2565	3640	1960	2800	2663.56	1.26	34540	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	340	1.30	0.36	12	2.12	2044.00	7447.00	6690	20230601	-60.24	2565	20231019	3.70	6690	-60.24	20230601	2565	3.70	20231019	6690	-60.24	20230601	2565	3.70	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
69	20231019	130932	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2695	-105	5	-3.75	631474970	236834	107.76	2800	2800	2565	3640	1960	2800	2666.32	1.26	36284	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	344	1.32	0.36	12	1.85	2044.00	7447.00	6690	20230601	-59.72	2565	20231019	5.07	6690	-59.72	20230601	2565	5.07	20231019	6690	-59.72	20230601	2565	5.07	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
70	20231019	120939	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2660	-140	5	-5.00	575237595	215642	98.12	2800	2800	2565	3640	1960	2800	2667.56	1.26	29018	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	340	1.30	0.36	12	1.69	2044.00	7447.00	6690	20230601	-60.24	2565	20231019	3.70	6690	-60.24	20230601	2565	3.70	20231019	6690	-60.24	20230601	2565	3.70	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
71	20231019	110933	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2680	-120	5	-4.29	521709755	195497	88.96	2800	2800	2565	3640	1960	2800	2668.63	1.26	27682	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	343	1.31	0.36	12	1.53	2044.00	7447.00	6690	20230601	-59.94	2565	20231019	4.48	6690	-59.94	20230601	2565	4.48	20231019	6690	-59.94	20230601	2565	4.48	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
72	20231019	100928	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2705	-95	5	-3.39	427275150	160253	72.92	2800	2800	2565	3640	1960	2800	2666.25	1.26	25881	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	346	1.32	0.36	12	1.25	2044.00	7447.00	6690	20230601	-59.57	2565	20231019	5.46	6690	-59.57	20230601	2565	5.46	20231019	6690	-59.57	20230601	2565	5.46	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
73	20231019	090937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2620	-180	5	-6.43	156587235	57875	26.33	2800	2800	2605	3640	1960	2800	2705.61	1.26	-2793	3266	3032	2916	2682	2566	2975	2625	64	840	500	1840	5	1	12782865	335	1.28	0.35	12	0.45	2044.00	7447.00	6690	20230601	-60.84	2605	20231019	0.58	6690	-60.84	20230601	2605	0.58	20231019	6690	-60.84	20230601	2605	0.58	20231019	1.05	N	290120	500	63 억	160462	N	N	N	N
74	20231018	160941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	-280	5	-9.09	613492820	209643	65.88	3110	3150	2800	4000	2160	3080	2926.64	0.96	38700	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	358	1.37	0.38	12	1.64	2044.00	7447.00	6690	20230601	-58.15	2715	20230927	3.13	6690	-58.15	20230601	2715	3.13	20230927	6690	-58.15	20230601	2715	3.13	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
75	20231018	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-255	5	-8.28	527480310	179077	56.27	3110	3150	2800	4000	2160	3080	2945.55	0.96	31595	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	361	1.38	0.38	12	1.40	2044.00	7447.00	6690	20230601	-57.77	2715	20230927	4.05	6690	-57.77	20230601	2715	4.05	20230927	6690	-57.77	20230601	2715	4.05	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
76	20231018	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	-245	5	-7.95	416886090	140299	44.09	3110	3150	2800	4000	2160	3080	2971.41	0.96	20563	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	362	1.39	0.38	12	1.10	2044.00	7447.00	6690	20230601	-57.62	2715	20230927	4.42	6690	-57.62	20230601	2715	4.42	20230927	6690	-57.62	20230601	2715	4.42	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
77	20231018	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	-155	5	-5.03	319280025	106343	33.42	3110	3150	2895	4000	2160	3080	3002.36	0.96	12063	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	374	1.43	0.39	12	0.83	2044.00	7447.00	6690	20230601	-56.28	2715	20230927	7.73	6690	-56.28	20230601	2715	7.73	20230927	6690	-56.28	20230601	2715	7.73	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
78	20231018	120933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	-80	5	-2.60	233583560	77209	24.26	3110	3150	2895	4000	2160	3080	3025.34	0.96	9464	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	383	1.47	0.40	12	0.60	2044.00	7447.00	6690	20230601	-55.16	2715	20230927	10.50	6690	-55.16	20230601	2715	10.50	20230927	6690	-55.16	20230601	2715	10.50	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
79	20231018	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	-5	5	-0.16	200615380	66204	20.80	3110	3150	2895	4000	2160	3080	3030.26	0.96	9957	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	393	1.50	0.41	12	0.52	2044.00	7447.00	6690	20230601	-54.04	2715	20230927	13.26	6690	-54.04	20230601	2715	13.26	20230927	6690	-54.04	20230601	2715	13.26	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
80	20231018	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	-50	5	-1.62	139867535	46226	14.53	3110	3150	2895	4000	2160	3080	3025.73	0.96	6771	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	387	1.48	0.41	12	0.36	2044.00	7447.00	6690	20230601	-54.71	2715	20230927	11.60	6690	-54.71	20230601	2715	11.60	20230927	6690	-54.71	20230601	2715	11.60	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
81	20231018	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-10	5	-0.32	28974945	9394	2.95	3110	3150	3050	4000	2160	3080	3084.41	0.96	-3521	3506	3292	3186	2972	2866	3240	2920	64	920	500	2030	5	1	12782865	392	1.50	0.41	12	0.07	2044.00	7447.00	6690	20230601	-54.11	2715	20230927	13.08	6690	-54.11	20230601	2715	13.08	20230927	6690	-54.11	20230601	2715	13.08	20230927	1.17	N	290120	500	63 억	122845	N	N	N	N
82	20231017	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-180	5	-5.52	1002027295	313776	54.60	3285	3400	3080	4235	2285	3260	3194.31	0.68	39396	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	394	1.51	0.41	12	2.45	2044.00	7447.00	6690	20230601	-53.96	2715	20230927	13.44	6690	-53.96	20230601	2715	13.44	20230927	6690	-53.96	20230601	2715	13.44	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
83	20231017	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	-155	5	-4.75	958728510	299772	52.16	3285	3400	3090	4235	2285	3260	3198.19	0.68	39487	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	397	1.52	0.42	12	2.35	2044.00	7447.00	6690	20230601	-53.59	2715	20230927	14.36	6690	-53.59	20230601	2715	14.36	20230927	6690	-53.59	20230601	2715	14.36	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
84	20231017	140933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	-150	5	-4.60	819646935	255274	44.42	3285	3400	3090	4235	2285	3260	3210.85	0.68	50108	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	398	1.52	0.42	12	2.00	2044.00	7447.00	6690	20230601	-53.51	2715	20230927	14.55	6690	-53.51	20230601	2715	14.55	20230927	6690	-53.51	20230601	2715	14.55	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
85	20231017	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-70	5	-2.15	718553980	223121	38.82	3285	3400	3170	4235	2285	3260	3220.47	0.68	63976	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	408	1.56	0.43	12	1.75	2044.00	7447.00	6690	20230601	-52.32	2715	20230927	17.50	6690	-52.32	20230601	2715	17.50	20230927	6690	-52.32	20230601	2715	17.50	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
86	20231017	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	-75	5	-2.30	647463470	200788	34.94	3285	3400	3170	4235	2285	3260	3224.61	0.68	68406	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	407	1.56	0.43	12	1.57	2044.00	7447.00	6690	20230601	-52.39	2715	20230927	17.31	6690	-52.39	20230601	2715	17.31	20230927	6690	-52.39	20230601	2715	17.31	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
87	20231017	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-30	5	-0.92	589223490	182588	31.77	3285	3400	3170	4235	2285	3260	3227.07	0.68	77053	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	413	1.58	0.43	12	1.43	2044.00	7447.00	6690	20230601	-51.72	2715	20230927	18.97	6690	-51.72	20230601	2715	18.97	20230927	6690	-51.72	20230601	2715	18.97	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
88	20231017	100912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-40	5	-1.23	526966870	163208	28.40	3285	3400	3170	4235	2285	3260	3228.81	0.68	71778	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	412	1.58	0.43	12	1.28	2044.00	7447.00	6690	20230601	-51.87	2715	20230927	18.60	6690	-51.87	20230601	2715	18.60	20230927	6690	-51.87	20230601	2715	18.60	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
89	20231017	090922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3340	80	2	2.45	32127170	9677	1.68	3285	3400	3285	4235	2285	3260	3319.95	0.68	2015	4123	3691	3423	2991	2723	3557	2857	64	975	500	2150	5	1	12782865	427	1.63	0.45	12	0.08	2044.00	7447.00	6690	20230601	-50.07	2715	20230927	23.02	6690	-50.07	20230601	2715	23.02	20230927	6690	-50.07	20230601	2715	23.02	20230927	1.01	N	290120	500	63 억	86771	N	N	N	N
90	20231016	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-595	5	-15.43	1958722350	572176	216.92	3855	3855	3155	5010	2700	3855	3423.90	0.37	38935	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	417	1.59	0.44	12	4.48	2044.00	7447.00	6690	20230601	-51.27	2715	20230927	20.07	6690	-51.27	20230601	2715	20.07	20230927	6690	-51.27	20230601	2715	20.07	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
91	20231016	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-635	5	-16.47	1881292015	548454	207.92	3855	3855	3155	5010	2700	3855	3430.17	0.37	37921	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	412	1.58	0.43	12	4.29	2044.00	7447.00	6690	20230601	-51.87	2715	20230927	18.60	6690	-51.87	20230601	2715	18.60	20230927	6690	-51.87	20230601	2715	18.60	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
92	20231016	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3405	-450	5	-11.67	1355646650	389220	147.56	3855	3855	3350	5010	2700	3855	3482.98	0.37	31727	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	435	1.67	0.46	12	3.04	2044.00	7447.00	6690	20230601	-49.10	2715	20230927	25.41	6690	-49.10	20230601	2715	25.41	20230927	6690	-49.10	20230601	2715	25.41	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
93	20231016	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-410	5	-10.64	1243760200	356654	135.21	3855	3855	3350	5010	2700	3855	3487.30	0.37	33185	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	440	1.69	0.46	12	2.79	2044.00	7447.00	6690	20230601	-48.51	2715	20230927	26.89	6690	-48.51	20230601	2715	26.89	20230927	6690	-48.51	20230601	2715	26.89	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
94	20231016	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3385	-470	5	-12.19	1134002870	324580	123.05	3855	3855	3350	5010	2700	3855	3493.75	0.37	39834	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	433	1.66	0.45	12	2.54	2044.00	7447.00	6690	20230601	-49.40	2715	20230927	24.68	6690	-49.40	20230601	2715	24.68	20230927	6690	-49.40	20230601	2715	24.68	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
95	20231016	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3390	-465	5	-12.06	1013513895	289212	109.64	3855	3855	3350	5010	2700	3855	3504.40	0.37	34802	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	433	1.66	0.46	12	2.26	2044.00	7447.00	6690	20230601	-49.33	2715	20230927	24.86	6690	-49.33	20230601	2715	24.86	20230927	6690	-49.33	20230601	2715	24.86	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
96	20231016	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3560	-295	5	-7.65	621044275	176622	66.96	3855	3855	3350	5010	2700	3855	3516.23	0.37	26390	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	455	1.74	0.48	12	1.38	2044.00	7447.00	6690	20230601	-46.79	2715	20230927	31.12	6690	-46.79	20230601	2715	31.12	20230927	6690	-46.79	20230601	2715	31.12	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
97	20231016	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3710	-145	5	-3.76	55028570	14561	5.52	3855	3855	3635	5010	2700	3855	3779.18	0.37	-2948	4128	3991	3858	3721	3588	3925	3655	64	1155	500	2540	5	1	12782865	474	1.82	0.50	12	0.11	2044.00	7447.00	6690	20230601	-44.54	2715	20230927	36.65	6690	-44.54	20230601	2715	36.65	20230927	6690	-44.54	20230601	2715	36.65	20230927	1.07	N	290120	500	63 억	47874	N	N	N	N
98	20231012	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4000	-55	5	-1.36	2349994660	576082	26.92	4185	4370	3845	5270	2840	4055	4079.43	0.47	10	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	511	1.96	0.54	12	4.51	2044.00	7447.00	6690	20230601	-40.21	2715	20230927	47.33	6690	-40.21	20230601	2715	47.33	20230927	6690	-40.21	20230601	2715	47.33	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
99	20231012	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	-140	5	-3.45	2287431945	560355	26.19	4185	4370	3845	5270	2840	4055	4082.11	0.47	2137	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	500	1.92	0.53	12	4.38	2044.00	7447.00	6690	20230601	-41.48	2715	20230927	44.20	6690	-41.48	20230601	2715	44.20	20230927	6690	-41.48	20230601	2715	44.20	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
100	20231012	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4070	15	2	0.37	1814788670	440826	20.60	4185	4370	3890	5270	2840	4055	4116.79	0.47	-3143	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	520	1.99	0.55	12	3.45	2044.00	7447.00	6690	20230601	-39.16	2715	20230927	49.91	6690	-39.16	20230601	2715	49.91	20230927	6690	-39.16	20230601	2715	49.91	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
101	20231012	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4090	35	2	0.86	1655637435	402074	18.79	4185	4370	3890	5270	2840	4055	4117.74	0.47	-1060	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	523	2.00	0.55	12	3.15	2044.00	7447.00	6690	20230601	-38.86	2715	20230927	50.64	6690	-38.86	20230601	2715	50.64	20230927	6690	-38.86	20230601	2715	50.64	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
102	20231012	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4065	10	2	0.25	914885765	224945	10.51	4185	4275	3890	5270	2840	4055	4067.15	0.47	-4401	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	520	1.99	0.55	12	1.76	2044.00	7447.00	6690	20230601	-39.24	2715	20230927	49.72	6690	-39.24	20230601	2715	49.72	20230927	6690	-39.24	20230601	2715	49.72	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
103	20231012	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	-140	5	-3.45	755804720	185275	8.66	4185	4275	3890	5270	2840	4055	4079.37	0.47	-6796	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	500	1.92	0.53	12	1.45	2044.00	7447.00	6690	20230601	-41.48	2715	20230927	44.20	6690	-41.48	20230601	2715	44.20	20230927	6690	-41.48	20230601	2715	44.20	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
104	20231012	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3985	-70	5	-1.73	610752415	148480	6.94	4185	4275	3960	5270	2840	4055	4113.37	0.47	-9068	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	509	1.95	0.54	12	1.16	2044.00	7447.00	6690	20230601	-40.43	2715	20230927	46.78	6690	-40.43	20230601	2715	46.78	20230927	6690	-40.43	20230601	2715	46.78	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
105	20231012	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4060	5	2	0.12	322496735	77207	3.61	4185	4275	4060	5270	2840	4055	4177.04	0.47	-10837	5338	4696	4298	3656	3258	5017	3977	64	1215	500	2670	5	1	12782865	519	1.99	0.55	12	0.60	2044.00	7447.00	6690	20230601	-39.31	2715	20230927	49.54	6690	-39.31	20230601	2715	49.54	20230927	6690	-39.31	20230601	2715	49.54	20230927	0.46	N	290120	500	63 억	60248	N	N	N	N
106	20231011	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4055	155	2	3.97	9430428340	2126624	522.43	4000	4940	3900	5070	2730	3900	4434.67	0.37	13519	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	518	1.98	0.54	12	16.64	2044.00	7447.00	6690	20230601	-39.39	2715	20230927	49.36	6690	-39.39	20230601	2715	49.36	20230927	6690	-39.39	20230601	2715	49.36	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
107	20231011	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4050	150	2	3.85	9326984950	2101168	516.18	4000	4940	3900	5070	2730	3900	4438.95	0.37	7780	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	518	1.98	0.54	12	16.44	2044.00	7447.00	6690	20230601	-39.46	2715	20230927	49.17	6690	-39.46	20230601	2715	49.17	20230927	6690	-39.46	20230601	2715	49.17	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
108	20231011	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4155	255	2	6.54	8911213670	1999814	491.28	4000	4940	3900	5070	2730	3900	4456.02	0.37	-3304	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	531	2.03	0.56	12	15.64	2044.00	7447.00	6690	20230601	-37.89	2715	20230927	53.04	6690	-37.89	20230601	2715	53.04	20230927	6690	-37.89	20230601	2715	53.04	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
109	20231011	130909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4295	395	2	10.13	8604752125	1926913	473.37	4000	4940	3900	5070	2730	3900	4465.56	0.37	-3455	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	549	2.10	0.58	12	15.07	2044.00	7447.00	6690	20230601	-35.80	2715	20230927	58.20	6690	-35.80	20230601	2715	58.20	20230927	6690	-35.80	20230601	2715	58.20	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
110	20231011	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4250	350	2	8.97	8429640665	1885950	463.31	4000	4940	3900	5070	2730	3900	4469.71	0.37	-2029	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	543	2.08	0.57	12	14.75	2044.00	7447.00	6690	20230601	-36.47	2715	20230927	56.54	6690	-36.47	20230601	2715	56.54	20230927	6690	-36.47	20230601	2715	56.54	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
111	20231011	110921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4255	355	2	9.10	8149364905	1820116	447.13	4000	4940	3900	5070	2730	3900	4477.39	0.37	-2639	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	544	2.08	0.57	12	14.24	2044.00	7447.00	6690	20230601	-36.40	2715	20230927	56.72	6690	-36.40	20230601	2715	56.72	20230927	6690	-36.40	20230601	2715	56.72	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
112	20231011	100914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	670	2	17.18	6227020175	1381717	339.43	4000	4940	3900	5070	2730	3900	4506.73	0.37	-15698	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	584	2.24	0.61	12	10.81	2044.00	7447.00	6690	20230601	-31.69	2715	20230927	68.32	6690	-31.69	20230601	2715	68.32	20230927	6690	-31.69	20230601	2715	68.32	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
113	20231011	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4065	165	2	4.23	534965205	130150	31.97	4000	4285	3900	5070	2730	3900	4110.38	0.37	-9340	4770	4335	4015	3580	3260	4175	3420	64	1170	500	2570	5	1	12782865	520	1.99	0.55	12	1.02	2044.00	7447.00	6690	20230601	-39.24	2715	20230927	49.72	6690	-39.24	20230601	2715	49.72	20230927	6690	-39.24	20230601	2715	49.72	20230927	0.48	N	290120	500	63 억	47884	N	N	N	N
114	20231010	161523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3900	-520	5	-11.76	1626551360	398035	48.38	4370	4450	3695	5740	3095	4420	4086.68	0.31	7860	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	499	1.91	0.52	12	3.11	2044.00	7447.00	6690	20230601	-41.70	2715	20230927	43.65	6690	-41.70	20230601	2715	43.65	20230927	6690	-41.70	20230601	2715	43.65	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
115	20231010	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3785	-635	5	-14.37	1516171305	369349	44.89	4370	4450	3695	5740	3095	4420	4104.89	0.31	-104	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	484	1.85	0.51	12	2.89	2044.00	7447.00	6690	20230601	-43.42	2715	20230927	39.41	6690	-43.42	20230601	2715	39.41	20230927	6690	-43.42	20230601	2715	39.41	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
116	20231010	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3960	-460	5	-10.41	1222288655	292617	35.57	4370	4450	3935	5740	3095	4420	4177.01	0.31	-5911	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	506	1.94	0.53	12	2.29	2044.00	7447.00	6690	20230601	-40.81	2715	20230927	45.86	6690	-40.81	20230601	2715	45.86	20230927	6690	-40.81	20230601	2715	45.86	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
117	20231010	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4070	-350	5	-7.92	1086692205	258729	31.45	4370	4450	4015	5740	3095	4420	4200.03	0.31	-5609	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	520	1.99	0.55	12	2.02	2044.00	7447.00	6690	20230601	-39.16	2715	20230927	49.91	6690	-39.16	20230601	2715	49.91	20230927	6690	-39.16	20230601	2715	49.91	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
118	20231010	120903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	-275	5	-6.22	998976690	237229	28.83	4370	4450	4015	5740	3095	4420	4210.93	0.31	-3290	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	530	2.03	0.56	12	1.86	2044.00	7447.00	6690	20230601	-38.04	2715	20230927	52.67	6690	-38.04	20230601	2715	52.67	20230927	6690	-38.04	20230601	2715	52.67	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
119	20231010	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4260	-160	5	-3.62	891120415	211328	25.69	4370	4450	4015	5740	3095	4420	4216.66	0.31	-2884	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	545	2.08	0.57	12	1.65	2044.00	7447.00	6690	20230601	-36.32	2715	20230927	56.91	6690	-36.32	20230601	2715	56.91	20230927	6690	-36.32	20230601	2715	56.91	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
120	20231010	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4240	-180	5	-4.07	545054520	130731	15.89	4370	4370	4015	5740	3095	4420	4169.08	0.31	-5320	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	542	2.07	0.57	12	1.02	2044.00	7447.00	6690	20230601	-36.62	2715	20230927	56.17	6690	-36.62	20230601	2715	56.17	20230927	6690	-36.62	20230601	2715	56.17	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
121	20231010	090850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4155	-265	5	-6.00	273867405	64682	7.86	4370	4370	4035	5740	3095	4420	4233.76	0.31	-10011	5120	4770	4370	4020	3620	4945	4195	64	1320	500	2910	5	1	12782865	531	2.03	0.56	12	0.51	2044.00	7447.00	6690	20230601	-37.89	2715	20230927	53.04	6690	-37.89	20230601	2715	53.04	20230927	6690	-37.89	20230601	2715	53.04	20230927	1.02	N	290120	500	63 억	39360	N	N	N	N
122	20231006	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4420	90	2	2.08	3572760585	819228	14.26	4330	4720	3970	5620	3035	4330	4360.90	0.31	1746	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	565	2.16	0.59	12	6.41	2044.00	7447.00	6690	20230601	-33.93	2715	20230927	62.80	6690	-33.93	20230601	2715	62.80	20230927	6690	-33.93	20230601	2715	62.80	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
123	20231006	150845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4265	-65	5	-1.50	3180206530	729085	12.69	4330	4720	3970	5620	3035	4330	4361.95	0.31	1630	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	545	2.09	0.57	12	5.70	2044.00	7447.00	6690	20230601	-36.25	2715	20230927	57.09	6690	-36.25	20230601	2715	57.09	20230927	6690	-36.25	20230601	2715	57.09	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
124	20231006	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4080	-250	5	-5.77	2650736370	600844	10.46	4330	4720	4080	5620	3035	4330	4411.78	0.31	5989	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	522	2.00	0.55	12	4.70	2044.00	7447.00	6690	20230601	-39.01	2715	20230927	50.28	6690	-39.01	20230601	2715	50.28	20230927	6690	-39.01	20230601	2715	50.28	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
125	20231006	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4320	-10	5	-0.23	2203760700	494885	8.61	4330	4720	4220	5620	3035	4330	4453.25	0.31	1276	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	552	2.11	0.58	12	3.87	2044.00	7447.00	6690	20230601	-35.43	2715	20230927	59.12	6690	-35.43	20230601	2715	59.12	20230927	6690	-35.43	20230601	2715	59.12	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
126	20231006	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4315	-15	5	-0.35	2092390980	469008	8.16	4330	4720	4220	5620	3035	4330	4461.51	0.31	2928	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	552	2.11	0.58	12	3.67	2044.00	7447.00	6690	20230601	-35.50	2715	20230927	58.93	6690	-35.50	20230601	2715	58.93	20230927	6690	-35.50	20230601	2715	58.93	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
127	20231006	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	65	2	1.50	2006463935	449274	7.82	4330	4720	4220	5620	3035	4330	4466.23	0.31	80	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	562	2.15	0.59	12	3.51	2044.00	7447.00	6690	20230601	-34.30	2715	20230927	61.88	6690	-34.30	20230601	2715	61.88	20230927	6690	-34.30	20230601	2715	61.88	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
128	20231006	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4340	10	2	0.23	1874350855	419182	7.29	4330	4720	4220	5620	3035	4330	4471.69	0.31	35	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	555	2.12	0.58	12	3.28	2044.00	7447.00	6690	20230601	-35.13	2715	20230927	59.85	6690	-35.13	20230601	2715	59.85	20230927	6690	-35.13	20230601	2715	59.85	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N
129	20231006	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4405	75	2	1.73	480707180	109007	1.90	4330	4500	4220	5620	3035	4330	4410.40	0.31	-4218	5670	5000	4350	3680	3030	4675	3355	64	1290	500	2850	5	1	12782865	563	2.16	0.59	12	0.85	2044.00	7447.00	6690	20230601	-34.16	2715	20230927	62.25	6690	-34.16	20230601	2715	62.25	20230927	6690	-34.16	20230601	2715	62.25	20230927	1.30	N	290120	500	63 억	39376	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History