KissMeData/123750/price/prices-20231001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	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	160828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	-100	5	-3.23	246528865	81519	98.60	3140	3140	2960	4030	2170	3100	3024.20	1.46	-15078	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	382	-54.55	1.41	12	0.64	-55.00	2131.00	5710	20230407	-47.46	2800	20231006	7.14	5710	-47.46	20230407	2800	7.14	20231006	5710	-47.46	20230407	2800	7.14	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
3	20231031	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	-120	5	-3.87	245515015	81180	98.19	3140	3140	2960	4030	2170	3100	3024.33	1.46	-15002	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	380	-54.18	1.40	12	0.64	-55.00	2131.00	5710	20230407	-47.81	2800	20231006	6.43	5710	-47.81	20230407	2800	6.43	20231006	5710	-47.81	20230407	2800	6.43	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
4	20231031	140842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	-135	5	-4.35	221544735	73106	88.43	3140	3140	2965	4030	2170	3100	3030.46	1.46	-16249	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	378	-53.91	1.39	12	0.57	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
5	20231031	130836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-115	5	-3.71	175437725	57626	69.70	3140	3140	2980	4030	2170	3100	3044.42	1.46	-13868	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	380	-54.27	1.40	12	0.45	-55.00	2131.00	5710	20230407	-47.72	2800	20231006	6.61	5710	-47.72	20230407	2800	6.61	20231006	5710	-47.72	20230407	2800	6.61	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
6	20231031	120834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-110	5	-3.55	156688440	51361	62.12	3140	3140	2990	4030	2170	3100	3050.73	1.46	-12399	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	381	-54.36	1.40	12	0.40	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
7	20231031	110858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-60	5	-1.94	90488820	29415	35.58	3140	3140	3040	4030	2170	3100	3076.28	1.46	-6481	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	387	-55.27	1.43	12	0.23	-55.00	2131.00	5710	20230407	-46.76	2800	20231006	8.57	5710	-46.76	20230407	2800	8.57	20231006	5710	-46.76	20230407	2800	8.57	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
8	20231031	100843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-45	5	-1.45	54770960	17731	21.45	3140	3140	3055	4030	2170	3100	3088.99	1.46	-4753	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	389	-55.55	1.43	12	0.14	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	5710	-46.50	20230407	2800	9.11	20231006	5710	-46.50	20230407	2800	9.11	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
9	20231031	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	5	2	0.16	3437955	1101	1.33	3140	3140	3105	4030	2170	3100	3122.57	1.46	-400	3173	3136	3103	3066	3033	3155	3085	64	930	500	2100	5	1	12746297	396	-56.45	1.46	12	0.01	-55.00	2131.00	5710	20230407	-45.62	2800	20231006	10.89	5710	-45.62	20230407	2800	10.89	20231006	5710	-45.62	20230407	2800	10.89	20231006	2.38	N	123750	500	63 억	185601	N	N	N	N
10	20231030	160827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	5	2	0.16	256109410	82673	74.85	3095	3140	3070	4020	2170	3095	3097.86	1.29	20924	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	395	-56.36	1.45	12	0.65	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	5710	-45.71	20230407	2800	10.71	20231006	5710	-45.71	20230407	2800	10.71	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
11	20231030	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	5	2	0.16	252102180	81380	73.68	3095	3140	3070	4020	2170	3095	3097.84	1.29	20503	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	395	-56.36	1.45	12	0.64	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	5710	-45.71	20230407	2800	10.71	20231006	5710	-45.71	20230407	2800	10.71	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
12	20231030	140808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3120	25	2	0.81	230968990	74556	67.50	3095	3140	3070	4020	2170	3095	3097.93	1.29	17926	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	398	-56.73	1.46	12	0.58	-55.00	2131.00	5710	20230407	-45.36	2800	20231006	11.43	5710	-45.36	20230407	2800	11.43	20231006	5710	-45.36	20230407	2800	11.43	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
13	20231030	130810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	15	2	0.48	209028435	67484	61.10	3095	3140	3070	4020	2170	3095	3097.45	1.29	15193	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	396	-56.55	1.46	12	0.53	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	5710	-45.53	20230407	2800	11.07	20231006	5710	-45.53	20230407	2800	11.07	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
14	20231030	120804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	5	2	0.16	159138750	51423	46.56	3095	3135	3070	4020	2170	3095	3094.70	1.29	9517	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	395	-56.36	1.45	12	0.40	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	5710	-45.71	20230407	2800	10.71	20231006	5710	-45.71	20230407	2800	10.71	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
15	20231030	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3115	20	2	0.65	147226275	47590	43.09	3095	3135	3070	4020	2170	3095	3093.64	1.29	8619	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	397	-56.64	1.46	12	0.37	-55.00	2131.00	5710	20230407	-45.45	2800	20231006	11.25	5710	-45.45	20230407	2800	11.25	20231006	5710	-45.45	20230407	2800	11.25	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
16	20231030	100803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-15	5	-0.48	124302130	40214	36.41	3095	3135	3070	4020	2170	3095	3091.02	1.29	6089	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	393	-56.00	1.45	12	0.32	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
17	20231030	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-15	5	-0.48	9701575	3142	2.84	3095	3095	3070	4020	2170	3095	3087.71	1.29	242	3195	3145	3105	3055	3015	3125	3035	64	925	500	2100	5	1	12746297	393	-56.00	1.45	12	0.02	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.33	N	123750	500	63 억	164687	N	N	N	N
18	20231027	160731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	0	3	0.00	339569055	109551	21.57	3120	3155	3065	4020	2170	3095	3099.64	1.38	-10718	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	394	-56.27	1.45	12	0.86	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	5710	-45.80	20230407	2800	10.54	20231006	5710	-45.80	20230407	2800	10.54	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
19	20231027	150803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-15	5	-0.48	329534230	106297	20.93	3120	3155	3065	4020	2170	3095	3100.13	1.38	-10720	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	393	-56.00	1.45	12	0.83	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
20	20231027	140801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	5	2	0.16	311174905	100355	19.76	3120	3155	3065	4020	2170	3095	3100.74	1.38	-8684	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	395	-56.36	1.45	12	0.79	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	5710	-45.71	20230407	2800	10.71	20231006	5710	-45.71	20230407	2800	10.71	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
21	20231027	130752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3085	-10	5	-0.32	284920780	91838	18.08	3120	3155	3065	4020	2170	3095	3102.43	1.38	-7466	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	393	-56.09	1.45	12	0.72	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	5710	-45.97	20230407	2800	10.18	20231006	5710	-45.97	20230407	2800	10.18	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
22	20231027	120805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	5	2	0.16	245317780	79051	15.57	3120	3155	3065	4020	2170	3095	3103.28	1.38	-4862	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	395	-56.36	1.45	12	0.62	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	5710	-45.71	20230407	2800	10.71	20231006	5710	-45.71	20230407	2800	10.71	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
23	20231027	110810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3120	25	2	0.81	192035595	61840	12.18	3120	3155	3065	4020	2170	3095	3105.36	1.38	-4891	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	398	-56.73	1.46	12	0.49	-55.00	2131.00	5710	20230407	-45.36	2800	20231006	11.43	5710	-45.36	20230407	2800	11.43	20231006	5710	-45.36	20230407	2800	11.43	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
24	20231027	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	35	2	1.13	126377600	40889	8.05	3120	3135	3065	4020	2170	3095	3090.75	1.38	-8891	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	399	-56.91	1.47	12	0.32	-55.00	2131.00	5710	20230407	-45.18	2800	20231006	11.79	5710	-45.18	20230407	2800	11.79	20231006	5710	-45.18	20230407	2800	11.79	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
25	20231027	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3135	40	2	1.29	6362385	2046	0.40	3120	3135	3085	4020	2170	3095	3109.67	1.38	55	3448	3271	3123	2946	2798	3360	3035	64	925	500	2100	5	1	12746297	400	-57.00	1.47	12	0.02	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	5710	-45.10	20230407	2800	11.96	20231006	5710	-45.10	20230407	2800	11.96	20231006	2.48	N	123750	500	63 억	175405	N	N	N	N
26	20231026	160750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	5	2	0.16	1586813470	506305	173.63	3035	3300	2975	4015	2165	3090	3134.12	1.81	-55877	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	394	-56.27	1.45	12	3.97	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	5710	-45.80	20230407	2800	10.54	20231006	5710	-45.80	20230407	2800	10.54	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
27	20231026	150749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3125	35	2	1.13	1557693350	496901	170.40	3035	3300	2975	4015	2165	3090	3134.82	1.81	-53164	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	398	-56.82	1.47	12	3.90	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	5710	-45.27	20230407	2800	11.61	20231006	5710	-45.27	20230407	2800	11.61	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
28	20231026	140752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-10	5	-0.32	1497791920	477569	163.77	3035	3300	2975	4015	2165	3090	3136.28	1.81	-49951	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	393	-56.00	1.45	12	3.75	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
29	20231026	130750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3085	-5	5	-0.16	1443550680	460021	157.76	3035	3300	2975	4015	2165	3090	3138.01	1.81	-49443	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	393	-56.09	1.45	12	3.61	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	5710	-45.97	20230407	2800	10.18	20231006	5710	-45.97	20230407	2800	10.18	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
30	20231026	120746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3085	-5	5	-0.16	1322414955	420314	144.14	3035	3300	2975	4015	2165	3090	3146.25	1.81	-59357	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	393	-56.09	1.45	12	3.30	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	5710	-45.97	20230407	2800	10.18	20231006	5710	-45.97	20230407	2800	10.18	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
31	20231026	110756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-50	5	-1.62	1108278865	350498	120.20	3035	3300	2975	4015	2165	3090	3162.01	1.81	-59797	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	387	-55.27	1.43	12	2.75	-55.00	2131.00	5710	20230407	-46.76	2800	20231006	8.57	5710	-46.76	20230407	2800	8.57	20231006	5710	-46.76	20230407	2800	8.57	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
32	20231026	100753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	-40	5	-1.29	98578595	32718	11.22	3035	3075	2975	4015	2165	3090	3012.98	1.81	-10074	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	389	-55.45	1.43	12	0.26	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	5710	-46.58	20230407	2800	8.93	20231006	5710	-46.58	20230407	2800	8.93	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
33	20231026	090750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	-65	5	-2.10	43764100	14524	4.98	3035	3075	2985	4015	2165	3090	3013.22	1.81	-6227	3253	3171	3098	3016	2943	3212	3057	64	925	500	2100	5	1	12746297	386	-55.00	1.42	12	0.11	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.45	N	123750	500	63 억	231282	N	N	N	N
34	20231025	160753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	100	2	3.34	902518570	289313	230.84	3025	3180	3025	3885	2095	2990	3119.56	1.38	54886	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	394	-56.18	1.45	12	2.27	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	5710	-45.88	20230407	2800	10.36	20231006	5710	-45.88	20230407	2800	10.36	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
35	20231025	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	90	2	3.01	870297270	278870	222.51	3025	3180	3025	3885	2095	2990	3120.80	1.38	54090	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	393	-56.00	1.45	12	2.19	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
36	20231025	140748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	90	2	3.01	797366670	255103	203.54	3025	3180	3025	3885	2095	2990	3125.67	1.38	51758	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	393	-56.00	1.45	12	2.00	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
37	20231025	130748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	140	2	4.68	740516515	236696	188.86	3025	3180	3025	3885	2095	2990	3128.56	1.38	48520	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	399	-56.91	1.47	12	1.86	-55.00	2131.00	5710	20230407	-45.18	2800	20231006	11.79	5710	-45.18	20230407	2800	11.79	20231006	5710	-45.18	20230407	2800	11.79	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
38	20231025	120748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	150	2	5.02	692440295	221264	176.54	3025	3180	3025	3885	2095	2990	3129.48	1.38	49873	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	400	-57.09	1.47	12	1.74	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	5710	-45.01	20230407	2800	12.14	20231006	5710	-45.01	20230407	2800	12.14	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
39	20231025	110751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3145	155	2	5.18	613622245	195961	156.35	3025	3180	3025	3885	2095	2990	3131.35	1.38	39636	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	401	-57.18	1.48	12	1.54	-55.00	2131.00	5710	20230407	-44.92	2800	20231006	12.32	5710	-44.92	20230407	2800	12.32	20231006	5710	-44.92	20230407	2800	12.32	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
40	20231025	100752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	180	2	6.02	494652490	158007	126.07	3025	3180	3025	3885	2095	2990	3130.57	1.38	35288	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	404	-57.64	1.49	12	1.24	-55.00	2131.00	5710	20230407	-44.48	2800	20231006	13.21	5710	-44.48	20230407	2800	13.21	20231006	5710	-44.48	20230407	2800	13.21	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
41	20231025	090746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	80	2	2.68	28236950	9269	7.40	3025	3070	3025	3885	2095	2990	3046.39	1.38	4265	3086	3037	2986	2937	2886	3040	2940	64	895	500	2030	5	1	12746297	391	-55.82	1.44	12	0.07	-55.00	2131.00	5710	20230407	-46.23	2800	20231006	9.64	5710	-46.23	20230407	2800	9.64	20231006	5710	-46.23	20230407	2800	9.64	20231006	2.31	N	123750	500	63 억	176396	N	N	N	N
42	20231024	160732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	0	3	0.00	374010025	125327	83.66	2990	3035	2935	3885	2095	2990	2984.27	1.18	25536	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	381	-54.36	1.40	12	0.98	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
43	20231024	150744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3030	40	2	1.34	310731915	104177	69.54	2990	3035	2935	3885	2095	2990	2982.73	1.18	20688	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	386	-55.09	1.42	12	0.82	-55.00	2131.00	5710	20230407	-46.94	2800	20231006	8.21	5710	-46.94	20230407	2800	8.21	20231006	5710	-46.94	20230407	2800	8.21	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
44	20231024	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	5	2	0.17	229199405	77141	51.49	2990	3005	2935	3885	2095	2990	2971.17	1.18	10717	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	382	-54.45	1.41	12	0.61	-55.00	2131.00	5710	20230407	-47.55	2800	20231006	6.96	5710	-47.55	20230407	2800	6.96	20231006	5710	-47.55	20230407	2800	6.96	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
45	20231024	130736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	188295855	63390	42.31	2990	3005	2935	3885	2095	2990	2970.43	1.18	2425	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	377	-53.82	1.39	12	0.50	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
46	20231024	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	127161170	42817	28.58	2990	3005	2935	3885	2095	2990	2969.88	1.18	-3608	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	378	-53.91	1.39	12	0.34	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
47	20231024	110739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	118643450	39950	26.67	2990	3005	2935	3885	2095	2990	2969.80	1.18	-4377	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	377	-53.82	1.39	12	0.31	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
48	20231024	100731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	61261750	20516	13.69	2990	3005	2970	3885	2095	2990	2986.05	1.18	-1020	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	379	-54.00	1.39	12	0.16	-55.00	2131.00	5710	20230407	-47.99	2800	20231006	6.07	5710	-47.99	20230407	2800	6.07	20231006	5710	-47.99	20230407	2800	6.07	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
49	20231024	090738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	10	2	0.33	9984640	3340	2.23	2990	3005	2970	3885	2095	2990	2989.41	1.18	1227	3100	3045	2995	2940	2890	3072	2967	64	895	500	2030	5	1	12746297	382	-54.55	1.41	12	0.03	-55.00	2131.00	5710	20230407	-47.46	2800	20231006	7.14	5710	-47.46	20230407	2800	7.14	20231006	5710	-47.46	20230407	2800	7.14	20231006	2.29	N	123750	500	63 억	150860	N	N	N	N
50	20231023	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	0	3	0.00	444806670	149091	4.70	2950	3050	2945	3885	2095	2990	2983.46	1.11	9579	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	381	-54.36	1.40	12	1.17	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
51	20231023	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	401555200	134648	4.25	2950	3050	2945	3885	2095	2990	2982.26	1.11	8807	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	384	-54.73	1.41	12	1.06	-55.00	2131.00	5710	20230407	-47.29	2800	20231006	7.50	5710	-47.29	20230407	2800	7.50	20231006	5710	-47.29	20230407	2800	7.50	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
52	20231023	140729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	321319650	107607	3.39	2950	3050	2945	3885	2095	2990	2986.05	1.11	8153	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	379	-54.00	1.39	12	0.84	-55.00	2131.00	5710	20230407	-47.99	2800	20231006	6.07	5710	-47.99	20230407	2800	6.07	20231006	5710	-47.99	20230407	2800	6.07	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
53	20231023	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	0	3	0.00	287132700	96090	3.03	2950	3050	2945	3885	2095	2990	2988.16	1.11	12731	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	381	-54.36	1.40	12	0.75	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
54	20231023	120727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-5	5	-0.17	242391235	81067	2.56	2950	3050	2945	3885	2095	2990	2990.01	1.11	13152	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	380	-54.27	1.40	12	0.64	-55.00	2131.00	5710	20230407	-47.72	2800	20231006	6.61	5710	-47.72	20230407	2800	6.61	20231006	5710	-47.72	20230407	2800	6.61	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
55	20231023	110726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	30	2	1.00	234082240	78293	2.47	2950	3050	2945	3885	2095	2990	2989.82	1.11	13910	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	385	-54.91	1.42	12	0.61	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	5710	-47.11	20230407	2800	7.86	20231006	5710	-47.11	20230407	2800	7.86	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
56	20231023	100719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-5	5	-0.17	138664035	46325	1.46	2950	3050	2945	3885	2095	2990	2993.29	1.11	8744	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	380	-54.27	1.40	12	0.36	-55.00	2131.00	5710	20230407	-47.72	2800	20231006	6.61	5710	-47.72	20230407	2800	6.61	20231006	5710	-47.72	20230407	2800	6.61	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
57	20231023	090736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	-10	5	-0.33	44131005	14884	0.47	2950	3000	2945	3885	2095	2990	2965.00	1.11	4696	3780	3385	3175	2780	2570	3280	2675	64	895	500	2030	5	1	12746297	380	-54.18	1.40	12	0.12	-55.00	2131.00	5710	20230407	-47.81	2800	20231006	6.43	5710	-47.81	20230407	2800	6.43	20231006	5710	-47.81	20230407	2800	6.43	20231006	2.29	N	123750	500	63 억	141281	N	N	N	N
58	20231020	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-30	5	-0.99	10501851905	3166700	2922.15	3015	3570	2965	3925	2115	3020	3316.45	2.00	-115727	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	381	-54.36	1.40	12	24.84	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
59	20231020	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-15	5	-0.50	10404264680	3134153	2892.11	3015	3570	2965	3925	2115	3020	3319.64	2.00	-115839	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	383	-54.64	1.41	12	24.59	-55.00	2131.00	5710	20230407	-47.37	2800	20231006	7.32	5710	-47.37	20230407	2800	7.32	20231006	5710	-47.37	20230407	2800	7.32	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
60	20231020	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	15	2	0.50	10269835425	3089643	2851.04	3015	3570	2965	3925	2115	3020	3323.96	2.00	-111257	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	387	-55.18	1.42	12	24.24	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	5710	-46.85	20230407	2800	8.39	20231006	5710	-46.85	20230407	2800	8.39	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
61	20231020	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	5	2	0.17	10180517015	3060221	2823.89	3015	3570	2965	3925	2115	3020	3326.73	2.00	-110411	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	386	-55.00	1.42	12	24.01	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
62	20231020	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-10	5	-0.33	10082881695	3027666	2793.85	3015	3570	2965	3925	2115	3020	3330.25	2.00	-108423	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	384	-54.73	1.41	12	23.75	-55.00	2131.00	5710	20230407	-47.29	2800	20231006	7.50	5710	-47.29	20230407	2800	7.50	20231006	5710	-47.29	20230407	2800	7.50	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
63	20231020	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	30	2	0.99	9801046585	2934425	2707.81	3015	3570	3000	3925	2115	3020	3340.02	2.00	-106186	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	389	-55.45	1.43	12	23.02	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	5710	-46.58	20230407	2800	8.93	20231006	5710	-46.58	20230407	2800	8.93	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
64	20231020	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	60	2	1.99	9296637470	2770282	2556.34	3015	3570	3000	3925	2115	3020	3355.85	2.00	-100320	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	393	-56.00	1.45	12	21.73	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	5710	-46.06	20230407	2800	10.00	20231006	5710	-46.06	20230407	2800	10.00	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
65	20231020	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	35	2	1.16	17914830	5903	5.45	3015	3055	3000	3925	2115	3020	3034.87	2.00	636	3106	3062	2996	2952	2886	3085	2975	64	905	500	2050	5	1	12746297	389	-55.55	1.43	12	0.05	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	5710	-46.50	20230407	2800	9.11	20231006	5710	-46.50	20230407	2800	9.11	20231006	2.32	N	123750	500	63 억	255473	N	N	N	N
66	20231019	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-20	5	-0.66	320995825	107508	92.69	3005	3040	2930	3950	2130	3040	2985.75	2.07	-7649	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	385	-54.91	1.42	12	0.84	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	5710	-47.11	20230407	2800	7.86	20231006	5710	-47.11	20230407	2800	7.86	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
67	20231019	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-20	5	-0.66	301743120	101146	87.21	3005	3040	2930	3950	2130	3040	2983.24	2.07	-7171	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	385	-54.91	1.42	12	0.79	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	5710	-47.11	20230407	2800	7.86	20231006	5710	-47.11	20230407	2800	7.86	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
68	20231019	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-30	5	-0.99	286911485	96242	82.98	3005	3040	2930	3950	2130	3040	2981.15	2.07	-7617	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	384	-54.73	1.41	12	0.76	-55.00	2131.00	5710	20230407	-47.29	2800	20231006	7.50	5710	-47.29	20230407	2800	7.50	20231006	5710	-47.29	20230407	2800	7.50	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
69	20231019	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	0	3	0.00	265478600	89160	76.87	3005	3040	2930	3950	2130	3040	2977.55	2.07	-6603	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	387	-55.27	1.43	12	0.70	-55.00	2131.00	5710	20230407	-46.76	2800	20231006	8.57	5710	-46.76	20230407	2800	8.57	20231006	5710	-46.76	20230407	2800	8.57	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
70	20231019	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-80	5	-2.63	143861315	48582	41.89	3005	3015	2930	3950	2130	3040	2961.21	2.07	-20797	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	377	-53.82	1.39	12	0.38	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
71	20231019	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-75	5	-2.47	121124580	40901	35.26	3005	3015	2930	3950	2130	3040	2961.41	2.07	-19612	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	378	-53.91	1.39	12	0.32	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
72	20231019	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-75	5	-2.47	102272705	34561	29.80	3005	3015	2930	3950	2130	3040	2959.19	2.07	-17086	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	378	-53.91	1.39	12	0.27	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
73	20231019	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-75	5	-2.47	34012735	11405	9.83	3005	3015	2960	3950	2130	3040	2982.27	2.07	-5842	3113	3076	3038	3001	2963	3077	3002	64	910	500	2060	5	1	12746297	378	-53.91	1.39	12	0.09	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.29	N	123750	500	63 억	263636	N	N	N	N
74	20231018	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	0	3	0.00	348356910	115041	75.07	3040	3075	3000	3950	2130	3040	3028.11	1.99	9502	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	387	-55.27	1.43	12	0.90	-55.00	2131.00	5710	20230407	-46.76	2800	20231006	8.57	5710	-46.76	20230407	2800	8.57	20231006	5710	-46.76	20230407	2800	8.57	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
75	20231018	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-30	5	-0.99	259159520	85566	55.84	3040	3075	3000	3950	2130	3040	3028.77	1.99	9961	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	384	-54.73	1.41	12	0.67	-55.00	2131.00	5710	20230407	-47.29	2800	20231006	7.50	5710	-47.29	20230407	2800	7.50	20231006	5710	-47.29	20230407	2800	7.50	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
76	20231018	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	-5	5	-0.16	180714380	59528	38.85	3040	3075	3000	3950	2130	3040	3035.79	1.99	10684	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	387	-55.18	1.42	12	0.47	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	5710	-46.85	20230407	2800	8.39	20231006	5710	-46.85	20230407	2800	8.39	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
77	20231018	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-10	5	-0.33	173874460	57274	37.38	3040	3075	3000	3950	2130	3040	3035.84	1.99	10665	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	386	-55.09	1.42	12	0.45	-55.00	2131.00	5710	20230407	-46.94	2800	20231006	8.21	5710	-46.94	20230407	2800	8.21	20231006	5710	-46.94	20230407	2800	8.21	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
78	20231018	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-10	5	-0.33	166435880	54825	35.78	3040	3075	3000	3950	2130	3040	3035.77	1.99	11459	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	386	-55.09	1.42	12	0.43	-55.00	2131.00	5710	20230407	-46.94	2800	20231006	8.21	5710	-46.94	20230407	2800	8.21	20231006	5710	-46.94	20230407	2800	8.21	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
79	20231018	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	35	2	1.15	133852845	44144	28.81	3040	3075	3000	3950	2130	3040	3032.19	1.99	12378	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	392	-55.91	1.44	12	0.35	-55.00	2131.00	5710	20230407	-46.15	2800	20231006	9.82	5710	-46.15	20230407	2800	9.82	20231006	5710	-46.15	20230407	2800	9.82	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
80	20231018	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-15	5	-0.49	61293870	20263	13.22	3040	3060	3000	3950	2130	3040	3024.92	1.99	7494	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	386	-55.00	1.42	12	0.16	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
81	20231018	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-25	5	-0.82	29289190	9724	6.35	3040	3060	3000	3950	2130	3040	3012.05	1.99	5096	3186	3112	3066	2992	2946	3090	2970	64	910	500	2060	5	1	12746297	384	-54.82	1.41	12	0.08	-55.00	2131.00	5710	20230407	-47.20	2800	20231006	7.68	5710	-47.20	20230407	2800	7.68	20231006	5710	-47.20	20230407	2800	7.68	20231006	2.68	N	123750	500	63 억	254125	N	N	N	N
82	20231017	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-20	5	-0.65	469487400	152549	5.86	3060	3140	3020	3975	2145	3060	3077.66	1.74	33684	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	387	-55.27	1.43	12	1.20	-55.00	2131.00	5710	20230407	-46.76	2800	20231006	8.57	5710	-46.76	20230407	2800	8.57	20231006	5710	-46.76	20230407	2800	8.57	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
83	20231017	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-15	5	-0.49	457749590	148688	5.71	3060	3140	3020	3975	2145	3060	3078.60	1.74	32771	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	388	-55.36	1.43	12	1.17	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	5710	-46.67	20230407	2800	8.75	20231006	5710	-46.67	20230407	2800	8.75	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
84	20231017	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-10	5	-0.33	409141415	132723	5.10	3060	3140	3020	3975	2145	3060	3082.69	1.74	31631	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	389	-55.45	1.43	12	1.04	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	5710	-46.58	20230407	2800	8.93	20231006	5710	-46.58	20230407	2800	8.93	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
85	20231017	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	359272130	116338	4.47	3060	3140	3050	3975	2145	3060	3088.20	1.74	31185	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	391	-55.73	1.44	12	0.91	-55.00	2131.00	5710	20230407	-46.32	2800	20231006	9.46	5710	-46.32	20230407	2800	9.46	20231006	5710	-46.32	20230407	2800	9.46	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
86	20231017	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-5	5	-0.16	337880835	109361	4.20	3060	3140	3050	3975	2145	3060	3089.62	1.74	31195	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	389	-55.55	1.43	12	0.86	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	5710	-46.50	20230407	2800	9.11	20231006	5710	-46.50	20230407	2800	9.11	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
87	20231017	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	15	2	0.49	287945200	93064	3.57	3060	3140	3050	3975	2145	3060	3094.09	1.74	32168	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	392	-55.91	1.44	12	0.73	-55.00	2131.00	5710	20230407	-46.15	2800	20231006	9.82	5710	-46.15	20230407	2800	9.82	20231006	5710	-46.15	20230407	2800	9.82	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
88	20231017	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	50	2	1.63	188352790	60658	2.33	3060	3140	3060	3975	2145	3060	3105.23	1.74	25202	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	396	-56.55	1.46	12	0.48	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	5710	-45.53	20230407	2800	11.07	20231006	5710	-45.53	20230407	2800	11.07	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
89	20231017	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	35	2	1.14	50432215	16370	0.63	3060	3110	3060	3975	2145	3060	3080.90	1.74	2013	3850	3455	3205	2810	2560	3652	3007	64	915	500	2080	5	1	12746297	394	-56.27	1.45	12	0.13	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	5710	-45.80	20230407	2800	10.54	20231006	5710	-45.80	20230407	2800	10.54	20231006	2.60	N	123750	500	63 억	221810	N	N	N	N
90	20231016	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	35	2	1.16	8668137655	2600404	1682.52	3000	3600	2955	3930	2120	3025	3333.48	2.00	-32014	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	390	-55.64	1.44	12	20.40	-55.00	2131.00	5710	20230407	-46.41	2800	20231006	9.29	5710	-46.41	20230407	2800	9.29	20231006	5710	-46.41	20230407	2800	9.29	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
91	20231016	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	10	2	0.33	8567386615	2567307	1661.11	3000	3600	2955	3930	2120	3025	3337.11	2.00	-37314	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	387	-55.18	1.42	12	20.14	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	5710	-46.85	20230407	2800	8.39	20231006	5710	-46.85	20230407	2800	8.39	20231006	2.58	N	123750	500	63 억	255286	Y	N	N	N
92	20231016	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	65	2	2.15	8178191780	2440935	1579.34	3000	3600	2955	3930	2120	3025	3350.43	2.00	-58312	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	394	-56.18	1.45	12	19.15	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	5710	-45.88	20230407	2800	10.36	20231006	5710	-45.88	20230407	2800	10.36	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
93	20231016	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	145	2	4.79	2702155815	823994	533.14	3000	3450	2955	3930	2120	3025	3279.34	2.00	-47788	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	404	-57.64	1.49	12	6.46	-55.00	2131.00	5710	20230407	-44.48	2800	20231006	13.21	5710	-44.48	20230407	2800	13.21	20231006	5710	-44.48	20230407	2800	13.21	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
94	20231016	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-25	5	-0.83	66935500	22254	14.40	3000	3070	2955	3930	2120	3025	3007.80	2.00	799	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	382	-54.55	1.41	12	0.17	-55.00	2131.00	5710	20230407	-47.46	2800	20231006	7.14	5710	-47.46	20230407	2800	7.14	20231006	5710	-47.46	20230407	2800	7.14	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
95	20231016	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-30	5	-0.99	33501675	11195	7.24	3000	3020	2955	3930	2120	3025	2992.56	2.00	-1514	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	382	-54.45	1.41	12	0.09	-55.00	2131.00	5710	20230407	-47.55	2800	20231006	6.96	5710	-47.55	20230407	2800	6.96	20231006	5710	-47.55	20230407	2800	6.96	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
96	20231016	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-35	5	-1.16	29242650	9774	6.32	3000	3020	2955	3930	2120	3025	2991.88	2.00	-1103	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	381	-54.36	1.40	12	0.08	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
97	20231016	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-25	5	-0.83	7443100	2487	1.61	3000	3020	2955	3930	2120	3025	2992.80	2.00	-1333	3255	3140	3065	2950	2875	3102	2912	64	905	500	2050	5	1	12746297	382	-54.55	1.41	12	0.02	-55.00	2131.00	5710	20230407	-47.46	2800	20231006	7.14	5710	-47.46	20230407	2800	7.14	20231006	5710	-47.46	20230407	2800	7.14	20231006	2.58	N	123750	500	63 억	255286	N	N	N	N
98	20231012	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	5	2	0.17	46112150	15200	44.14	3025	3060	3020	3930	2120	3025	3033.69	2.21	741	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	386	-55.09	1.42	12	0.12	-55.00	2131.00	5710	20230407	-46.94	2800	20231006	8.21	5710	-46.94	20230407	2800	8.21	20231006	5710	-46.94	20230407	2800	8.21	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
99	20231012	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	20	2	0.66	44121510	14544	42.23	3025	3060	3020	3930	2120	3025	3033.66	2.21	770	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	388	-55.36	1.43	12	0.11	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	5710	-46.67	20230407	2800	8.75	20231006	5710	-46.67	20230407	2800	8.75	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
100	20231012	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	25	2	0.83	31108070	10246	29.75	3025	3060	3020	3930	2120	3025	3036.12	2.21	483	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	389	-55.45	1.43	12	0.08	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	5710	-46.58	20230407	2800	8.93	20231006	5710	-46.58	20230407	2800	8.93	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
101	20231012	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	30	2	0.99	28534880	9397	27.29	3025	3060	3020	3930	2120	3025	3036.59	2.21	274	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	389	-55.55	1.43	12	0.07	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	5710	-46.50	20230407	2800	9.11	20231006	5710	-46.50	20230407	2800	9.11	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
102	20231012	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	30	2	0.99	24279830	7993	23.21	3025	3060	3020	3930	2120	3025	3037.64	2.21	85	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	389	-55.55	1.43	12	0.06	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	5710	-46.50	20230407	2800	9.11	20231006	5710	-46.50	20230407	2800	9.11	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
103	20231012	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	20	2	0.66	12690710	4192	12.17	3025	3045	3020	3930	2120	3025	3027.36	2.21	161	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	388	-55.36	1.43	12	0.03	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	5710	-46.67	20230407	2800	8.75	20231006	5710	-46.67	20230407	2800	8.75	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
104	20231012	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	0	3	0.00	9186355	3035	8.81	3025	3040	3020	3930	2120	3025	3026.81	2.21	-151	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	386	-55.00	1.42	12	0.02	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
105	20231012	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	10	2	0.33	287530	95	0.28	3025	3035	3025	3930	2120	3025	3026.63	2.21	-27	3165	3095	3000	2930	2835	3130	2965	64	905	500	2050	5	1	12746297	387	-55.18	1.42	12	0.00	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	5710	-46.85	20230407	2800	8.39	20231006	5710	-46.85	20230407	2800	8.39	20231006	2.49	N	123750	500	63 억	281209	N	N	N	N
106	20231011	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	85	2	2.89	104103145	34437	78.66	2905	3070	2905	3820	2060	2940	3023.00	2.16	5715	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	386	-55.00	1.42	12	0.27	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
107	20231011	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	90	2	3.06	100912455	33379	76.24	2905	3070	2905	3820	2060	2940	3023.23	2.16	5820	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	386	-55.09	1.42	12	0.26	-55.00	2131.00	5710	20230407	-46.94	2800	20231006	8.21	5710	-46.94	20230407	2800	8.21	20231006	5710	-46.94	20230407	2800	8.21	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
108	20231011	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	85	2	2.89	99837960	33024	75.43	2905	3070	2905	3820	2060	2940	3023.19	2.16	5821	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	386	-55.00	1.42	12	0.26	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
109	20231011	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	85	2	2.89	99223715	32821	74.97	2905	3070	2905	3820	2060	2940	3023.18	2.16	5821	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	386	-55.00	1.42	12	0.26	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	5710	-47.02	20230407	2800	8.04	20231006	5710	-47.02	20230407	2800	8.04	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
110	20231011	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	95	2	3.23	93798095	31020	70.85	2905	3070	2905	3820	2060	2940	3023.79	2.16	5553	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	387	-55.18	1.42	12	0.24	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	5710	-46.85	20230407	2800	8.39	20231006	5710	-46.85	20230407	2800	8.39	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
111	20231011	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	105	2	3.57	91547810	30278	69.16	2905	3070	2905	3820	2060	2940	3023.58	2.16	5427	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	388	-55.36	1.43	12	0.24	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	5710	-46.67	20230407	2800	8.75	20231006	5710	-46.67	20230407	2800	8.75	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
112	20231011	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	110	2	3.74	76337535	25248	57.67	2905	3070	2905	3820	2060	2940	3023.51	2.16	3732	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	389	-55.45	1.43	12	0.20	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	5710	-46.58	20230407	2800	8.93	20231006	5710	-46.58	20230407	2800	8.93	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
113	20231011	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	45	2	1.53	3400115	1148	2.62	2905	2985	2905	3820	2060	2940	2961.77	2.16	-71	3050	2995	2965	2910	2880	2980	2895	64	880	500	1990	5	1	12746297	380	-54.27	1.40	12	0.01	-55.00	2131.00	5710	20230407	-47.72	2800	20231006	6.61	5710	-47.72	20230407	2800	6.61	20231006	5710	-47.72	20230407	2800	6.61	20231006	2.50	N	123750	500	63 억	275901	N	N	N	N
114	20231010	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-20	5	-0.68	127295880	42749	119.22	2960	3020	2935	3845	2075	2960	2977.75	2.19	-3407	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	375	-53.45	1.38	12	0.34	-55.00	2131.00	5710	20230407	-48.51	2800	20231006	5.00	5710	-48.51	20230407	2800	5.00	20231006	5710	-48.51	20230407	2800	5.00	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
115	20231010	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-10	5	-0.34	118685845	39819	111.05	2960	3020	2940	3845	2075	2960	2980.63	2.19	-3886	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	376	-53.64	1.38	12	0.31	-55.00	2131.00	5710	20230407	-48.34	2800	20231006	5.36	5710	-48.34	20230407	2800	5.36	20231006	5710	-48.34	20230407	2800	5.36	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
116	20231010	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	35	2	1.18	97706100	32713	91.23	2960	3020	2940	3845	2075	2960	2986.77	2.19	-1015	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	382	-54.45	1.41	12	0.26	-55.00	2131.00	5710	20230407	-47.55	2800	20231006	6.96	5710	-47.55	20230407	2800	6.96	20231006	5710	-47.55	20230407	2800	6.96	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
117	20231010	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	30	2	1.01	87412960	29253	81.58	2960	3020	2940	3845	2075	2960	2988.17	2.19	-944	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	381	-54.36	1.40	12	0.23	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
118	20231010	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	30	2	1.01	78220005	26174	73.00	2960	3020	2940	3845	2075	2960	2988.46	2.19	-851	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	381	-54.36	1.40	12	0.21	-55.00	2131.00	5710	20230407	-47.64	2800	20231006	6.79	5710	-47.64	20230407	2800	6.79	20231006	5710	-47.64	20230407	2800	6.79	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
119	20231010	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	20	2	0.68	24393195	8225	22.94	2960	3000	2940	3845	2075	2960	2965.74	2.19	719	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	380	-54.18	1.40	12	0.06	-55.00	2131.00	5710	20230407	-47.81	2800	20231006	6.43	5710	-47.81	20230407	2800	6.43	20231006	5710	-47.81	20230407	2800	6.43	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
120	20231010	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	5	2	0.17	18329725	6180	17.24	2960	3000	2940	3845	2075	2960	2965.97	2.19	703	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	378	-53.91	1.39	12	0.05	-55.00	2131.00	5710	20230407	-48.07	2800	20231006	5.89	5710	-48.07	20230407	2800	5.89	20231006	5710	-48.07	20230407	2800	5.89	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
121	20231010	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	10	2	0.34	4750310	1602	4.47	2960	2980	2960	3845	2075	2960	2965.24	2.19	383	3080	3020	2910	2850	2740	3050	2880	64	885	500	2010	5	1	12746297	379	-54.00	1.39	12	0.01	-55.00	2131.00	5710	20230407	-47.99	2800	20231006	6.07	5710	-47.99	20230407	2800	6.07	20231006	5710	-47.99	20230407	2800	6.07	20231006	2.53	N	123750	500	63 억	278829	N	N	N	N
122	20231006	160650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2960	110	2	3.86	104516345	35836	160.49	2800	2970	2800	3705	1995	2850	2916.52	2.02	21896	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	377	-53.82	1.39	12	0.28	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
123	20231006	150640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2960	110	2	3.86	97271965	33374	149.46	2800	2970	2800	3705	1995	2850	2914.60	2.02	21467	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	377	-53.82	1.39	12	0.26	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
124	20231006	140641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2955	105	2	3.68	88336135	30318	135.78	2800	2970	2800	3705	1995	2850	2913.65	2.02	20986	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	377	-53.73	1.39	12	0.24	-55.00	2131.00	5710	20230407	-48.25	2800	20231006	5.54	5710	-48.25	20230407	2800	5.54	20231006	5710	-48.25	20230407	2800	5.54	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
125	20231006	130633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2955	105	2	3.68	84082225	28875	129.32	2800	2970	2800	3705	1995	2850	2911.94	2.02	20765	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	377	-53.73	1.39	12	0.23	-55.00	2131.00	5710	20230407	-48.25	2800	20231006	5.54	5710	-48.25	20230407	2800	5.54	20231006	5710	-48.25	20230407	2800	5.54	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
126	20231006	120633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2960	110	2	3.86	81793460	28100	125.85	2800	2970	2800	3705	1995	2850	2910.80	2.02	20354	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	377	-53.82	1.39	12	0.22	-55.00	2131.00	5710	20230407	-48.16	2800	20231006	5.71	5710	-48.16	20230407	2800	5.71	20231006	5710	-48.16	20230407	2800	5.71	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
127	20231006	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2970	120	2	4.21	77419295	26621	119.22	2800	2970	2800	3705	1995	2850	2908.20	2.02	20221	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	379	-54.00	1.39	12	0.21	-55.00	2131.00	5710	20230407	-47.99	2800	20231006	6.07	5710	-47.99	20230407	2800	6.07	20231006	5710	-47.99	20230407	2800	6.07	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
128	20231006	100632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2940	90	2	3.16	34950415	12139	54.36	2800	2940	2800	3705	1995	2850	2879.18	2.02	7834	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	375	-53.45	1.38	12	0.10	-55.00	2131.00	5710	20230407	-48.51	2800	20231006	5.00	5710	-48.51	20230407	2800	5.00	20231006	5710	-48.51	20230407	2800	5.00	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N
129	20231006	090628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2865	15	2	0.53	8400555	2979	13.34	2800	2865	2800	3705	1995	2850	2819.92	2.02	1010	2963	2906	2873	2816	2783	2890	2800	64	855	500	1930	5	1	12746297	365	-52.09	1.34	12	0.02	-55.00	2131.00	5710	20230407	-49.82	2800	20231006	2.32	5710	-49.82	20230407	2800	2.32	20231006	5710	-49.82	20230407	2800	2.32	20231006	2.58	N	123750	500	63 억	257067	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History