KissMeData/099410/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	60	2	2.58	96712550	41639	110.73	2315	2390	2285	3020	1630	2325	2321.76	1.98	1082	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	323	25.11	1.07	12	0.31	95.00	2237.00	3775	20230607	-36.82	2285	20230927	4.38	3775	-36.82	20230607	2285	4.38	20230927	3775	-36.82	20230607	2285	4.38	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
3	20230927	150738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	50	2	2.15	90099025	38865	103.35	2315	2390	2285	3020	1630	2325	2318.26	1.98	1290	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	322	25.00	1.06	12	0.29	95.00	2237.00	3775	20230607	-37.09	2285	20230927	3.94	3775	-37.09	20230607	2285	3.94	20230927	3775	-37.09	20230607	2285	3.94	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
4	20230927	140737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2370	45	2	1.94	81127390	35084	93.30	2315	2370	2285	3020	1630	2325	2312.38	1.98	1657	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	321	24.95	1.06	12	0.26	95.00	2237.00	3775	20230607	-37.22	2285	20230927	3.72	3775	-37.22	20230607	2285	3.72	20230927	3775	-37.22	20230607	2285	3.72	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
5	20230927	130729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2335	10	2	0.43	74306625	32176	85.56	2315	2355	2285	3020	1630	2325	2309.38	1.98	841	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	316	24.58	1.04	12	0.24	95.00	2237.00	3775	20230607	-38.15	2285	20230927	2.19	3775	-38.15	20230607	2285	2.19	20230927	3775	-38.15	20230607	2285	2.19	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
6	20230927	120727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	15	2	0.65	64227460	27870	74.11	2315	2340	2285	3020	1630	2325	2304.54	1.98	-5	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	317	24.63	1.05	12	0.21	95.00	2237.00	3775	20230607	-38.01	2285	20230927	2.41	3775	-38.01	20230607	2285	2.41	20230927	3775	-38.01	20230607	2285	2.41	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
7	20230927	110735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2325	0	3	0.00	57090830	24799	65.95	2315	2340	2285	3020	1630	2325	2302.14	1.98	414	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	315	24.47	1.04	12	0.18	95.00	2237.00	3775	20230607	-38.41	2285	20230927	1.75	3775	-38.41	20230607	2285	1.75	20230927	3775	-38.41	20230607	2285	1.75	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
8	20230927	100729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2310	-15	5	-0.65	23492235	10199	27.12	2315	2315	2285	3020	1630	2325	2303.39	1.98	-844	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	313	24.32	1.03	12	0.08	95.00	2237.00	3775	20230607	-38.81	2285	20230927	1.09	3775	-38.81	20230607	2285	1.09	20230927	3775	-38.81	20230607	2285	1.09	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
9	20230927	090741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2290	-35	5	-1.51	9484095	4103	10.91	2315	2315	2285	3020	1630	2325	2311.50	1.98	-1033	2421	2372	2336	2287	2251	2355	2270	68	695	500	1670	5	1	13541002	310	24.11	1.02	12	0.03	95.00	2237.00	3775	20230607	-39.34	2285	20230927	0.22	3775	-39.34	20230607	2285	0.22	20230927	3775	-39.34	20230607	2285	0.22	20230927	0.62	N	099410	500	67 억	267725	N	N	N	N
10	20230926	160729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2325	-35	5	-1.48	87196120	37363	133.12	2360	2385	2300	3065	1655	2360	2333.87	2.03	-7337	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	315	24.47	1.04	12	0.28	95.00	2237.00	3775	20230607	-38.41	2300	20230926	1.09	3775	-38.41	20230607	2300	1.09	20230926	3775	-38.41	20230607	2300	1.09	20230926	0.62	N	099410	500	67 억	274999	N	N	N	N
11	20230926	150729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	84414825	36168	128.86	2360	2385	2300	3065	1655	2360	2333.96	2.03	-7022	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	316	24.58	1.04	12	0.27	95.00	2237.00	3775	20230607	-38.15	2300	20230926	1.52	3775	-38.15	20230607	2300	1.52	20230926	3775	-38.15	20230607	2300	1.52	20230926	0.62	N	099410	500	67 억	274999	N	N	N	N
12	20230926	140722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2320	-40	5	-1.69	72989910	31266	111.39	2360	2385	2300	3065	1655	2360	2334.48	2.03	-6186	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	314	24.42	1.04	12	0.23	95.00	2237.00	3775	20230607	-38.54	2300	20230926	0.87	3775	-38.54	20230607	2300	0.87	20230926	3775	-38.54	20230607	2300	0.87	20230926	0.62	N	099410	500	67 억	274999	N	N	N	N
13	20230926	130725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2320	-40	5	-1.69	66614015	28518	101.60	2360	2385	2300	3065	1655	2360	2335.86	2.03	-6114	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	314	24.42	1.04	12	0.21	95.00	2237.00	3775	20230607	-38.54	2300	20230926	0.87	3775	-38.54	20230607	2300	0.87	20230926	3775	-38.54	20230607	2300	0.87	20230926	0.62	N	099410	500	67 억	274999	N	N	N	N
14	20230926	120729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2315	-45	5	-1.91	64105275	27441	97.77	2360	2385	2300	3065	1655	2360	2336.11	2.03	-5614	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	313	24.37	1.03	12	0.20	95.00	2237.00	3775	20230607	-38.68	2300	20230926	0.65	3775	-38.68	20230607	2300	0.65	20230926	3775	-38.68	20230607	2300	0.65	20230926	0.62	N	099410	500	67 억	274999	N	N	N	N
15	20230926	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	38625090	16434	58.55	2360	2385	2320	3065	1655	2360	2350.32	2.03	-5102	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	316	24.58	1.04	12	0.12	95.00	2237.00	3775	20230607	-38.15	2305	20230103	1.30	3775	-38.15	20230607	2305	1.30	20230103	3775	-38.15	20230607	2305	1.30	20230103	0.62	N	099410	500	67 억	274999	N	N	N	N
16	20230926	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2320	-40	5	-1.69	30254160	12856	45.80	2360	2385	2320	3065	1655	2360	2353.31	2.03	-4514	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	314	24.42	1.04	12	0.09	95.00	2237.00	3775	20230607	-38.54	2305	20230103	0.65	3775	-38.54	20230607	2305	0.65	20230103	3775	-38.54	20230607	2305	0.65	20230103	0.62	N	099410	500	67 억	274999	N	N	N	N
17	20230926	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	15	2	0.64	7903820	3351	11.94	2360	2375	2330	3065	1655	2360	2358.65	2.03	-327	2410	2385	2355	2330	2300	2397	2342	68	705	500	1690	5	1	13541002	322	25.00	1.06	12	0.02	95.00	2237.00	3775	20230607	-37.09	2305	20230103	3.04	3775	-37.09	20230607	2305	3.04	20230103	3775	-37.09	20230607	2305	3.04	20230103	0.62	N	099410	500	67 억	274999	N	N	N	N
18	20230925	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	64476215	27501	95.01	2330	2380	2325	3090	1670	2380	2344.50	2.09	-8521	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	320	24.84	1.05	12	0.20	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
19	20230925	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	-25	5	-1.05	61490690	26227	90.61	2330	2380	2325	3090	1670	2380	2344.56	2.09	-7877	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	319	24.79	1.05	12	0.19	95.00	2237.00	3775	20230607	-37.62	2305	20230103	2.17	3775	-37.62	20230607	2305	2.17	20230103	3775	-37.62	20230607	2305	2.17	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
20	20230925	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	52504360	22408	77.42	2330	2380	2325	3090	1670	2380	2343.11	2.09	-5854	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	320	24.84	1.05	12	0.17	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
21	20230925	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	47514480	20294	70.11	2330	2375	2325	3090	1670	2380	2341.31	2.09	-4674	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	320	24.84	1.05	12	0.15	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
22	20230925	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-30	5	-1.26	46080335	19684	68.00	2330	2375	2325	3090	1670	2380	2341.00	2.09	-4477	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	318	24.74	1.05	12	0.15	95.00	2237.00	3775	20230607	-37.75	2305	20230103	1.95	3775	-37.75	20230607	2305	1.95	20230103	3775	-37.75	20230607	2305	1.95	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
23	20230925	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-30	5	-1.26	36188240	15454	53.39	2330	2375	2325	3090	1670	2380	2341.67	2.09	-3866	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	318	24.74	1.05	12	0.11	95.00	2237.00	3775	20230607	-37.75	2305	20230103	1.95	3775	-37.75	20230607	2305	1.95	20230103	3775	-37.75	20230607	2305	1.95	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
24	20230925	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	-25	5	-1.05	33123555	14149	48.88	2330	2375	2325	3090	1670	2380	2341.05	2.09	-3090	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	319	24.79	1.05	12	0.10	95.00	2237.00	3775	20230607	-37.62	2305	20230103	2.17	3775	-37.62	20230607	2305	2.17	20230103	3775	-37.62	20230607	2305	2.17	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
25	20230925	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-20	5	-0.84	5661600	2425	8.38	2330	2365	2330	3090	1670	2380	2334.68	2.09	-504	2440	2410	2365	2335	2290	2425	2350	68	710	500	1710	5	1	13541002	320	24.84	1.05	12	0.02	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	283520	N	N	N	N
26	20230922	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-10	5	-0.42	68410335	28943	49.55	2355	2395	2320	3105	1675	2390	2363.15	2.15	-7180	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	322	25.05	1.06	12	0.21	95.00	2237.00	3775	20230607	-36.95	2305	20230103	3.25	3775	-36.95	20230607	2305	3.25	20230103	3775	-36.95	20230607	2305	3.25	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
27	20230922	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-15	5	-0.63	63871990	27030	46.27	2355	2395	2320	3105	1675	2390	2363.00	2.15	-6733	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	322	25.00	1.06	12	0.20	95.00	2237.00	3775	20230607	-37.09	2305	20230103	3.04	3775	-37.09	20230607	2305	3.04	20230103	3775	-37.09	20230607	2305	3.04	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
28	20230922	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-5	5	-0.21	57287045	24240	41.50	2355	2395	2320	3105	1675	2390	2363.33	2.15	-6731	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	323	25.11	1.07	12	0.18	95.00	2237.00	3775	20230607	-36.82	2305	20230103	3.47	3775	-36.82	20230607	2305	3.47	20230103	3775	-36.82	20230607	2305	3.47	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
29	20230922	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-5	5	-0.21	54002020	22855	39.13	2355	2395	2320	3105	1675	2390	2362.81	2.15	-6700	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	323	25.11	1.07	12	0.17	95.00	2237.00	3775	20230607	-36.82	2305	20230103	3.47	3775	-36.82	20230607	2305	3.47	20230103	3775	-36.82	20230607	2305	3.47	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
30	20230922	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-5	5	-0.21	50651790	21452	36.72	2355	2395	2320	3105	1675	2390	2361.17	2.15	-6072	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	323	25.11	1.07	12	0.16	95.00	2237.00	3775	20230607	-36.82	2305	20230103	3.47	3775	-36.82	20230607	2305	3.47	20230103	3775	-36.82	20230607	2305	3.47	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
31	20230922	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-10	5	-0.42	34313490	14594	24.98	2355	2380	2320	3105	1675	2390	2351.21	2.15	-5069	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	322	25.05	1.06	12	0.11	95.00	2237.00	3775	20230607	-36.95	2305	20230103	3.25	3775	-36.95	20230607	2305	3.25	20230103	3775	-36.95	20230607	2305	3.25	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
32	20230922	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	-35	5	-1.46	20610825	8769	15.01	2355	2370	2320	3105	1675	2390	2350.42	2.15	-4582	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	319	24.79	1.05	12	0.06	95.00	2237.00	3775	20230607	-37.62	2305	20230103	2.17	3775	-37.62	20230607	2305	2.17	20230103	3775	-37.62	20230607	2305	2.17	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
33	20230922	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2320	-70	5	-2.93	11595835	4940	8.46	2355	2355	2320	3105	1675	2390	2347.34	2.15	-2391	2486	2437	2396	2347	2306	2417	2327	68	715	500	1720	5	1	13541002	314	24.42	1.04	12	0.04	95.00	2237.00	3775	20230607	-38.54	2305	20230103	0.65	3775	-38.54	20230607	2305	0.65	20230103	3775	-38.54	20230607	2305	0.65	20230103	0.62	N	099410	500	67 억	290700	N	N	N	N
34	20230921	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-55	5	-2.25	139088275	58412	169.48	2425	2445	2355	3175	1715	2445	2380.94	2.38	-31803	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	324	25.16	1.07	12	0.43	95.00	2237.00	3775	20230607	-36.69	2305	20230103	3.69	3775	-36.69	20230607	2305	3.69	20230103	3775	-36.69	20230607	2305	3.69	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
35	20230921	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-65	5	-2.66	132730520	55750	161.76	2425	2445	2355	3175	1715	2445	2380.82	2.38	-31311	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	322	25.05	1.06	12	0.41	95.00	2237.00	3775	20230607	-36.95	2305	20230103	3.25	3775	-36.95	20230607	2305	3.25	20230103	3775	-36.95	20230607	2305	3.25	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
36	20230921	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-75	5	-3.07	117083580	49171	142.67	2425	2445	2355	3175	1715	2445	2381.15	2.38	-28340	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	321	24.95	1.06	12	0.36	95.00	2237.00	3775	20230607	-37.22	2305	20230103	2.82	3775	-37.22	20230607	2305	2.82	20230103	3775	-37.22	20230607	2305	2.82	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
37	20230921	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-85	5	-3.48	108812345	45682	132.55	2425	2445	2355	3175	1715	2445	2381.95	2.38	-25856	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	320	24.84	1.05	12	0.34	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
38	20230921	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-85	5	-3.48	88865135	37233	108.03	2425	2445	2360	3175	1715	2445	2386.73	2.38	-21833	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	320	24.84	1.05	12	0.27	95.00	2237.00	3775	20230607	-37.48	2305	20230103	2.39	3775	-37.48	20230607	2305	2.39	20230103	3775	-37.48	20230607	2305	2.39	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
39	20230921	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-65	5	-2.66	73200615	30625	88.86	2425	2445	2365	3175	1715	2445	2390.22	2.38	-18455	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	322	25.05	1.06	12	0.23	95.00	2237.00	3775	20230607	-36.95	2305	20230103	3.25	3775	-36.95	20230607	2305	3.25	20230103	3775	-36.95	20230607	2305	3.25	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
40	20230921	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-55	5	-2.25	38714220	16116	46.76	2425	2445	2385	3175	1715	2445	2402.22	2.38	-12696	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	324	25.16	1.07	12	0.12	95.00	2237.00	3775	20230607	-36.69	2305	20230103	3.69	3775	-36.69	20230607	2305	3.69	20230103	3775	-36.69	20230607	2305	3.69	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
41	20230921	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-35	5	-1.43	3342195	1385	4.02	2425	2425	2405	3175	1715	2445	2413.14	2.38	-337	2485	2465	2435	2415	2385	2475	2425	68	730	500	1760	5	1	13541002	326	25.37	1.08	12	0.01	95.00	2237.00	3775	20230607	-36.16	2305	20230103	4.56	3775	-36.16	20230607	2305	4.56	20230103	3775	-36.16	20230607	2305	4.56	20230103	0.62	N	099410	500	67 억	322503	N	N	N	N
42	20230920	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-5	5	-0.20	83722055	34464	41.56	2425	2455	2405	3185	1715	2450	2429.26	2.42	-4934	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	331	25.74	1.09	12	0.25	95.00	2237.00	3775	20230607	-35.23	2305	20230103	6.07	3775	-35.23	20230607	2305	6.07	20230103	3775	-35.23	20230607	2305	6.07	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
43	20230920	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	81994910	33759	40.71	2425	2455	2405	3185	1715	2450	2428.83	2.42	-4680	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	332	25.79	1.10	12	0.25	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
44	20230920	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	67812735	27969	33.73	2425	2450	2405	3185	1715	2450	2424.57	2.42	-1629	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	332	25.79	1.10	12	0.21	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
45	20230920	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-15	5	-0.61	61242610	25282	30.49	2425	2440	2405	3185	1715	2450	2422.38	2.42	-830	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	330	25.63	1.09	12	0.19	95.00	2237.00	3775	20230607	-35.50	2305	20230103	5.64	3775	-35.50	20230607	2305	5.64	20230103	3775	-35.50	20230607	2305	5.64	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
46	20230920	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-20	5	-0.82	56866140	23482	28.32	2425	2435	2405	3185	1715	2450	2421.69	2.42	-819	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	329	25.58	1.09	12	0.17	95.00	2237.00	3775	20230607	-35.63	2305	20230103	5.42	3775	-35.63	20230607	2305	5.42	20230103	3775	-35.63	20230607	2305	5.42	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
47	20230920	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-25	5	-1.02	44212210	18250	22.01	2425	2435	2405	3185	1715	2450	2422.59	2.42	-882	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	328	25.53	1.08	12	0.13	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
48	20230920	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	37683235	15556	18.76	2425	2435	2405	3185	1715	2450	2422.42	2.42	37	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	328	25.47	1.08	12	0.11	95.00	2237.00	3775	20230607	-35.89	2305	20230103	4.99	3775	-35.89	20230607	2305	4.99	20230103	3775	-35.89	20230607	2305	4.99	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
49	20230920	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-40	5	-1.63	12079700	4995	6.02	2425	2435	2405	3185	1715	2450	2418.36	2.42	69	2510	2480	2440	2410	2370	2495	2425	68	735	500	1760	5	1	13541002	326	25.37	1.08	12	0.04	95.00	2237.00	3775	20230607	-36.16	2305	20230103	4.56	3775	-36.16	20230607	2305	4.56	20230103	3775	-36.16	20230607	2305	4.56	20230103	0.62	N	099410	500	67 억	327377	N	N	N	N
50	20230919	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	200976155	82913	102.07	2440	2470	2400	3185	1715	2450	2423.94	2.37	6540	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	332	25.79	1.10	12	0.61	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
51	20230919	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-10	5	-0.41	196645620	81142	99.89	2440	2470	2400	3185	1715	2450	2423.48	2.37	6604	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	330	25.68	1.09	12	0.60	95.00	2237.00	3775	20230607	-35.36	2305	20230103	5.86	3775	-35.36	20230607	2305	5.86	20230103	3775	-35.36	20230607	2305	5.86	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
52	20230919	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-15	5	-0.61	187436610	77361	95.23	2440	2470	2400	3185	1715	2450	2422.88	2.37	6951	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	330	25.63	1.09	12	0.57	95.00	2237.00	3775	20230607	-35.50	2305	20230103	5.64	3775	-35.50	20230607	2305	5.64	20230103	3775	-35.50	20230607	2305	5.64	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
53	20230919	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-25	5	-1.02	180922895	74674	91.92	2440	2470	2400	3185	1715	2450	2422.84	2.37	7002	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	328	25.53	1.08	12	0.55	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
54	20230919	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-35	5	-1.43	173737345	71714	88.28	2440	2470	2400	3185	1715	2450	2422.64	2.37	7573	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	327	25.42	1.08	12	0.53	95.00	2237.00	3775	20230607	-36.03	2305	20230103	4.77	3775	-36.03	20230607	2305	4.77	20230103	3775	-36.03	20230607	2305	4.77	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
55	20230919	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-20	5	-0.82	125438650	51674	63.61	2440	2470	2400	3185	1715	2450	2427.50	2.37	4234	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	329	25.58	1.09	12	0.38	95.00	2237.00	3775	20230607	-35.63	2305	20230103	5.42	3775	-35.63	20230607	2305	5.42	20230103	3775	-35.63	20230607	2305	5.42	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
56	20230919	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	54187515	22195	27.32	2440	2470	2410	3185	1715	2450	2441.43	2.37	-1775	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	332	25.79	1.10	12	0.16	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
57	20230919	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-5	5	-0.20	11417120	4668	5.75	2440	2455	2440	3185	1715	2450	2445.83	2.37	2009	2556	2502	2466	2412	2376	2485	2395	68	735	500	1760	5	1	13541002	331	25.74	1.09	12	0.03	95.00	2237.00	3775	20230607	-35.23	2305	20230103	6.07	3775	-35.23	20230607	2305	6.07	20230103	3775	-35.23	20230607	2305	6.07	20230103	0.62	N	099410	500	67 억	320712	N	N	N	N
58	20230918	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-45	5	-1.80	199239755	81084	138.94	2495	2520	2430	3240	1750	2495	2457.50	2.34	3224	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	332	25.79	1.10	12	0.60	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
59	20230918	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-60	5	-2.40	183242180	74555	127.75	2495	2520	2430	3240	1750	2495	2457.81	2.34	3286	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	330	25.63	1.09	12	0.55	95.00	2237.00	3775	20230607	-35.50	2305	20230103	5.64	3775	-35.50	20230607	2305	5.64	20230103	3775	-35.50	20230607	2305	5.64	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
60	20230918	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	-35	5	-1.40	130005120	52754	90.40	2495	2520	2445	3240	1750	2495	2464.37	2.34	4966	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	333	25.89	1.10	12	0.39	95.00	2237.00	3775	20230607	-34.83	2305	20230103	6.72	3775	-34.83	20230607	2305	6.72	20230103	3775	-34.83	20230607	2305	6.72	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
61	20230918	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-40	5	-1.60	113369775	45983	78.79	2495	2520	2445	3240	1750	2495	2465.47	2.34	4145	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	332	25.84	1.10	12	0.34	95.00	2237.00	3775	20230607	-34.97	2305	20230103	6.51	3775	-34.97	20230607	2305	6.51	20230103	3775	-34.97	20230607	2305	6.51	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
62	20230918	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	-35	5	-1.40	84708430	34302	58.78	2495	2520	2450	3240	1750	2495	2469.49	2.34	-591	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	333	25.89	1.10	12	0.25	95.00	2237.00	3775	20230607	-34.83	2305	20230103	6.72	3775	-34.83	20230607	2305	6.72	20230103	3775	-34.83	20230607	2305	6.72	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
63	20230918	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-5	5	-0.20	45218800	18227	31.23	2495	2520	2460	3240	1750	2495	2480.87	2.34	-2661	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	337	26.21	1.11	12	0.13	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
64	20230918	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-15	5	-0.60	28071670	11313	19.39	2495	2520	2460	3240	1750	2495	2481.36	2.34	-2407	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	336	26.11	1.11	12	0.08	95.00	2237.00	3775	20230607	-34.30	2305	20230103	7.59	3775	-34.30	20230607	2305	7.59	20230103	3775	-34.30	20230607	2305	7.59	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
65	20230918	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-10	5	-0.40	11994685	4813	8.25	2495	2520	2480	3240	1750	2495	2492.14	2.34	-589	2545	2520	2480	2455	2415	2532	2467	68	745	500	1790	5	1	13541002	336	26.16	1.11	12	0.04	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.71	N	099410	500	67 억	317468	N	N	N	N
66	20230915	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	55	2	2.25	144310480	58344	63.18	2440	2505	2440	3170	1710	2440	2473.44	2.22	17083	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	338	26.26	1.12	12	0.43	95.00	2237.00	3775	20230607	-33.91	2305	20230103	8.24	3775	-33.91	20230607	2305	8.24	20230103	3775	-33.91	20230607	2305	8.24	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
67	20230915	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	50	2	2.05	139808860	56534	61.22	2440	2505	2440	3170	1710	2440	2473.00	2.22	17148	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	337	26.21	1.11	12	0.42	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
68	20230915	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	65	2	2.66	134507615	54400	58.91	2440	2505	2440	3170	1710	2440	2472.57	2.22	17187	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	339	26.37	1.12	12	0.40	95.00	2237.00	3775	20230607	-33.64	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	3775	-33.64	20230607	2305	8.68	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
69	20230915	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	45	2	1.84	115582115	46808	50.69	2440	2505	2440	3170	1710	2440	2469.28	2.22	19233	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	336	26.16	1.11	12	0.35	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
70	20230915	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	45	2	1.84	108238525	43843	47.48	2440	2505	2440	3170	1710	2440	2468.78	2.22	19143	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	336	26.16	1.11	12	0.32	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
71	20230915	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	35	2	1.43	93357765	37841	40.98	2440	2505	2440	3170	1710	2440	2467.11	2.22	17849	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	335	26.05	1.11	12	0.28	95.00	2237.00	3775	20230607	-34.44	2305	20230103	7.38	3775	-34.44	20230607	2305	7.38	20230103	3775	-34.44	20230607	2305	7.38	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
72	20230915	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	45	2	1.84	76983900	31234	33.82	2440	2505	2440	3170	1710	2440	2464.75	2.22	16037	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	336	26.16	1.11	12	0.23	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
73	20230915	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	30	2	1.23	16985565	6951	7.53	2440	2470	2440	3170	1710	2440	2443.61	2.22	264	2466	2452	2426	2412	2386	2460	2420	68	730	500	1750	5	1	13541002	334	26.00	1.10	12	0.05	95.00	2237.00	3775	20230607	-34.57	2305	20230103	7.16	3775	-34.57	20230607	2305	7.16	20230103	3775	-34.57	20230607	2305	7.16	20230103	0.70	N	099410	500	67 억	299986	N	N	N	N
74	20230914	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	15	2	0.62	222936890	92343	158.47	2425	2440	2400	3150	1700	2425	2412.18	2.09	17019	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	330	25.68	1.09	12	0.68	95.00	2237.00	3775	20230607	-35.36	2305	20230103	5.86	3775	-35.36	20230607	2305	5.86	20230103	3775	-35.36	20230607	2305	5.86	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
75	20230914	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	0	3	0.00	179344555	74353	127.60	2425	2440	2400	3150	1700	2425	2412.07	2.09	17323	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	328	25.53	1.08	12	0.55	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
76	20230914	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-5	5	-0.21	102277980	42374	72.72	2425	2440	2400	3150	1700	2425	2413.70	2.09	2370	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	328	25.47	1.08	12	0.31	95.00	2237.00	3775	20230607	-35.89	2305	20230103	4.99	3775	-35.89	20230607	2305	4.99	20230103	3775	-35.89	20230607	2305	4.99	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
77	20230914	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	0	3	0.00	53524030	22126	37.97	2425	2440	2405	3150	1700	2425	2419.06	2.09	1377	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	328	25.53	1.08	12	0.16	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
78	20230914	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	10	2	0.41	39002190	16125	27.67	2425	2440	2405	3150	1700	2425	2418.74	2.09	1291	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	330	25.63	1.09	12	0.12	95.00	2237.00	3775	20230607	-35.50	2305	20230103	5.64	3775	-35.50	20230607	2305	5.64	20230103	3775	-35.50	20230607	2305	5.64	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
79	20230914	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	0	3	0.00	37467870	15494	26.59	2425	2440	2405	3150	1700	2425	2418.22	2.09	1486	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	328	25.53	1.08	12	0.11	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
80	20230914	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	5	2	0.21	28522970	11783	20.22	2425	2440	2405	3150	1700	2425	2420.69	2.09	1383	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	329	25.58	1.09	12	0.09	95.00	2237.00	3775	20230607	-35.63	2305	20230103	5.42	3775	-35.63	20230607	2305	5.42	20230103	3775	-35.63	20230607	2305	5.42	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
81	20230914	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	5	2	0.21	13404505	5526	9.48	2425	2440	2420	3150	1700	2425	2425.72	2.09	290	2518	2471	2448	2401	2378	2460	2390	68	725	500	1740	5	1	13541002	329	25.58	1.09	12	0.04	95.00	2237.00	3775	20230607	-35.63	2305	20230103	5.42	3775	-35.63	20230607	2305	5.42	20230103	3775	-35.63	20230607	2305	5.42	20230103	0.82	N	099410	500	67 억	282967	N	N	N	N
82	20230913	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-50	5	-2.02	141988735	57889	71.48	2450	2495	2425	3215	1735	2475	2452.83	2.15	-8035	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	328	25.53	1.08	12	0.43	95.00	2237.00	3775	20230607	-35.76	2305	20230103	5.21	3775	-35.76	20230607	2305	5.21	20230103	3775	-35.76	20230607	2305	5.21	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
83	20230913	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-30	5	-1.21	133118270	54236	66.97	2450	2495	2430	3215	1735	2475	2454.43	2.15	-8609	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	331	25.74	1.09	12	0.40	95.00	2237.00	3775	20230607	-35.23	2305	20230103	6.07	3775	-35.23	20230607	2305	6.07	20230103	3775	-35.23	20230607	2305	6.07	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
84	20230913	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	-15	5	-0.61	105260535	42821	52.87	2450	2495	2430	3215	1735	2475	2458.15	2.15	-8093	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	333	25.89	1.10	12	0.32	95.00	2237.00	3775	20230607	-34.83	2305	20230103	6.72	3775	-34.83	20230607	2305	6.72	20230103	3775	-34.83	20230607	2305	6.72	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
85	20230913	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-25	5	-1.01	97452455	39622	48.92	2450	2495	2430	3215	1735	2475	2459.55	2.15	-7821	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	332	25.79	1.10	12	0.29	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
86	20230913	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-25	5	-1.01	94195735	38288	47.28	2450	2495	2430	3215	1735	2475	2460.19	2.15	-7618	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	332	25.79	1.10	12	0.28	95.00	2237.00	3775	20230607	-35.10	2305	20230103	6.29	3775	-35.10	20230607	2305	6.29	20230103	3775	-35.10	20230607	2305	6.29	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
87	20230913	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-35	5	-1.41	80795960	32800	40.50	2450	2495	2430	3215	1735	2475	2463.29	2.15	-6325	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	330	25.68	1.09	12	0.24	95.00	2237.00	3775	20230607	-35.36	2305	20230103	5.86	3775	-35.36	20230607	2305	5.86	20230103	3775	-35.36	20230607	2305	5.86	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
88	20230913	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	0	3	0.00	45312125	18363	22.67	2450	2495	2430	3215	1735	2475	2467.58	2.15	-3607	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	335	26.05	1.11	12	0.14	95.00	2237.00	3775	20230607	-34.44	2305	20230103	7.38	3775	-34.44	20230607	2305	7.38	20230103	3775	-34.44	20230607	2305	7.38	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
89	20230913	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	-5	5	-0.20	19185645	7831	9.67	2450	2470	2430	3215	1735	2475	2449.96	2.15	-3992	2595	2535	2500	2440	2405	2517	2422	68	740	500	1780	5	1	13541002	334	26.00	1.10	12	0.06	95.00	2237.00	3775	20230607	-34.57	2305	20230103	7.16	3775	-34.57	20230607	2305	7.16	20230103	3775	-34.57	20230607	2305	7.16	20230103	0.80	N	099410	500	67 억	291001	N	N	N	N
90	20230912	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-50	5	-1.98	202777390	80968	218.13	2525	2560	2465	3280	1770	2525	2504.60	2.18	-4867	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	335	26.05	1.11	12	0.60	95.00	2237.00	3775	20230607	-34.44	2305	20230103	7.38	3775	-34.44	20230607	2305	7.38	20230103	3775	-34.44	20230607	2305	7.38	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
91	20230912	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-25	5	-0.99	199094820	79481	214.12	2525	2560	2465	3280	1770	2525	2504.94	2.18	-4517	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	339	26.32	1.12	12	0.59	95.00	2237.00	3775	20230607	-33.77	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	3775	-33.77	20230607	2305	8.46	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
92	20230912	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-45	5	-1.78	175565690	69995	188.57	2525	2560	2480	3280	1770	2525	2508.26	2.18	-3657	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	336	26.11	1.11	12	0.52	95.00	2237.00	3775	20230607	-34.30	2305	20230103	7.59	3775	-34.30	20230607	2305	7.59	20230103	3775	-34.30	20230607	2305	7.59	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
93	20230912	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-35	5	-1.39	131779975	52362	141.07	2525	2560	2485	3280	1770	2525	2516.71	2.18	-861	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	337	26.21	1.11	12	0.39	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
94	20230912	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	56409285	22207	59.83	2525	2560	2520	3280	1770	2525	2540.16	2.18	2679	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.16	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
95	20230912	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	5	2	0.20	50620465	19917	53.66	2525	2560	2520	3280	1770	2525	2541.57	2.18	4058	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	343	26.63	1.13	12	0.15	95.00	2237.00	3775	20230607	-32.98	2305	20230103	9.76	3775	-32.98	20230607	2305	9.76	20230103	3775	-32.98	20230607	2305	9.76	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
96	20230912	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	5	2	0.20	47169990	18553	49.98	2525	2560	2520	3280	1770	2525	2542.45	2.18	4498	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	343	26.63	1.13	12	0.14	95.00	2237.00	3775	20230607	-32.98	2305	20230103	9.76	3775	-32.98	20230607	2305	9.76	20230103	3775	-32.98	20230607	2305	9.76	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
97	20230912	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	18253945	7219	19.45	2525	2540	2520	3280	1770	2525	2528.60	2.18	3758	2571	2547	2526	2502	2481	2547	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.05	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.77	N	099410	500	67 억	295868	N	N	N	N
98	20230911	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	92564825	36676	79.75	2525	2550	2505	3280	1770	2525	2523.85	2.20	-1784	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.27	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
99	20230911	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	15	2	0.59	89884525	35616	77.45	2525	2550	2505	3280	1770	2525	2523.71	2.20	-1782	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	344	26.74	1.14	12	0.26	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
100	20230911	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-10	5	-0.40	75210035	29801	64.80	2525	2550	2505	3280	1770	2525	2523.74	2.20	-1708	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	341	26.47	1.12	12	0.22	95.00	2237.00	3775	20230607	-33.38	2305	20230103	9.11	3775	-33.38	20230607	2305	9.11	20230103	3775	-33.38	20230607	2305	9.11	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
101	20230911	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	53404000	21166	46.03	2525	2550	2505	3280	1770	2525	2523.10	2.20	-1891	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.16	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
102	20230911	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	5	2	0.20	50359015	19961	43.41	2525	2550	2505	3280	1770	2525	2522.87	2.20	-1527	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	343	26.63	1.13	12	0.15	95.00	2237.00	3775	20230607	-32.98	2305	20230103	9.76	3775	-32.98	20230607	2305	9.76	20230103	3775	-32.98	20230607	2305	9.76	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
103	20230911	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	36726915	14549	31.64	2525	2550	2505	3280	1770	2525	2524.36	2.20	-1667	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.11	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
104	20230911	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	10	2	0.40	30411065	12057	26.22	2525	2540	2505	3280	1770	2525	2522.27	2.20	-1815	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	343	26.68	1.13	12	0.09	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
105	20230911	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	18160975	7192	15.64	2525	2540	2525	3280	1770	2525	2525.16	2.20	-925	2561	2542	2511	2492	2461	2552	2502	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.05	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.73	N	099410	500	67 억	297565	N	N	N	N
106	20230908	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	25	2	1.00	113658000	45475	47.44	2495	2530	2480	3250	1750	2500	2498.66	2.15	6659	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	342	26.58	1.13	12	0.34	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
107	20230908	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	5	2	0.20	108584590	43463	45.34	2495	2530	2480	3250	1750	2500	2498.32	2.15	6660	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	339	26.37	1.12	12	0.32	95.00	2237.00	3775	20230607	-33.64	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	3775	-33.64	20230607	2305	8.68	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
108	20230908	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	0	3	0.00	77932385	31181	32.53	2495	2530	2480	3250	1750	2500	2499.35	2.15	6882	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.23	95.00	2237.00	3775	20230607	-33.77	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	3775	-33.77	20230607	2305	8.46	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
109	20230908	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	0	3	0.00	72748530	29108	30.36	2495	2530	2480	3250	1750	2500	2499.26	2.15	7111	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.21	95.00	2237.00	3775	20230607	-33.77	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	3775	-33.77	20230607	2305	8.46	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
110	20230908	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	5	2	0.20	70590375	28244	29.46	2495	2530	2480	3250	1750	2500	2499.31	2.15	7469	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	339	26.37	1.12	12	0.21	95.00	2237.00	3775	20230607	-33.64	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	3775	-33.64	20230607	2305	8.68	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
111	20230908	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	66321540	26535	27.68	2495	2530	2480	3250	1750	2500	2499.40	2.15	8086	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	337	26.21	1.11	12	0.20	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
112	20230908	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	62689020	25075	26.16	2495	2530	2480	3250	1750	2500	2500.06	2.15	7905	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	337	26.21	1.11	12	0.19	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
113	20230908	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	-5	5	-0.20	16641940	6672	6.96	2495	2495	2480	3250	1750	2500	2494.30	2.15	-646	2623	2561	2518	2456	2413	2540	2435	68	750	500	1800	5	1	13541002	338	26.26	1.12	12	0.05	95.00	2237.00	3775	20230607	-33.91	2305	20230103	8.24	3775	-33.91	20230607	2305	8.24	20230103	3775	-33.91	20230607	2305	8.24	20230103	0.74	N	099410	500	67 억	290906	N	N	N	N
114	20230907	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-35	5	-1.38	238842485	95866	256.41	2580	2580	2475	3295	1775	2535	2491.07	2.39	-32812	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	339	26.32	1.12	12	0.71	95.00	2237.00	3775	20230607	-33.77	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	3775	-33.77	20230607	2305	8.46	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
115	20230907	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-50	5	-1.97	210772110	84591	226.25	2580	2580	2475	3295	1775	2535	2491.66	2.39	-32069	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	336	26.16	1.11	12	0.62	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
116	20230907	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-45	5	-1.78	138791190	55573	148.64	2580	2580	2480	3295	1775	2535	2497.46	2.39	-28287	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	337	26.21	1.11	12	0.41	95.00	2237.00	3775	20230607	-34.04	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	3775	-34.04	20230607	2305	8.03	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
117	20230907	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-35	5	-1.38	126795510	50762	135.77	2580	2580	2480	3295	1775	2535	2497.84	2.39	-27098	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	339	26.32	1.12	12	0.37	95.00	2237.00	3775	20230607	-33.77	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	3775	-33.77	20230607	2305	8.46	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
118	20230907	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	-40	5	-1.58	114832545	45972	122.96	2580	2580	2480	3295	1775	2535	2497.88	2.39	-26737	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	338	26.26	1.12	12	0.34	95.00	2237.00	3775	20230607	-33.91	2305	20230103	8.24	3775	-33.91	20230607	2305	8.24	20230103	3775	-33.91	20230607	2305	8.24	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
119	20230907	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-50	5	-1.97	72535720	28945	77.42	2580	2580	2485	3295	1775	2535	2505.98	2.39	-23094	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	336	26.16	1.11	12	0.21	95.00	2237.00	3775	20230607	-34.17	2305	20230103	7.81	3775	-34.17	20230607	2305	7.81	20230103	3775	-34.17	20230607	2305	7.81	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
120	20230907	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2510	-25	5	-0.99	35550465	14132	37.80	2580	2580	2510	3295	1775	2535	2515.60	2.39	-11656	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	340	26.42	1.12	12	0.10	95.00	2237.00	3775	20230607	-33.51	2305	20230103	8.89	3775	-33.51	20230607	2305	8.89	20230103	3775	-33.51	20230607	2305	8.89	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
121	20230907	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	0	3	0.00	1370480	532	1.42	2580	2580	2535	3295	1775	2535	2576.09	2.39	-117	2575	2555	2535	2515	2495	2565	2525	68	760	500	1820	5	1	13541002	343	26.68	1.13	12	0.00	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.73	N	099410	500	67 억	323718	N	N	N	N
122	20230906	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	10	2	0.40	94432985	37387	61.03	2525	2555	2515	3280	1770	2525	2525.79	2.42	-3437	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	343	26.68	1.13	12	0.28	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
123	20230906	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2515	-10	5	-0.40	89416780	35404	57.79	2525	2555	2515	3280	1770	2525	2525.61	2.42	-3244	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	341	26.47	1.12	12	0.26	95.00	2237.00	3775	20230607	-33.38	2305	20230103	9.11	3775	-33.38	20230607	2305	9.11	20230103	3775	-33.38	20230607	2305	9.11	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
124	20230906	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	5	2	0.20	47643935	18837	30.75	2525	2555	2515	3280	1770	2525	2529.27	2.42	725	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	343	26.63	1.13	12	0.14	95.00	2237.00	3775	20230607	-32.98	2305	20230103	9.76	3775	-32.98	20230607	2305	9.76	20230103	3775	-32.98	20230607	2305	9.76	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
125	20230906	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	15	2	0.59	45183385	17865	29.16	2525	2555	2515	3280	1770	2525	2529.16	2.42	1560	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	344	26.74	1.14	12	0.13	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
126	20230906	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	15	2	0.59	42901155	16965	27.69	2525	2555	2515	3280	1770	2525	2528.80	2.42	1560	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	344	26.74	1.14	12	0.13	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
127	20230906	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	0	3	0.00	35708860	14120	23.05	2525	2555	2515	3280	1770	2525	2528.96	2.42	1516	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.10	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
128	20230906	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	-5	5	-0.20	23827775	9421	15.38	2525	2555	2515	3280	1770	2525	2529.22	2.42	515	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	341	26.53	1.13	12	0.07	95.00	2237.00	3775	20230607	-33.25	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	3775	-33.25	20230607	2305	9.33	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
129	20230906	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	10	2	0.40	15542755	6155	10.05	2525	2535	2515	3280	1770	2525	2525.22	2.42	65	2591	2557	2541	2507	2491	2550	2500	68	755	500	1810	5	1	13541002	343	26.68	1.13	12	0.05	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.72	N	099410	500	67 억	327155	N	N	N	N
130	20230905	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	-15	5	-0.59	155575605	61259	70.18	2540	2575	2525	3300	1780	2540	2539.64	2.39	4027	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	342	26.58	1.13	12	0.45	95.00	2237.00	3775	20230607	-33.11	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	3775	-33.11	20230607	2305	9.54	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
131	20230905	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	5	2	0.20	145375630	57232	65.57	2540	2575	2525	3300	1780	2540	2540.11	2.39	4004	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	345	26.79	1.14	12	0.42	95.00	2237.00	3775	20230607	-32.58	2305	20230103	10.41	3775	-32.58	20230607	2305	10.41	20230103	3775	-32.58	20230607	2305	10.41	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
132	20230905	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-5	5	-0.20	133361320	52498	60.14	2540	2575	2525	3300	1780	2540	2540.31	2.39	3480	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	343	26.68	1.13	12	0.39	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
133	20230905	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	0	3	0.00	123637865	48669	55.76	2540	2575	2525	3300	1780	2540	2540.38	2.39	2360	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	344	26.74	1.14	12	0.36	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
134	20230905	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-5	5	-0.20	103521815	40737	46.67	2540	2575	2525	3300	1780	2540	2541.22	2.39	2332	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	343	26.68	1.13	12	0.30	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
135	20230905	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-5	5	-0.20	84986840	33412	38.28	2540	2575	2525	3300	1780	2540	2543.60	2.39	1396	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	343	26.68	1.13	12	0.25	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
136	20230905	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	10	2	0.39	72151310	28348	32.48	2540	2575	2525	3300	1780	2540	2545.20	2.39	924	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	345	26.84	1.14	12	0.21	95.00	2237.00	3775	20230607	-32.45	2305	20230103	10.63	3775	-32.45	20230607	2305	10.63	20230103	3775	-32.45	20230607	2305	10.63	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
137	20230905	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	0	3	0.00	8104905	3191	3.66	2540	2540	2530	3300	1780	2540	2539.93	2.39	-495	2616	2577	2541	2502	2466	2560	2485	68	760	500	1820	5	1	13541002	344	26.74	1.14	12	0.02	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.71	N	099410	500	67 억	323114	N	N	N	N
138	20230904	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-40	5	-1.55	221041940	87268	118.10	2580	2580	2505	3350	1810	2580	2532.91	2.40	-1737	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	344	26.74	1.14	12	0.64	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
139	20230904	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-35	5	-1.36	215004530	84892	114.89	2580	2580	2505	3350	1810	2580	2532.68	2.40	-1869	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	345	26.79	1.14	12	0.63	95.00	2237.00	3775	20230607	-32.58	2305	20230103	10.41	3775	-32.58	20230607	2305	10.41	20230103	3775	-32.58	20230607	2305	10.41	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
140	20230904	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2520	-60	5	-2.33	150637330	59413	80.41	2580	2580	2505	3350	1810	2580	2535.43	2.40	-3091	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	341	26.53	1.13	12	0.44	95.00	2237.00	3775	20230607	-33.25	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	3775	-33.25	20230607	2305	9.33	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
141	20230904	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-30	5	-1.16	85499965	33656	45.55	2580	2580	2505	3350	1810	2580	2540.41	2.40	-3563	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	345	26.84	1.14	12	0.25	95.00	2237.00	3775	20230607	-32.45	2305	20230103	10.63	3775	-32.45	20230607	2305	10.63	20230103	3775	-32.45	20230607	2305	10.63	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
142	20230904	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-40	5	-1.55	79504250	31303	42.36	2580	2580	2505	3350	1810	2580	2539.83	2.40	-3306	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	344	26.74	1.14	12	0.23	95.00	2237.00	3775	20230607	-32.72	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	3775	-32.72	20230607	2305	10.20	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
143	20230904	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2545	-35	5	-1.36	69637005	27438	37.13	2580	2580	2505	3350	1810	2580	2537.98	2.40	-3286	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	345	26.79	1.14	12	0.20	95.00	2237.00	3775	20230607	-32.58	2305	20230103	10.41	3775	-32.58	20230607	2305	10.41	20230103	3775	-32.58	20230607	2305	10.41	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
144	20230904	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-45	5	-1.74	58322185	22979	31.10	2580	2580	2505	3350	1810	2580	2538.06	2.40	-2056	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	343	26.68	1.13	12	0.17	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
145	20230904	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-45	5	-1.74	13071875	5098	6.90	2580	2580	2530	3350	1810	2580	2564.12	2.40	-1999	2656	2617	2576	2537	2496	2637	2557	68	770	500	1850	5	1	13541002	343	26.68	1.13	12	0.04	95.00	2237.00	3775	20230607	-32.85	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	3775	-32.85	20230607	2305	9.98	20230103	0.63	N	099410	500	67 억	324851	N	N	N	N
146	20230901	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	25	2	0.98	190577995	73889	78.22	2555	2615	2535	3320	1790	2555	2579.25	2.34	6547	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	349	27.16	1.15	12	0.55	95.00	2237.00	3775	20230607	-31.66	2305	20230103	11.93	3775	-31.66	20230607	2305	11.93	20230103	3775	-31.66	20230607	2305	11.93	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
147	20230901	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-5	5	-0.20	174536065	67610	71.57	2555	2615	2535	3320	1790	2555	2581.51	2.34	5038	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	345	26.84	1.14	12	0.50	95.00	2237.00	3775	20230607	-32.45	2305	20230103	10.63	3775	-32.45	20230607	2305	10.63	20230103	3775	-32.45	20230607	2305	10.63	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
148	20230901	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	40	2	1.57	157836805	61087	64.66	2555	2615	2535	3320	1790	2555	2583.80	2.34	3749	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	351	27.32	1.16	12	0.45	95.00	2237.00	3775	20230607	-31.26	2305	20230103	12.58	3775	-31.26	20230607	2305	12.58	20230103	3775	-31.26	20230607	2305	12.58	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
149	20230901	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	25	2	0.98	134117500	51898	54.94	2555	2615	2535	3320	1790	2555	2584.25	2.34	3660	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	349	27.16	1.15	12	0.38	95.00	2237.00	3775	20230607	-31.66	2305	20230103	11.93	3775	-31.66	20230607	2305	11.93	20230103	3775	-31.66	20230607	2305	11.93	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
150	20230901	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	10	2	0.39	122717690	47460	50.24	2555	2615	2535	3320	1790	2555	2585.71	2.34	3014	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	347	27.00	1.15	12	0.35	95.00	2237.00	3775	20230607	-32.05	2305	20230103	11.28	3775	-32.05	20230607	2305	11.28	20230103	3775	-32.05	20230607	2305	11.28	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
151	20230901	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	45	2	1.76	103707770	40097	42.44	2555	2615	2535	3320	1790	2555	2586.42	2.34	2416	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	352	27.37	1.16	12	0.30	95.00	2237.00	3775	20230607	-31.13	2305	20230103	12.80	3775	-31.13	20230607	2305	12.80	20230103	3775	-31.13	20230607	2305	12.80	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
152	20230901	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	55	2	2.15	82858140	32030	33.91	2555	2615	2535	3320	1790	2555	2586.89	2.34	72	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	353	27.47	1.17	12	0.24	95.00	2237.00	3775	20230607	-30.86	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	3775	-30.86	20230607	2305	13.23	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N
153	20230901	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2555	0	3	0.00	24916640	9764	10.34	2555	2555	2535	3320	1790	2555	2551.89	2.34	-3290	2625	2590	2565	2530	2505	2577	2517	68	765	500	1830	5	1	13541002	346	26.89	1.14	12	0.07	95.00	2237.00	3775	20230607	-32.32	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	3775	-32.32	20230607	2305	10.85	20230103	0.63	N	099410	500	67 억	316957	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History