KissMeData/310870/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	161137	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1766	-5	5	-0.28	124290135	70597	99.62	1771	1794	1730	2300	1240	1771	1760.55	1.80	-22873	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	365	8.49	0.79	12	0.34	208.00	2247.00	2475	20230206	-28.65	1390	20221031	27.05	2475	-28.65	20230206	1410	25.25	20230103	2475	-28.65	20230206	1390	27.05	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
3	20231031	151148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1771	0	3	0.00	120881473	68667	96.89	1771	1794	1730	2300	1240	1771	1760.39	1.80	-21574	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	366	8.51	0.79	12	0.33	208.00	2247.00	2475	20230206	-28.44	1390	20221031	27.41	2475	-28.44	20230206	1410	25.60	20230103	2475	-28.44	20230206	1390	27.41	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
4	20231031	141158	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1772	1	2	0.06	111050296	63092	89.03	1771	1794	1730	2300	1240	1771	1760.12	1.80	-17976	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	367	8.52	0.79	12	0.30	208.00	2247.00	2475	20230206	-28.40	1390	20221031	27.48	2475	-28.40	20230206	1410	25.67	20230103	2475	-28.40	20230206	1390	27.48	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
5	20231031	131148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1740	-31	5	-1.75	105933128	60169	84.90	1771	1794	1735	2300	1240	1771	1760.58	1.80	-17090	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	360	8.37	0.77	12	0.29	208.00	2247.00	2475	20230206	-29.70	1390	20221031	25.18	2475	-29.70	20230206	1410	23.40	20230103	2475	-29.70	20230206	1390	25.18	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
6	20231031	121149	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1756	-15	5	-0.85	89079398	50494	71.25	1771	1794	1741	2300	1240	1771	1764.15	1.80	-16648	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	363	8.44	0.78	12	0.24	208.00	2247.00	2475	20230206	-29.05	1390	20221031	26.33	2475	-29.05	20230206	1410	24.54	20230103	2475	-29.05	20230206	1390	26.33	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
7	20231031	111219	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1772	1	2	0.06	81733747	46321	65.36	1771	1794	1741	2300	1240	1771	1764.50	1.80	-13862	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	367	8.52	0.79	12	0.22	208.00	2247.00	2475	20230206	-28.40	1390	20221031	27.48	2475	-28.40	20230206	1410	25.67	20230103	2475	-28.40	20230206	1390	27.48	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
8	20231031	101157	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1745	-26	5	-1.47	60790788	34344	48.46	1771	1794	1745	2300	1240	1771	1770.05	1.80	-9160	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	361	8.39	0.78	12	0.17	208.00	2247.00	2475	20230206	-29.49	1390	20221031	25.54	2475	-29.49	20230206	1410	23.76	20230103	2475	-29.49	20230206	1390	25.54	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
9	20231031	091157	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1789	18	2	1.02	23915390	13469	19.01	1771	1794	1771	2300	1240	1771	1775.61	1.80	3065	1825	1797	1743	1715	1661	1812	1730	21	529	100	1270	1	1	20687271	370	8.60	0.80	12	0.07	208.00	2247.00	2475	20230206	-27.72	1390	20221031	28.71	2475	-27.72	20230206	1410	26.88	20230103	2475	-27.72	20230206	1390	28.71	20221031	1.78	N	310870	100	20 억	372612	N	N	N	N
10	20231030	161134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1771	78	2	4.61	122504641	70641	138.04	1693	1771	1689	2200	1186	1693	1734.20	1.74	10274	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	366	8.51	0.79	12	0.34	208.00	2247.00	2475	20230206	-28.44	1390	20221031	27.41	2475	-28.44	20230206	1410	25.60	20230103	2475	-28.44	20230206	1390	27.41	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
11	20231030	151109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1768	75	2	4.43	120191831	69335	135.49	1693	1770	1689	2200	1186	1693	1733.51	1.74	10226	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	366	8.50	0.79	12	0.34	208.00	2247.00	2475	20230206	-28.57	1390	20221031	27.19	2475	-28.57	20230206	1410	25.39	20230103	2475	-28.57	20230206	1390	27.19	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
12	20231030	141106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1766	73	2	4.31	110224524	63696	124.47	1693	1770	1689	2200	1186	1693	1730.49	1.74	11116	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	365	8.49	0.79	12	0.31	208.00	2247.00	2475	20230206	-28.65	1390	20221031	27.05	2475	-28.65	20230206	1410	25.25	20230103	2475	-28.65	20230206	1390	27.05	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
13	20231030	131111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1768	75	2	4.43	94548287	54827	107.14	1693	1768	1689	2200	1186	1693	1724.49	1.74	13629	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	366	8.50	0.79	12	0.27	208.00	2247.00	2475	20230206	-28.57	1390	20221031	27.19	2475	-28.57	20230206	1410	25.39	20230103	2475	-28.57	20230206	1390	27.19	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
14	20231030	121100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1739	46	2	2.72	82118539	47752	93.31	1693	1740	1689	2200	1186	1693	1719.70	1.74	14472	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	360	8.36	0.77	12	0.23	208.00	2247.00	2475	20230206	-29.74	1390	20221031	25.11	2475	-29.74	20230206	1410	23.33	20230103	2475	-29.74	20230206	1390	25.11	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
15	20231030	111102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1739	46	2	2.72	74572740	43415	84.84	1693	1740	1689	2200	1186	1693	1717.68	1.74	14654	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	360	8.36	0.77	12	0.21	208.00	2247.00	2475	20230206	-29.74	1390	20221031	25.11	2475	-29.74	20230206	1410	23.33	20230103	2475	-29.74	20230206	1390	25.11	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
16	20231030	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1720	27	2	1.59	37694309	22124	43.23	1693	1740	1689	2200	1186	1693	1703.78	1.74	2058	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	356	8.27	0.77	12	0.11	208.00	2247.00	2475	20230206	-30.51	1390	20221031	23.74	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1390	23.74	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
17	20231030	091058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1689	-4	5	-0.24	15183724	8970	17.53	1693	1697	1689	2200	1186	1693	1692.72	1.74	-449	1724	1708	1697	1681	1670	1703	1676	21	507	100	1210	1	1	20687271	349	8.12	0.75	12	0.04	208.00	2247.00	2475	20230206	-31.76	1390	20221031	21.51	2475	-31.76	20230206	1410	19.79	20230103	2475	-31.76	20230206	1390	21.51	20221031	1.83	N	310870	100	20 억	360072	N	N	N	N
18	20231027	161007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1693	-20	5	-1.17	86118519	50603	100.67	1704	1713	1686	2225	1200	1713	1701.68	1.71	-535	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	350	8.14	0.75	12	0.24	208.00	2247.00	2475	20230206	-31.60	1390	20221031	21.80	2475	-31.60	20230206	1410	20.07	20230103	2475	-31.60	20230206	1390	21.80	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
19	20231027	151059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1700	-13	5	-0.76	73400057	43112	85.77	1704	1713	1686	2225	1200	1713	1702.36	1.71	1190	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	352	8.17	0.76	12	0.21	208.00	2247.00	2475	20230206	-31.31	1390	20221031	22.30	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1390	22.30	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
20	20231027	141057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1705	-8	5	-0.47	69520922	40828	81.22	1704	1713	1686	2225	1200	1713	1702.59	1.71	2242	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	353	8.20	0.76	12	0.20	208.00	2247.00	2475	20230206	-31.11	1390	20221031	22.66	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1390	22.66	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
21	20231027	131047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1700	-13	5	-0.76	68666594	40325	80.22	1704	1713	1686	2225	1200	1713	1702.64	1.71	2593	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	352	8.17	0.76	12	0.19	208.00	2247.00	2475	20230206	-31.31	1390	20221031	22.30	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1390	22.30	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
22	20231027	121100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1710	-3	5	-0.18	57964670	34055	67.75	1704	1713	1686	2225	1200	1713	1701.85	1.71	7935	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	354	8.22	0.76	12	0.16	208.00	2247.00	2475	20230206	-30.91	1390	20221031	23.02	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1390	23.02	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
23	20231027	111106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1708	-5	5	-0.29	55543707	32638	64.93	1704	1713	1686	2225	1200	1713	1701.55	1.71	7924	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	353	8.21	0.76	12	0.16	208.00	2247.00	2475	20230206	-30.99	1390	20221031	22.88	2475	-30.99	20230206	1410	21.13	20230103	2475	-30.99	20230206	1390	22.88	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
24	20231027	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1688	-25	5	-1.46	36173758	21242	42.26	1704	1713	1686	2225	1200	1713	1702.57	1.71	6158	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	349	8.12	0.75	12	0.10	208.00	2247.00	2475	20230206	-31.80	1390	20221031	21.44	2475	-31.80	20230206	1410	19.72	20230103	2475	-31.80	20230206	1390	21.44	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
25	20231027	091100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1702	-11	5	-0.64	31037212	18216	36.24	1704	1713	1697	2225	1200	1713	1703.46	1.71	6436	1769	1740	1722	1693	1675	1732	1685	21	512	100	1230	1	1	20687271	352	8.18	0.76	12	0.09	208.00	2247.00	2475	20230206	-31.23	1390	20221031	22.45	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1390	22.45	20221031	1.88	N	310870	100	20 억	354041	N	N	N	N
26	20231026	161042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1713	-52	5	-2.95	86353106	50248	50.68	1748	1751	1704	2290	1236	1765	1717.60	1.75	-7412	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	354	8.24	0.76	12	0.24	208.00	2247.00	2475	20230206	-30.79	1390	20221031	23.24	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1390	23.24	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
27	20231026	151041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1709	-56	5	-3.17	78359600	45573	45.97	1748	1751	1704	2290	1236	1765	1718.42	1.75	-7168	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	354	8.22	0.76	12	0.22	208.00	2247.00	2475	20230206	-30.95	1390	20221031	22.95	2475	-30.95	20230206	1410	21.21	20230103	2475	-30.95	20230206	1390	22.95	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
28	20231026	141043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1707	-58	5	-3.29	71236354	41403	41.76	1748	1751	1704	2290	1236	1765	1719.47	1.75	-7078	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	353	8.21	0.76	12	0.20	208.00	2247.00	2475	20230206	-31.03	1390	20221031	22.81	2475	-31.03	20230206	1410	21.06	20230103	2475	-31.03	20230206	1390	22.81	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
29	20231026	131042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1711	-54	5	-3.06	51270448	29698	29.96	1748	1751	1704	2290	1236	1765	1725.06	1.75	-6725	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	354	8.23	0.76	12	0.14	208.00	2247.00	2475	20230206	-30.87	1390	20221031	23.09	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1390	23.09	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
30	20231026	121034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1711	-54	5	-3.06	47924015	27739	27.98	1748	1751	1709	2290	1236	1765	1726.29	1.75	-6260	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	354	8.23	0.76	12	0.13	208.00	2247.00	2475	20230206	-30.87	1390	20221031	23.09	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1390	23.09	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
31	20231026	111050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1714	-51	5	-2.89	37331340	21555	21.74	1748	1751	1711	2290	1236	1765	1730.31	1.75	-6193	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	355	8.24	0.76	12	0.10	208.00	2247.00	2475	20230206	-30.75	1390	20221031	23.31	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1390	23.31	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
32	20231026	101045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1717	-48	5	-2.72	26600937	15302	15.43	1748	1751	1711	2290	1236	1765	1736.55	1.75	-5840	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	355	8.25	0.76	12	0.07	208.00	2247.00	2475	20230206	-30.63	1390	20221031	23.53	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1390	23.53	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
33	20231026	091043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1744	-21	5	-1.19	15051705	8602	8.68	1748	1751	1744	2290	1236	1765	1747.81	1.75	-2789	1817	1790	1773	1746	1729	1782	1738	21	525	100	1270	1	1	20687271	361	8.38	0.78	12	0.04	208.00	2247.00	2475	20230206	-29.54	1390	20221031	25.47	2475	-29.54	20230206	1410	23.69	20230103	2475	-29.54	20230206	1390	25.47	20221031	1.92	N	310870	100	20 억	362154	N	N	N	N
34	20231025	161045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1765	0	3	0.00	176370424	99138	77.96	1781	1800	1756	2290	1236	1765	1779.05	1.80	-11221	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	365	8.49	0.79	12	0.48	208.00	2247.00	2475	20230206	-28.69	1390	20221021	26.98	2475	-28.69	20230206	1410	25.18	20230103	2475	-28.69	20230206	1390	26.98	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
35	20231025	151043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1767	2	2	0.11	167609282	94172	74.06	1781	1800	1756	2290	1236	1765	1779.83	1.80	-11343	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	366	8.50	0.79	12	0.46	208.00	2247.00	2475	20230206	-28.61	1390	20221021	27.12	2475	-28.61	20230206	1410	25.32	20230103	2475	-28.61	20230206	1390	27.12	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
36	20231025	141038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1790	25	2	1.42	157496888	88489	69.59	1781	1800	1756	2290	1236	1765	1779.86	1.80	-9921	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	370	8.61	0.80	12	0.43	208.00	2247.00	2475	20230206	-27.68	1390	20221021	28.78	2475	-27.68	20230206	1410	26.95	20230103	2475	-27.68	20230206	1390	28.78	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
37	20231025	131039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1780	15	2	0.85	141419867	79459	62.49	1781	1800	1756	2290	1236	1765	1779.80	1.80	-9510	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	368	8.56	0.79	12	0.38	208.00	2247.00	2475	20230206	-28.08	1390	20221021	28.06	2475	-28.08	20230206	1410	26.24	20230103	2475	-28.08	20230206	1390	28.06	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
38	20231025	121043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1773	8	2	0.45	131224428	73734	57.99	1781	1800	1756	2290	1236	1765	1779.71	1.80	-6488	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	367	8.52	0.79	12	0.36	208.00	2247.00	2475	20230206	-28.36	1390	20221021	27.55	2475	-28.36	20230206	1410	25.74	20230103	2475	-28.36	20230206	1390	27.55	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
39	20231025	111042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1794	29	2	1.64	107063400	60160	47.31	1781	1800	1756	2290	1236	1765	1779.66	1.80	-5671	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	371	8.62	0.80	12	0.29	208.00	2247.00	2475	20230206	-27.52	1390	20221021	29.06	2475	-27.52	20230206	1410	27.23	20230103	2475	-27.52	20230206	1390	29.06	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
40	20231025	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1771	6	2	0.34	64868292	36594	28.78	1781	1794	1756	2290	1236	1765	1772.66	1.80	-4758	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	366	8.51	0.79	12	0.18	208.00	2247.00	2475	20230206	-28.44	1390	20221021	27.41	2475	-28.44	20230206	1410	25.60	20230103	2475	-28.44	20230206	1390	27.41	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
41	20231025	091039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1784	19	2	1.08	20958427	11761	9.25	1781	1794	1767	2290	1236	1765	1782.13	1.80	-1566	1845	1804	1724	1683	1603	1825	1704	21	525	100	1270	1	1	20687271	369	8.58	0.79	12	0.06	208.00	2247.00	2475	20230206	-27.92	1390	20221021	28.35	2475	-27.92	20230206	1410	26.52	20230103	2475	-27.92	20230206	1390	28.35	20221031	1.88	N	310870	100	20 억	373300	N	N	N	N
42	20231024	161016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1765	113	2	6.84	214248592	126596	162.28	1668	1765	1644	2145	1157	1652	1692.38	1.76	10537	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	365	8.49	0.79	12	0.61	208.00	2247.00	2475	20230206	-28.69	1390	20221020	26.98	2475	-28.69	20230206	1410	25.18	20230103	2475	-28.69	20230206	1390	26.98	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
43	20231024	151032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1741	89	2	5.39	202149214	119683	153.42	1668	1754	1644	2145	1157	1652	1689.04	1.76	7621	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	360	8.37	0.77	12	0.58	208.00	2247.00	2475	20230206	-29.66	1390	20221020	25.25	2475	-29.66	20230206	1410	23.48	20230103	2475	-29.66	20230206	1390	25.25	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
44	20231024	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1718	66	2	4.00	149653217	89541	114.78	1668	1719	1644	2145	1157	1652	1671.34	1.76	6682	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	355	8.26	0.76	12	0.43	208.00	2247.00	2475	20230206	-30.59	1390	20221020	23.60	2475	-30.59	20230206	1410	21.84	20230103	2475	-30.59	20230206	1390	23.60	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
45	20231024	131020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1682	30	2	1.82	106799462	64236	82.34	1668	1705	1644	2145	1157	1652	1662.61	1.76	-4459	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	348	8.09	0.75	12	0.31	208.00	2247.00	2475	20230206	-32.04	1390	20221020	21.01	2475	-32.04	20230206	1410	19.29	20230103	2475	-32.04	20230206	1390	21.01	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
46	20231024	121031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1665	13	2	0.79	86881744	52286	67.02	1668	1705	1644	2145	1157	1652	1661.66	1.76	-13103	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	344	8.00	0.74	12	0.25	208.00	2247.00	2475	20230206	-32.73	1390	20221020	19.78	2475	-32.73	20230206	1410	18.09	20230103	2475	-32.73	20230206	1390	19.78	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
47	20231024	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1658	6	2	0.36	66226363	39833	51.06	1668	1705	1644	2145	1157	1652	1662.60	1.76	-10537	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	343	7.97	0.74	12	0.19	208.00	2247.00	2475	20230206	-33.01	1390	20221020	19.28	2475	-33.01	20230206	1410	17.59	20230103	2475	-33.01	20230206	1390	19.28	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
48	20231024	101017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1652	0	3	0.00	34650456	20715	26.55	1668	1705	1649	2145	1157	1652	1672.72	1.76	-6911	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	342	7.94	0.74	12	0.10	208.00	2247.00	2475	20230206	-33.25	1390	20221020	18.85	2475	-33.25	20230206	1410	17.16	20230103	2475	-33.25	20230206	1390	18.85	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
49	20231024	091025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1690	38	2	2.30	15420253	9131	11.70	1668	1705	1668	2145	1157	1652	1688.78	1.76	-131	1750	1700	1640	1590	1530	1726	1616	21	493	100	1180	1	1	20687271	350	8.12	0.75	12	0.04	208.00	2247.00	2475	20230206	-31.72	1390	20221020	21.58	2475	-31.72	20230206	1410	19.86	20230103	2475	-31.72	20230206	1390	21.58	20221031	1.92	N	310870	100	20 억	364357	N	N	N	N
50	20231023	161009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1652	72	2	4.56	126707535	77441	131.85	1580	1690	1580	2050	1106	1580	1636.18	1.78	-2805	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	342	7.94	0.74	12	0.37	208.00	2247.00	2475	20230206	-33.25	1390	20221020	18.85	2475	-33.25	20230206	1410	17.16	20230103	2475	-33.25	20230206	1390	18.85	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
51	20231023	151015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1661	81	2	5.13	118866079	72721	123.81	1580	1690	1580	2050	1106	1580	1634.55	1.78	-3457	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	344	7.99	0.74	12	0.35	208.00	2247.00	2475	20230206	-32.89	1390	20221020	19.50	2475	-32.89	20230206	1410	17.80	20230103	2475	-32.89	20230206	1390	19.50	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
52	20231023	141014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1633	53	2	3.35	77242170	47597	81.04	1580	1639	1580	2050	1106	1580	1622.84	1.78	-2839	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	338	7.85	0.73	12	0.23	208.00	2247.00	2475	20230206	-34.02	1390	20221020	17.48	2475	-34.02	20230206	1410	15.82	20230103	2475	-34.02	20230206	1390	17.48	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
53	20231023	131020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1632	52	2	3.29	60711497	37475	63.80	1580	1639	1580	2050	1106	1580	1620.05	1.78	-2393	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	338	7.85	0.73	12	0.18	208.00	2247.00	2475	20230206	-34.06	1390	20221020	17.41	2475	-34.06	20230206	1410	15.74	20230103	2475	-34.06	20230206	1390	17.41	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
54	20231023	121010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1630	50	2	3.16	39336141	24376	41.50	1580	1639	1580	2050	1106	1580	1613.72	1.78	-22	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	337	7.84	0.73	12	0.12	208.00	2247.00	2475	20230206	-34.14	1390	20221020	17.27	2475	-34.14	20230206	1410	15.60	20230103	2475	-34.14	20230206	1390	17.27	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
55	20231023	111007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1638	58	2	3.67	33787855	20975	35.71	1580	1639	1580	2050	1106	1580	1610.86	1.78	1437	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	339	7.88	0.73	12	0.10	208.00	2247.00	2475	20230206	-33.82	1390	20221020	17.84	2475	-33.82	20230206	1410	16.17	20230103	2475	-33.82	20230206	1390	17.84	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
56	20231023	101000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1603	23	2	1.46	17753432	11082	18.87	1580	1619	1580	2050	1106	1580	1602.01	1.78	-772	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	332	7.71	0.71	12	0.05	208.00	2247.00	2475	20230206	-35.23	1390	20221020	15.32	2475	-35.23	20230206	1410	13.69	20230103	2475	-35.23	20230206	1390	15.32	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
57	20231023	091021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1618	38	2	2.41	9304307	5829	9.92	1580	1619	1580	2050	1106	1580	1596.21	1.78	-449	1671	1625	1591	1545	1511	1608	1528	21	470	100	1130	1	1	20687271	335	7.78	0.72	12	0.03	208.00	2247.00	2475	20230206	-34.63	1390	20221020	16.40	2475	-34.63	20230206	1410	14.75	20230103	2475	-34.63	20230206	1390	16.40	20221031	1.93	N	310870	100	20 억	367389	N	N	N	N
58	20231020	161004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1580	-38	5	-2.35	94085130	58735	80.30	1600	1637	1557	2100	1133	1618	1601.86	1.78	731	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	327	7.60	0.70	12	0.28	208.00	2247.00	2475	20230206	-36.16	1390	20221020	13.67	2475	-36.16	20230206	1410	12.06	20230103	2475	-36.16	20230206	1390	13.67	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
59	20231020	151004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1600	-18	5	-1.11	82518358	51439	70.33	1600	1637	1557	2100	1133	1618	1604.20	1.78	154	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	331	7.69	0.71	12	0.25	208.00	2247.00	2475	20230206	-35.35	1390	20221020	15.11	2475	-35.35	20230206	1410	13.48	20230103	2475	-35.35	20230206	1390	15.11	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
60	20231020	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1635	17	2	1.05	80079198	49929	68.26	1600	1635	1557	2100	1133	1618	1603.86	1.78	227	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	338	7.86	0.73	12	0.24	208.00	2247.00	2475	20230206	-33.94	1390	20221020	17.63	2475	-33.94	20230206	1410	15.96	20230103	2475	-33.94	20230206	1390	17.63	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
61	20231020	130947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1623	5	2	0.31	71835422	44864	61.34	1600	1626	1557	2100	1133	1618	1601.18	1.78	-1758	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	336	7.80	0.72	12	0.22	208.00	2247.00	2475	20230206	-34.42	1390	20221020	16.76	2475	-34.42	20230206	1410	15.11	20230103	2475	-34.42	20230206	1390	16.76	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
62	20231020	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1601	-17	5	-1.05	37755458	23822	32.57	1600	1601	1557	2100	1133	1618	1584.90	1.78	-1612	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	331	7.70	0.71	12	0.12	208.00	2247.00	2475	20230206	-35.31	1390	20221020	15.18	2475	-35.31	20230206	1410	13.55	20230103	2475	-35.31	20230206	1390	15.18	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
63	20231020	111008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1600	-18	5	-1.11	32498184	20535	28.08	1600	1600	1557	2100	1133	1618	1582.58	1.78	-2596	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	331	7.69	0.71	12	0.10	208.00	2247.00	2475	20230206	-35.35	1390	20221020	15.11	2475	-35.35	20230206	1410	13.48	20230103	2475	-35.35	20230206	1390	15.11	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
64	20231020	100959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1580	-38	5	-2.35	27209059	17211	23.53	1600	1600	1557	2100	1133	1618	1580.91	1.78	-1206	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	327	7.60	0.70	12	0.08	208.00	2247.00	2475	20230206	-36.16	1390	20221020	13.67	2475	-36.16	20230206	1410	12.06	20230103	2475	-36.16	20230206	1390	13.67	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
65	20231020	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1585	-33	5	-2.04	6982637	4408	6.03	1600	1600	1557	2100	1133	1618	1584.08	1.78	-30	1689	1653	1629	1593	1569	1641	1581	21	482	100	1160	1	1	20687271	328	7.62	0.71	12	0.02	208.00	2247.00	2475	20230206	-35.96	1390	20221020	14.03	2475	-35.96	20230206	1410	12.41	20230103	2475	-35.96	20230206	1390	14.03	20221020	1.93	N	310870	100	20 억	368108	N	N	N	N
66	20231019	160956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1618	-58	5	-3.46	118471342	73140	185.27	1665	1665	1605	2175	1174	1676	1619.03	1.82	-9187	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	335	7.78	0.72	12	0.35	208.00	2247.00	2475	20230206	-34.63	1370	20221017	18.10	2475	-34.63	20230206	1410	14.75	20230103	2475	-34.63	20230206	1390	16.40	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
67	20231019	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1626	-50	5	-2.98	115838505	71513	181.15	1665	1665	1605	2175	1174	1676	1619.04	1.82	-8745	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	336	7.82	0.72	12	0.35	208.00	2247.00	2475	20230206	-34.30	1370	20221017	18.69	2475	-34.30	20230206	1410	15.32	20230103	2475	-34.30	20230206	1390	16.98	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
68	20231019	141000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1611	-65	5	-3.88	92684298	57159	144.79	1665	1665	1605	2175	1174	1676	1620.57	1.82	-10262	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	333	7.75	0.72	12	0.28	208.00	2247.00	2475	20230206	-34.91	1370	20221017	17.59	2475	-34.91	20230206	1410	14.26	20230103	2475	-34.91	20230206	1390	15.90	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
69	20231019	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1617	-59	5	-3.52	73831554	45445	115.12	1665	1665	1605	2175	1174	1676	1623.50	1.82	-9464	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	335	7.77	0.72	12	0.22	208.00	2247.00	2475	20230206	-34.67	1370	20221017	18.03	2475	-34.67	20230206	1410	14.68	20230103	2475	-34.67	20230206	1390	16.33	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
70	20231019	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1613	-63	5	-3.76	57200331	35128	88.98	1665	1665	1605	2175	1174	1676	1626.97	1.82	-8870	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	334	7.75	0.72	12	0.17	208.00	2247.00	2475	20230206	-34.83	1370	20221017	17.74	2475	-34.83	20230206	1410	14.40	20230103	2475	-34.83	20230206	1390	16.04	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
71	20231019	110951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1629	-47	5	-2.80	42862385	26239	66.47	1665	1665	1605	2175	1174	1676	1631.89	1.82	-9157	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	337	7.83	0.72	12	0.13	208.00	2247.00	2475	20230206	-34.18	1370	20221017	18.91	2475	-34.18	20230206	1410	15.53	20230103	2475	-34.18	20230206	1390	17.19	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
72	20231019	100946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1648	-28	5	-1.67	36306784	22221	56.29	1665	1665	1605	2175	1174	1676	1631.95	1.82	-8422	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	341	7.92	0.73	12	0.11	208.00	2247.00	2475	20230206	-33.41	1370	20221017	20.29	2475	-33.41	20230206	1410	16.88	20230103	2475	-33.41	20230206	1390	18.56	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
73	20231019	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1639	-37	5	-2.21	13754307	8323	21.08	1665	1665	1617	2175	1174	1676	1649.44	1.82	-4515	1717	1696	1679	1658	1641	1688	1650	21	499	100	1200	1	1	20687271	339	7.88	0.73	12	0.04	208.00	2247.00	2475	20230206	-33.78	1370	20221017	19.64	2475	-33.78	20230206	1410	16.24	20230103	2475	-33.78	20230206	1390	17.91	20221020	1.94	N	310870	100	20 억	376731	N	N	N	N
74	20231018	160959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1676	-8	5	-0.48	66115885	39458	73.93	1700	1700	1662	2185	1179	1684	1675.60	1.89	-14186	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	347	8.06	0.75	12	0.19	208.00	2247.00	2475	20230206	-32.28	1350	20221014	24.15	2475	-32.28	20230206	1410	18.87	20230103	2475	-32.28	20230206	1390	20.58	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
75	20231018	150950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1666	-18	5	-1.07	62545941	37328	69.94	1700	1700	1662	2185	1179	1684	1675.58	1.89	-14028	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	345	8.01	0.74	12	0.18	208.00	2247.00	2475	20230206	-32.69	1350	20221014	23.41	2475	-32.69	20230206	1410	18.16	20230103	2475	-32.69	20230206	1390	19.86	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
76	20231018	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1663	-21	5	-1.25	50719941	30240	56.66	1700	1700	1662	2185	1179	1684	1677.25	1.89	-11186	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	344	8.00	0.74	12	0.15	208.00	2247.00	2475	20230206	-32.81	1350	20221014	23.19	2475	-32.81	20230206	1410	17.94	20230103	2475	-32.81	20230206	1390	19.64	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
77	20231018	130933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1671	-13	5	-0.77	45312096	26996	50.58	1700	1700	1662	2185	1179	1684	1678.47	1.89	-9069	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	346	8.03	0.74	12	0.13	208.00	2247.00	2475	20230206	-32.48	1350	20221014	23.78	2475	-32.48	20230206	1410	18.51	20230103	2475	-32.48	20230206	1390	20.22	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
78	20231018	120951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1663	-21	5	-1.25	42822331	25503	47.78	1700	1700	1662	2185	1179	1684	1679.11	1.89	-7576	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	344	8.00	0.74	12	0.12	208.00	2247.00	2475	20230206	-32.81	1350	20221014	23.19	2475	-32.81	20230206	1410	17.94	20230103	2475	-32.81	20230206	1390	19.64	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
79	20231018	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1668	-16	5	-0.95	26124146	15467	28.98	1700	1700	1665	2185	1179	1684	1689.02	1.89	-5776	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	345	8.02	0.74	12	0.07	208.00	2247.00	2475	20230206	-32.61	1350	20221014	23.56	2475	-32.61	20230206	1410	18.30	20230103	2475	-32.61	20230206	1390	20.00	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
80	20231018	100954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1668	-16	5	-0.95	21991447	12996	24.35	1700	1700	1668	2185	1179	1684	1692.17	1.89	-5727	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	345	8.02	0.74	12	0.06	208.00	2247.00	2475	20230206	-32.61	1350	20221014	23.56	2475	-32.61	20230206	1410	18.30	20230103	2475	-32.61	20230206	1390	20.00	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
81	20231018	090938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1700	16	2	0.95	9390204	5530	10.36	1700	1700	1693	2185	1179	1684	1698.05	1.89	-1593	1728	1706	1693	1671	1658	1699	1664	21	501	100	1210	1	1	20687271	352	8.17	0.76	12	0.03	208.00	2247.00	2475	20230206	-31.31	1350	20221014	25.93	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1390	22.30	20221020	1.94	N	310870	100	20 억	390553	N	N	N	N
82	20231017	160940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1684	-2	5	-0.12	90277432	53371	72.63	1686	1715	1680	2190	1181	1686	1691.51	1.88	2744	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	348	8.10	0.75	12	0.26	208.00	2247.00	2475	20230206	-31.96	1305	20221013	29.04	2475	-31.96	20230206	1410	19.43	20230103	2475	-31.96	20230206	1370	22.92	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
83	20231017	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1687	1	2	0.06	83086608	49101	66.82	1686	1715	1680	2190	1181	1686	1692.16	1.88	2717	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	349	8.11	0.75	12	0.24	208.00	2247.00	2475	20230206	-31.84	1305	20221013	29.27	2475	-31.84	20230206	1410	19.65	20230103	2475	-31.84	20230206	1370	23.14	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
84	20231017	140951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1683	-3	5	-0.18	77315811	45675	62.16	1686	1715	1680	2190	1181	1686	1692.75	1.88	3426	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	348	8.09	0.75	12	0.22	208.00	2247.00	2475	20230206	-32.00	1305	20221013	28.97	2475	-32.00	20230206	1410	19.36	20230103	2475	-32.00	20230206	1370	22.85	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
85	20231017	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1702	16	2	0.95	59417995	35067	47.72	1686	1715	1680	2190	1181	1686	1694.43	1.88	3973	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	352	8.18	0.76	12	0.17	208.00	2247.00	2475	20230206	-31.23	1305	20221013	30.42	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1370	24.23	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
86	20231017	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1701	15	2	0.89	53374178	31509	42.88	1686	1715	1680	2190	1181	1686	1693.95	1.88	4743	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	352	8.18	0.76	12	0.15	208.00	2247.00	2475	20230206	-31.27	1305	20221013	30.34	2475	-31.27	20230206	1410	20.64	20230103	2475	-31.27	20230206	1370	24.16	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
87	20231017	110936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1702	16	2	0.95	47287961	27938	38.02	1686	1715	1680	2190	1181	1686	1692.62	1.88	6081	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	352	8.18	0.76	12	0.14	208.00	2247.00	2475	20230206	-31.23	1305	20221013	30.42	2475	-31.23	20230206	1410	20.71	20230103	2475	-31.23	20230206	1370	24.23	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
88	20231017	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1692	6	2	0.36	33245167	19628	26.71	1686	1715	1680	2190	1181	1686	1693.78	1.88	7090	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	350	8.13	0.75	12	0.09	208.00	2247.00	2475	20230206	-31.64	1305	20221013	29.66	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1370	23.50	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
89	20231017	090940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1699	13	2	0.77	16264586	9624	13.10	1686	1699	1680	2190	1181	1686	1690.02	1.88	6041	1733	1709	1696	1672	1659	1703	1666	21	504	100	1210	1	1	20687271	351	8.17	0.76	12	0.05	208.00	2247.00	2475	20230206	-31.35	1305	20221013	30.19	2475	-31.35	20230206	1410	20.50	20230103	2475	-31.35	20230206	1370	24.01	20221017	1.97	N	310870	100	20 억	388976	N	N	N	N
90	20231016	160938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1686	-30	5	-1.75	124852459	73482	112.15	1715	1720	1683	2230	1202	1716	1699.09	1.91	-5035	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	349	8.11	0.75	12	0.36	208.00	2247.00	2475	20230206	-31.88	1305	20221013	29.20	2475	-31.88	20230206	1410	19.57	20230103	2475	-31.88	20230206	1370	23.07	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
91	20231016	150938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1688	-28	5	-1.63	113006244	66465	101.44	1715	1720	1683	2230	1202	1716	1700.24	1.91	-6102	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	349	8.12	0.75	12	0.32	208.00	2247.00	2475	20230206	-31.80	1305	20221013	29.35	2475	-31.80	20230206	1410	19.72	20230103	2475	-31.80	20230206	1370	23.21	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
92	20231016	140939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1692	-24	5	-1.40	104340291	61336	93.61	1715	1720	1683	2230	1202	1716	1701.13	1.91	-6760	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	350	8.13	0.75	12	0.30	208.00	2247.00	2475	20230206	-31.64	1305	20221013	29.66	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1370	23.50	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
93	20231016	130933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1693	-23	5	-1.34	97157821	57102	87.15	1715	1720	1683	2230	1202	1716	1701.48	1.91	-7002	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	350	8.14	0.75	12	0.28	208.00	2247.00	2475	20230206	-31.60	1305	20221013	29.73	2475	-31.60	20230206	1410	20.07	20230103	2475	-31.60	20230206	1370	23.58	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
94	20231016	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1686	-30	5	-1.75	82496169	48424	73.90	1715	1720	1683	2230	1202	1716	1703.62	1.91	-6332	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	349	8.11	0.75	12	0.23	208.00	2247.00	2475	20230206	-31.88	1305	20221013	29.20	2475	-31.88	20230206	1410	19.57	20230103	2475	-31.88	20230206	1370	23.07	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
95	20231016	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1692	-24	5	-1.40	65142624	38157	58.24	1715	1720	1686	2230	1202	1716	1707.23	1.91	-3705	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	350	8.13	0.75	12	0.18	208.00	2247.00	2475	20230206	-31.64	1305	20221013	29.66	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1370	23.50	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
96	20231016	100922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1689	-27	5	-1.57	57865052	33862	51.68	1715	1720	1686	2230	1202	1716	1708.85	1.91	-2792	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	349	8.12	0.75	12	0.16	208.00	2247.00	2475	20230206	-31.76	1305	20221013	29.43	2475	-31.76	20230206	1410	19.79	20230103	2475	-31.76	20230206	1370	23.28	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
97	20231016	090924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1720	4	2	0.23	38780891	22609	34.51	1715	1720	1713	2230	1202	1716	1715.29	1.91	535	1764	1740	1720	1696	1676	1730	1686	21	514	100	1230	1	1	20687271	356	8.27	0.77	12	0.11	208.00	2247.00	2475	20230206	-30.51	1305	20221013	31.80	2475	-30.51	20230206	1410	21.99	20230103	2475	-30.51	20230206	1370	25.55	20221017	1.97	N	310870	100	20 억	394110	N	N	N	N
98	20231012	160955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1715	23	2	1.36	76504196	44974	73.49	1704	1719	1692	2195	1185	1692	1701.11	1.95	2379	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	355	8.25	0.76	12	0.22	208.00	2247.00	2475	20230206	-30.71	1305	20221013	31.42	2475	-30.71	20230206	1410	21.63	20230103	2475	-30.71	20230206	1305	31.42	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
99	20231012	150931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1714	22	2	1.30	72861269	42847	70.01	1704	1719	1692	2195	1185	1692	1700.53	1.95	2524	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	355	8.24	0.76	12	0.21	208.00	2247.00	2475	20230206	-30.75	1305	20221013	31.34	2475	-30.75	20230206	1410	21.56	20230103	2475	-30.75	20230206	1305	31.34	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
100	20231012	140933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1705	13	2	0.77	65330863	38435	62.80	1704	1710	1692	2195	1185	1692	1699.81	1.95	2112	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	353	8.20	0.76	12	0.19	208.00	2247.00	2475	20230206	-31.11	1305	20221013	30.65	2475	-31.11	20230206	1410	20.92	20230103	2475	-31.11	20230206	1305	30.65	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
101	20231012	130933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1701	9	2	0.53	55926421	32915	53.78	1704	1710	1692	2195	1185	1692	1699.15	1.95	1446	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	352	8.18	0.76	12	0.16	208.00	2247.00	2475	20230206	-31.27	1305	20221013	30.34	2475	-31.27	20230206	1410	20.64	20230103	2475	-31.27	20230206	1305	30.34	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
102	20231012	120943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1696	4	2	0.24	43472647	25581	41.80	1704	1710	1692	2195	1185	1692	1699.46	1.95	-289	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	351	8.15	0.75	12	0.12	208.00	2247.00	2475	20230206	-31.47	1305	20221013	29.96	2475	-31.47	20230206	1410	20.28	20230103	2475	-31.47	20230206	1305	29.96	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
103	20231012	110943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1700	8	2	0.47	40536265	23853	38.98	1704	1710	1692	2195	1185	1692	1699.47	1.95	-226	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	352	8.17	0.76	12	0.12	208.00	2247.00	2475	20230206	-31.31	1305	20221013	30.27	2475	-31.31	20230206	1410	20.57	20230103	2475	-31.31	20230206	1305	30.27	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
104	20231012	100935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1693	1	2	0.06	24888481	14643	23.93	1704	1710	1692	2195	1185	1692	1699.77	1.95	-289	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	350	8.14	0.75	12	0.07	208.00	2247.00	2475	20230206	-31.60	1305	20221013	29.73	2475	-31.60	20230206	1410	20.07	20230103	2475	-31.60	20230206	1305	29.73	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
105	20231012	090942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1710	18	2	1.06	10481290	6147	10.04	1704	1710	1693	2195	1185	1692	1705.46	1.95	-633	1723	1707	1684	1668	1645	1715	1676	21	503	100	1210	1	1	20687271	354	8.22	0.76	12	0.03	208.00	2247.00	2475	20230206	-30.91	1305	20221013	31.03	2475	-30.91	20230206	1410	21.28	20230103	2475	-30.91	20230206	1305	31.03	20221013	1.92	N	310870	100	20 억	403537	N	N	N	N
106	20231011	160930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1692	19	2	1.14	102984009	61196	48.33	1673	1700	1661	2170	1172	1673	1682.86	1.97	-3908	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	350	8.13	0.75	12	0.30	208.00	2247.00	2475	20230206	-31.64	1305	20221013	29.66	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1305	29.66	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
107	20231011	150936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1675	2	2	0.12	92552286	55023	43.46	1673	1700	1661	2170	1172	1673	1682.07	1.97	-3394	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	347	8.05	0.75	12	0.27	208.00	2247.00	2475	20230206	-32.32	1305	20221013	28.35	2475	-32.32	20230206	1410	18.79	20230103	2475	-32.32	20230206	1305	28.35	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
108	20231011	140938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1678	5	2	0.30	79049509	46966	37.09	1673	1700	1661	2170	1172	1673	1683.12	1.97	-2701	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	347	8.07	0.75	12	0.23	208.00	2247.00	2475	20230206	-32.20	1305	20221013	28.58	2475	-32.20	20230206	1410	19.01	20230103	2475	-32.20	20230206	1305	28.58	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
109	20231011	130926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1686	13	2	0.78	59945457	35581	28.10	1673	1700	1661	2170	1172	1673	1684.76	1.97	530	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	349	8.11	0.75	12	0.17	208.00	2247.00	2475	20230206	-31.88	1305	20221013	29.20	2475	-31.88	20230206	1410	19.57	20230103	2475	-31.88	20230206	1305	29.20	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
110	20231011	120945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1682	9	2	0.54	54033948	32069	25.33	1673	1700	1661	2170	1172	1673	1684.93	1.97	1624	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	348	8.09	0.75	12	0.16	208.00	2247.00	2475	20230206	-32.04	1305	20221013	28.89	2475	-32.04	20230206	1410	19.29	20230103	2475	-32.04	20230206	1305	28.89	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
111	20231011	110939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1685	12	2	0.72	47041744	27909	22.04	1673	1700	1661	2170	1172	1673	1685.54	1.97	1506	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	349	8.10	0.75	12	0.13	208.00	2247.00	2475	20230206	-31.92	1305	20221013	29.12	2475	-31.92	20230206	1410	19.50	20230103	2475	-31.92	20230206	1305	29.12	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
112	20231011	100932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1685	12	2	0.72	32921449	19516	15.41	1673	1700	1661	2170	1172	1673	1686.90	1.97	2482	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	349	8.10	0.75	12	0.09	208.00	2247.00	2475	20230206	-31.92	1305	20221013	29.12	2475	-31.92	20230206	1410	19.50	20230103	2475	-31.92	20230206	1305	29.12	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
113	20231011	090936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1667	-6	5	-0.36	9984817	5969	4.71	1673	1689	1661	2170	1172	1673	1672.78	1.97	624	1850	1761	1711	1622	1572	1736	1597	21	497	100	1200	1	1	20687271	345	8.01	0.74	12	0.03	208.00	2247.00	2475	20230206	-32.65	1305	20221013	27.74	2475	-32.65	20230206	1410	18.23	20230103	2475	-32.65	20230206	1305	27.74	20221013	1.98	N	310870	100	20 억	407828	N	N	N	N
114	20231010	161541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1673	-77	5	-4.40	216314326	126615	112.30	1750	1800	1661	2275	1225	1750	1708.72	1.97	4491	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	346	8.04	0.74	12	0.61	208.00	2247.00	2475	20230206	-32.40	1305	20221013	28.20	2475	-32.40	20230206	1410	18.65	20230103	2475	-32.40	20230206	1305	28.20	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
115	20231010	150922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1665	-85	5	-4.86	193706218	113099	100.31	1750	1800	1661	2275	1225	1750	1712.71	1.97	6185	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	344	8.00	0.74	12	0.55	208.00	2247.00	2475	20230206	-32.73	1305	20221013	27.59	2475	-32.73	20230206	1410	18.09	20230103	2475	-32.73	20230206	1305	27.59	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
116	20231010	140929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1670	-80	5	-4.57	166064971	96489	85.58	1750	1800	1670	2275	1225	1750	1721.07	1.97	4217	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	345	8.03	0.74	12	0.47	208.00	2247.00	2475	20230206	-32.53	1305	20221013	27.97	2475	-32.53	20230206	1410	18.44	20230103	2475	-32.53	20230206	1305	27.97	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
117	20231010	130922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1680	-70	5	-4.00	142315665	82351	73.04	1750	1800	1670	2275	1225	1750	1728.16	1.97	2677	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	348	8.08	0.75	12	0.40	208.00	2247.00	2475	20230206	-32.12	1305	20221013	28.74	2475	-32.12	20230206	1410	19.15	20230103	2475	-32.12	20230206	1305	28.74	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
118	20231010	120920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1711	-39	5	-2.23	96575045	55254	49.01	1750	1800	1707	2275	1225	1750	1747.84	1.97	887	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	354	8.23	0.76	12	0.27	208.00	2247.00	2475	20230206	-30.87	1305	20221013	31.11	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1305	31.11	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
119	20231010	110902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1759	9	2	0.51	69482990	39589	35.11	1750	1800	1733	2275	1225	1750	1755.11	1.97	1634	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	364	8.46	0.78	12	0.19	208.00	2247.00	2475	20230206	-28.93	1305	20221013	34.79	2475	-28.93	20230206	1410	24.75	20230103	2475	-28.93	20230206	1305	34.79	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
120	20231010	100913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1753	3	2	0.17	51344574	29303	25.99	1750	1770	1733	2275	1225	1750	1752.20	1.97	672	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	363	8.43	0.78	12	0.14	208.00	2247.00	2475	20230206	-29.17	1305	20221013	34.33	2475	-29.17	20230206	1410	24.33	20230103	2475	-29.17	20230206	1305	34.33	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
121	20231010	090907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1748	-2	5	-0.11	29179304	16694	14.81	1750	1750	1733	2275	1225	1750	1747.89	1.97	-2154	1837	1793	1741	1697	1645	1815	1719	21	525	100	1260	1	1	20687271	362	8.40	0.78	12	0.08	208.00	2247.00	2475	20230206	-29.37	1305	20221013	33.95	2475	-29.37	20230206	1410	23.97	20230103	2475	-29.37	20230206	1305	33.95	20221013	1.95	N	310870	100	20 억	408237	N	N	N	N
122	20231006	160915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1750	61	2	3.61	197190104	112745	115.58	1689	1785	1689	2195	1183	1689	1748.99	1.95	5063	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	362	8.41	0.78	12	0.54	208.00	2247.00	2475	20230206	-29.29	1305	20221013	34.10	2475	-29.29	20230206	1410	24.11	20230103	2475	-29.29	20230206	1305	34.10	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
123	20231006	150901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1765	76	2	4.50	188172992	107604	110.31	1689	1785	1689	2195	1183	1689	1748.75	1.95	5142	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	365	8.49	0.79	12	0.52	208.00	2247.00	2475	20230206	-28.69	1305	20221013	35.25	2475	-28.69	20230206	1410	25.18	20230103	2475	-28.69	20230206	1305	35.25	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
124	20231006	140904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1755	66	2	3.91	167749867	95958	98.37	1689	1785	1689	2195	1183	1689	1748.16	1.95	5199	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	363	8.44	0.78	12	0.46	208.00	2247.00	2475	20230206	-29.09	1305	20221013	34.48	2475	-29.09	20230206	1410	24.47	20230103	2475	-29.09	20230206	1305	34.48	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
125	20231006	130853	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1758	69	2	4.09	144189486	82444	84.52	1689	1785	1689	2195	1183	1689	1748.94	1.95	4579	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	364	8.45	0.78	12	0.40	208.00	2247.00	2475	20230206	-28.97	1305	20221013	34.71	2475	-28.97	20230206	1410	24.68	20230103	2475	-28.97	20230206	1305	34.71	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
126	20231006	120852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1760	71	2	4.20	118956867	68108	69.82	1689	1785	1689	2195	1183	1689	1746.59	1.95	5605	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	364	8.46	0.78	12	0.33	208.00	2247.00	2475	20230206	-28.89	1305	20221013	34.87	2475	-28.89	20230206	1410	24.82	20230103	2475	-28.89	20230206	1305	34.87	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
127	20231006	110844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1766	77	2	4.56	94073829	54019	55.38	1689	1785	1689	2195	1183	1689	1741.50	1.95	9695	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	365	8.49	0.79	12	0.26	208.00	2247.00	2475	20230206	-28.65	1305	20221013	35.33	2475	-28.65	20230206	1410	25.25	20230103	2475	-28.65	20230206	1305	35.33	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
128	20231006	100851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1749	60	2	3.55	50269208	29242	29.98	1689	1749	1689	2195	1183	1689	1719.08	1.95	13577	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	362	8.41	0.78	12	0.14	208.00	2247.00	2475	20230206	-29.33	1305	20221013	34.02	2475	-29.33	20230206	1410	24.04	20230103	2475	-29.33	20230206	1305	34.02	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N
129	20231006	090843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1698	9	2	0.53	5953459	3514	3.60	1689	1710	1689	2195	1183	1689	1694.21	1.95	-13	1723	1706	1683	1666	1643	1714	1674	21	506	100	1210	1	1	20687271	351	8.16	0.76	12	0.02	208.00	2247.00	2475	20230206	-31.39	1305	20221013	30.11	2475	-31.39	20230206	1410	20.43	20230103	2475	-31.39	20230206	1305	30.11	20221013	1.98	N	310870	100	20 억	403306	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History