KissMeData/031510/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	62	2	3.55	125615379	70518	129.55	1729	1850	1722	2270	1223	1747	1781.57	1.00	5721	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	507	-3.73	0.52	12	0.25	-485.00	3469.00	2140	20230126	-15.47	1257	20230726	43.91	2140	-15.47	20230126	1257	43.91	20230726	2140	-15.47	20230126	1257	43.91	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
3	20230927	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	68	2	3.89	107892826	60763	111.63	1729	1850	1722	2270	1223	1747	1775.87	1.00	6133	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	508	-3.74	0.52	12	0.22	-485.00	3469.00	2140	20230126	-15.19	1257	20230726	44.39	2140	-15.19	20230126	1257	44.39	20230726	2140	-15.19	20230126	1257	44.39	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
4	20230927	140405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	43	2	2.46	85940580	48606	89.30	1729	1850	1722	2270	1223	1747	1768.33	1.00	5835	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	501	-3.69	0.52	12	0.17	-485.00	3469.00	2140	20230126	-16.36	1257	20230726	42.40	2140	-16.36	20230126	1257	42.40	20230726	2140	-16.36	20230126	1257	42.40	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
5	20230927	130402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1780	33	2	1.89	76875640	43525	79.96	1729	1850	1722	2270	1223	1747	1766.46	1.00	4831	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	498	-3.67	0.51	12	0.16	-485.00	3469.00	2140	20230126	-16.82	1257	20230726	41.61	2140	-16.82	20230126	1257	41.61	20230726	2140	-16.82	20230126	1257	41.61	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
6	20230927	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	25	2	1.43	66688353	37791	69.43	1729	1850	1722	2270	1223	1747	1764.90	1.00	3208	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	496	-3.65	0.51	12	0.13	-485.00	3469.00	2140	20230126	-17.20	1257	20230726	40.97	2140	-17.20	20230126	1257	40.97	20230726	2140	-17.20	20230126	1257	40.97	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
7	20230927	110404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1761	14	2	0.80	43683400	24791	45.54	1729	1850	1722	2270	1223	1747	1762.38	1.00	2162	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	493	-3.63	0.51	12	0.09	-485.00	3469.00	2140	20230126	-17.71	1257	20230726	40.10	2140	-17.71	20230126	1257	40.10	20230726	2140	-17.71	20230126	1257	40.10	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
8	20230927	100402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	23	2	1.32	29023066	16497	30.31	1729	1850	1722	2270	1223	1747	1759.68	1.00	2588	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	496	-3.65	0.51	12	0.06	-485.00	3469.00	2140	20230126	-17.29	1257	20230726	40.81	2140	-17.29	20230126	1257	40.81	20230726	2140	-17.29	20230126	1257	40.81	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
9	20230927	090408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-18	5	-1.03	6824684	3940	7.24	1729	1747	1722	2270	1223	1747	1730.00	1.00	-1134	1791	1769	1740	1718	1689	1780	1729	140	523	500	1220	1	1	28000000	484	-3.56	0.50	12	0.01	-485.00	3469.00	2140	20230126	-19.21	1257	20230726	37.55	2140	-19.21	20230126	1257	37.55	20230726	2140	-19.21	20230126	1257	37.55	20230726	0.38	N	031510	500	140 억	281093	N	N	N	N
10	20230926	160401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1747	18	2	1.04	94793413	54397	109.75	1711	1762	1711	2245	1211	1729	1742.71	0.96	12750	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	489	-3.60	0.50	12	0.19	-485.00	3469.00	2140	20230126	-18.36	1257	20230726	38.98	2140	-18.36	20230126	1257	38.98	20230726	2140	-18.36	20230126	1257	38.98	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
11	20230926	150403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	17	2	0.98	85345868	49010	98.88	1711	1762	1711	2245	1211	1729	1741.50	0.96	13249	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	489	-3.60	0.50	12	0.18	-485.00	3469.00	2140	20230126	-18.41	1257	20230726	38.90	2140	-18.41	20230126	1257	38.90	20230726	2140	-18.41	20230126	1257	38.90	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
12	20230926	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1749	20	2	1.16	70722450	40650	82.02	1711	1762	1711	2245	1211	1729	1739.90	0.96	13853	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	490	-3.61	0.50	12	0.15	-485.00	3469.00	2140	20230126	-18.27	1257	20230726	39.14	2140	-18.27	20230126	1257	39.14	20230726	2140	-18.27	20230126	1257	39.14	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
13	20230926	130359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1753	24	2	1.39	65633443	37744	76.15	1711	1762	1711	2245	1211	1729	1739.02	0.96	13078	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	491	-3.61	0.51	12	0.13	-485.00	3469.00	2140	20230126	-18.08	1257	20230726	39.46	2140	-18.08	20230126	1257	39.46	20230726	2140	-18.08	20230126	1257	39.46	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
14	20230926	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1751	22	2	1.27	56989670	32818	66.21	1711	1762	1711	2245	1211	1729	1736.63	0.96	12631	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	490	-3.61	0.50	12	0.12	-485.00	3469.00	2140	20230126	-18.18	1257	20230726	39.30	2140	-18.18	20230126	1257	39.30	20230726	2140	-18.18	20230126	1257	39.30	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
15	20230926	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1749	20	2	1.16	46214670	26675	53.82	1711	1759	1711	2245	1211	1729	1732.56	0.96	10209	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	490	-3.61	0.50	12	0.10	-485.00	3469.00	2140	20230126	-18.27	1257	20230726	39.14	2140	-18.27	20230126	1257	39.14	20230726	2140	-18.27	20230126	1257	39.14	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
16	20230926	100400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	5	2	0.29	30083244	17386	35.08	1711	1759	1711	2245	1211	1729	1730.34	0.96	7013	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	486	-3.58	0.50	12	0.06	-485.00	3469.00	2140	20230126	-18.97	1257	20230726	37.95	2140	-18.97	20230126	1257	37.95	20230726	2140	-18.97	20230126	1257	37.95	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
17	20230926	090400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	-6	5	-0.35	3987036	2326	4.69	1711	1727	1711	2245	1211	1729	1711.07	0.96	-120	1741	1734	1723	1716	1705	1729	1711	140	516	500	1210	1	1	28000000	482	-3.55	0.50	12	0.01	-485.00	3469.00	2140	20230126	-19.49	1257	20230726	37.07	2140	-19.49	20230126	1257	37.07	20230726	2140	-19.49	20230126	1257	37.07	20230726	0.40	N	031510	500	140 억	268118	N	N	N	N
18	20230925	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-1	5	-0.06	85301894	49398	112.77	1730	1730	1712	2245	1211	1730	1726.83	0.95	3328	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	484	-3.56	0.50	12	0.18	-485.00	3469.00	2140	20230126	-19.21	1257	20230726	37.55	2140	-19.21	20230126	1257	37.55	20230726	2140	-19.21	20230126	1257	37.55	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
19	20230925	150402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1728	-2	5	-0.12	81063298	46946	107.18	1730	1730	1712	2245	1211	1730	1726.73	0.95	3847	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	484	-3.56	0.50	12	0.17	-485.00	3469.00	2140	20230126	-19.25	1257	20230726	37.47	2140	-19.25	20230126	1257	37.47	20230726	2140	-19.25	20230126	1257	37.47	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
20	20230925	140355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1727	-3	5	-0.17	74314451	43039	98.26	1730	1730	1712	2245	1211	1730	1726.68	0.95	3917	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	484	-3.56	0.50	12	0.15	-485.00	3469.00	2140	20230126	-19.30	1257	20230726	37.39	2140	-19.30	20230126	1257	37.39	20230726	2140	-19.30	20230126	1257	37.39	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
21	20230925	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-1	5	-0.06	54697263	31689	72.34	1730	1730	1712	2245	1211	1730	1726.06	0.95	3611	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	484	-3.56	0.50	12	0.11	-485.00	3469.00	2140	20230126	-19.21	1257	20230726	37.55	2140	-19.21	20230126	1257	37.55	20230726	2140	-19.21	20230126	1257	37.55	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
22	20230925	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	-5	5	-0.29	35778138	20741	47.35	1730	1730	1712	2245	1211	1730	1725.00	0.95	-343	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	483	-3.56	0.50	12	0.07	-485.00	3469.00	2140	20230126	-19.39	1257	20230726	37.23	2140	-19.39	20230126	1257	37.23	20230726	2140	-19.39	20230126	1257	37.23	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
23	20230925	110357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1728	-2	5	-0.12	30878818	17901	40.87	1730	1730	1712	2245	1211	1730	1724.98	0.95	-1716	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	484	-3.56	0.50	12	0.06	-485.00	3469.00	2140	20230126	-19.25	1257	20230726	37.47	2140	-19.25	20230126	1257	37.47	20230726	2140	-19.25	20230126	1257	37.47	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
24	20230925	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	-13	5	-0.75	21777692	12634	28.84	1730	1730	1712	2245	1211	1730	1723.74	0.95	-757	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	481	-3.54	0.49	12	0.05	-485.00	3469.00	2140	20230126	-19.77	1257	20230726	36.60	2140	-19.77	20230126	1257	36.60	20230726	2140	-19.77	20230126	1257	36.60	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
25	20230925	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	-8	5	-0.46	7238802	4185	9.55	1730	1730	1722	2245	1211	1730	1729.70	0.95	-734	1765	1747	1712	1694	1659	1756	1703	140	515	500	1210	1	1	28000000	482	-3.55	0.50	12	0.01	-485.00	3469.00	2140	20230126	-19.53	1257	20230726	36.99	2140	-19.53	20230126	1257	36.99	20230726	2140	-19.53	20230126	1257	36.99	20230726	0.40	N	031510	500	140 억	266614	N	N	N	N
26	20230922	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	21	2	1.23	74817469	43802	71.44	1689	1730	1677	2220	1197	1709	1708.07	0.92	9075	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	484	-3.57	0.50	12	0.16	-485.00	3469.00	2140	20230126	-19.16	1257	20230726	37.63	2140	-19.16	20230126	1257	37.63	20230726	2140	-19.16	20230126	1257	37.63	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
27	20230922	150407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	7	2	0.41	69541928	40736	66.44	1689	1729	1677	2220	1197	1709	1707.14	0.92	8888	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	480	-3.54	0.49	12	0.15	-485.00	3469.00	2140	20230126	-19.81	1257	20230726	36.52	2140	-19.81	20230126	1257	36.52	20230726	2140	-19.81	20230126	1257	36.52	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
28	20230922	140409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	7	2	0.41	65514458	38400	62.63	1689	1726	1677	2220	1197	1709	1706.11	0.92	8754	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	480	-3.54	0.49	12	0.14	-485.00	3469.00	2140	20230126	-19.81	1257	20230726	36.52	2140	-19.81	20230126	1257	36.52	20230726	2140	-19.81	20230126	1257	36.52	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
29	20230922	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	11	2	0.64	55671613	32674	53.29	1689	1726	1677	2220	1197	1709	1703.85	0.92	7540	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	482	-3.55	0.50	12	0.12	-485.00	3469.00	2140	20230126	-19.63	1257	20230726	36.83	2140	-19.63	20230126	1257	36.83	20230726	2140	-19.63	20230126	1257	36.83	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
30	20230922	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	11	2	0.64	50269478	29531	48.16	1689	1726	1677	2220	1197	1709	1702.26	0.92	6988	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	482	-3.55	0.50	12	0.11	-485.00	3469.00	2140	20230126	-19.63	1257	20230726	36.83	2140	-19.63	20230126	1257	36.83	20230726	2140	-19.63	20230126	1257	36.83	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
31	20230922	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	1	2	0.06	41484054	24437	39.86	1689	1717	1677	2220	1197	1709	1697.59	0.92	6672	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	479	-3.53	0.49	12	0.09	-485.00	3469.00	2140	20230126	-20.09	1257	20230726	36.04	2140	-20.09	20230126	1257	36.04	20230726	2140	-20.09	20230126	1257	36.04	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
32	20230922	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	-19	5	-1.11	26503153	15670	25.56	1689	1707	1677	2220	1197	1709	1691.33	0.92	5191	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	473	-3.48	0.49	12	0.06	-485.00	3469.00	2140	20230126	-21.03	1257	20230726	34.45	2140	-21.03	20230126	1257	34.45	20230726	2140	-21.03	20230126	1257	34.45	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
33	20230922	090340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	-14	5	-0.82	6872643	4071	6.64	1689	1698	1685	2220	1197	1709	1688.18	0.92	425	1832	1770	1726	1664	1620	1748	1642	140	511	500	1190	1	1	28000000	475	-3.49	0.49	12	0.01	-485.00	3469.00	2140	20230126	-20.79	1257	20230726	34.84	2140	-20.79	20230126	1257	34.84	20230726	2140	-20.79	20230126	1257	34.84	20230726	0.44	N	031510	500	140 억	257030	N	N	N	N
34	20230921	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-87	5	-4.84	107000460	61313	109.55	1788	1788	1682	2330	1258	1796	1745.15	0.93	-1846	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	479	-3.52	0.49	12	0.22	-485.00	3469.00	2140	20230126	-20.14	1257	20230726	35.96	2140	-20.14	20230126	1257	35.96	20230726	2140	-20.14	20230126	1257	35.96	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
35	20230921	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	-48	5	-2.67	98254884	56210	100.44	1788	1788	1682	2330	1258	1796	1747.99	0.93	649	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	489	-3.60	0.50	12	0.20	-485.00	3469.00	2140	20230126	-18.32	1257	20230726	39.06	2140	-18.32	20230126	1257	39.06	20230726	2140	-18.32	20230126	1257	39.06	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
36	20230921	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1754	-42	5	-2.34	63179808	36014	64.35	1788	1788	1682	2330	1258	1796	1754.31	0.93	876	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	491	-3.62	0.51	12	0.13	-485.00	3469.00	2140	20230126	-18.04	1257	20230726	39.54	2140	-18.04	20230126	1257	39.54	20230726	2140	-18.04	20230126	1257	39.54	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
37	20230921	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-56	5	-3.12	54968580	31315	55.95	1788	1788	1682	2330	1258	1796	1755.34	0.93	148	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	487	-3.59	0.50	12	0.11	-485.00	3469.00	2140	20230126	-18.69	1257	20230726	38.42	2140	-18.69	20230126	1257	38.42	20230726	2140	-18.69	20230126	1257	38.42	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
38	20230921	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1751	-45	5	-2.51	44687962	25437	45.45	1788	1788	1682	2330	1258	1796	1756.80	0.93	1673	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	490	-3.61	0.50	12	0.09	-485.00	3469.00	2140	20230126	-18.18	1257	20230726	39.30	2140	-18.18	20230126	1257	39.30	20230726	2140	-18.18	20230126	1257	39.30	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
39	20230921	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	-27	5	-1.50	41012650	23350	41.72	1788	1788	1682	2330	1258	1796	1756.43	0.93	1732	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	495	-3.65	0.51	12	0.08	-485.00	3469.00	2140	20230126	-17.34	1257	20230726	40.73	2140	-17.34	20230126	1257	40.73	20230726	2140	-17.34	20230126	1257	40.73	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
40	20230921	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	-27	5	-1.50	28893626	16485	29.46	1788	1788	1682	2330	1258	1796	1752.71	0.93	1161	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	495	-3.65	0.51	12	0.06	-485.00	3469.00	2140	20230126	-17.34	1257	20230726	40.73	2140	-17.34	20230126	1257	40.73	20230726	2140	-17.34	20230126	1257	40.73	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
41	20230921	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-12	5	-0.67	2393956	1339	2.39	1788	1788	1784	2330	1258	1796	1787.85	0.93	-242	1848	1821	1788	1761	1728	1805	1745	140	534	500	1250	1	1	28000000	500	-3.68	0.51	12	0.00	-485.00	3469.00	2140	20230126	-16.64	1257	20230726	41.93	2140	-16.64	20230126	1257	41.93	20230726	2140	-16.64	20230126	1257	41.93	20230726	0.44	N	031510	500	140 억	260475	N	N	N	N
42	20230920	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1796	-19	5	-1.05	99348496	55696	124.53	1815	1815	1755	2355	1271	1815	1783.76	0.91	5328	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	503	-3.70	0.52	12	0.20	-485.00	3469.00	2140	20230126	-16.07	1257	20230726	42.88	2140	-16.07	20230126	1257	42.88	20230726	2140	-16.07	20230126	1257	42.88	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
43	20230920	150336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	-26	5	-1.43	90770162	50911	113.83	1815	1815	1755	2355	1271	1815	1782.92	0.91	5468	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	501	-3.69	0.52	12	0.18	-485.00	3469.00	2140	20230126	-16.40	1257	20230726	42.32	2140	-16.40	20230126	1257	42.32	20230726	2140	-16.40	20230126	1257	42.32	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
44	20230920	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	-33	5	-1.82	70958122	39741	88.85	1815	1815	1755	2355	1271	1815	1785.51	0.91	6129	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	499	-3.67	0.51	12	0.14	-485.00	3469.00	2140	20230126	-16.73	1257	20230726	41.77	2140	-16.73	20230126	1257	41.77	20230726	2140	-16.73	20230126	1257	41.77	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
45	20230920	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-30	5	-1.65	67446378	37771	84.45	1815	1815	1755	2355	1271	1815	1785.67	0.91	6042	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	500	-3.68	0.51	12	0.13	-485.00	3469.00	2140	20230126	-16.59	1257	20230726	42.00	2140	-16.59	20230126	1257	42.00	20230726	2140	-16.59	20230126	1257	42.00	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
46	20230920	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	-22	5	-1.21	62945565	35265	78.85	1815	1815	1755	2355	1271	1815	1784.93	0.91	6072	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	502	-3.70	0.52	12	0.13	-485.00	3469.00	2140	20230126	-16.21	1257	20230726	42.64	2140	-16.21	20230126	1257	42.64	20230726	2140	-16.21	20230126	1257	42.64	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
47	20230920	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-30	5	-1.65	57636481	32276	72.16	1815	1815	1755	2355	1271	1815	1785.74	0.91	6191	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	500	-3.68	0.51	12	0.12	-485.00	3469.00	2140	20230126	-16.59	1257	20230726	42.00	2140	-16.59	20230126	1257	42.00	20230726	2140	-16.59	20230126	1257	42.00	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
48	20230920	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-20	5	-1.10	39604213	22149	49.52	1815	1815	1755	2355	1271	1815	1788.08	0.91	3900	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	503	-3.70	0.52	12	0.08	-485.00	3469.00	2140	20230126	-16.12	1257	20230726	42.80	2140	-16.12	20230126	1257	42.80	20230726	2140	-16.12	20230126	1257	42.80	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
49	20230920	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-5	5	-0.28	3778562	2082	4.66	1815	1815	1810	2355	1271	1815	1814.87	0.91	51	1843	1828	1820	1805	1797	1825	1802	140	540	500	1270	1	1	28000000	507	-3.73	0.52	12	0.01	-485.00	3469.00	2140	20230126	-15.42	1257	20230726	43.99	2140	-15.42	20230126	1257	43.99	20230726	2140	-15.42	20230126	1257	43.99	20230726	0.44	N	031510	500	140 억	255861	N	N	N	N
50	20230919	160335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-25	5	-1.36	81580242	44726	35.07	1831	1835	1812	2390	1288	1840	1824.00	0.92	-2472	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	508	-3.74	0.52	12	0.16	-485.00	3469.00	2140	20230126	-15.19	1257	20230726	44.39	2140	-15.19	20230126	1257	44.39	20230726	2140	-15.19	20230126	1257	44.39	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
51	20230919	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-11	5	-0.60	75890036	41601	32.62	1831	1835	1812	2390	1288	1840	1824.24	0.92	-3033	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	512	-3.77	0.53	12	0.15	-485.00	3469.00	2140	20230126	-14.53	1257	20230726	45.51	2140	-14.53	20230126	1257	45.51	20230726	2140	-14.53	20230126	1257	45.51	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
52	20230919	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-9	5	-0.49	50428304	27649	21.68	1831	1835	1812	2390	1288	1840	1823.87	0.92	-3133	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	513	-3.78	0.53	12	0.10	-485.00	3469.00	2140	20230126	-14.44	1257	20230726	45.66	2140	-14.44	20230126	1257	45.66	20230726	2140	-14.44	20230126	1257	45.66	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
53	20230919	130331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	-8	5	-0.43	48306491	26489	20.77	1831	1835	1812	2390	1288	1840	1823.64	0.92	-2180	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	513	-3.78	0.53	12	0.09	-485.00	3469.00	2140	20230126	-14.39	1257	20230726	45.74	2140	-14.39	20230126	1257	45.74	20230726	2140	-14.39	20230126	1257	45.74	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
54	20230919	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	-17	5	-0.92	34591510	18974	14.88	1831	1835	1812	2390	1288	1840	1823.10	0.92	-1766	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	510	-3.76	0.53	12	0.07	-485.00	3469.00	2140	20230126	-14.81	1257	20230726	45.03	2140	-14.81	20230126	1257	45.03	20230726	2140	-14.81	20230126	1257	45.03	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
55	20230919	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	-7	5	-0.38	22733244	12447	9.76	1831	1835	1814	2390	1288	1840	1826.40	0.92	-3051	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	513	-3.78	0.53	12	0.04	-485.00	3469.00	2140	20230126	-14.35	1257	20230726	45.82	2140	-14.35	20230126	1257	45.82	20230726	2140	-14.35	20230126	1257	45.82	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
56	20230919	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-13	5	-0.71	13948002	7647	6.00	1831	1832	1814	2390	1288	1840	1823.98	0.92	-2207	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	512	-3.77	0.53	12	0.03	-485.00	3469.00	2140	20230126	-14.63	1257	20230726	45.35	2140	-14.63	20230126	1257	45.35	20230726	2140	-14.63	20230126	1257	45.35	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
57	20230919	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-9	5	-0.49	5463704	2984	2.34	1831	1831	1831	2390	1288	1840	1831.00	0.92	-873	1876	1857	1835	1816	1794	1847	1806	140	550	500	1280	1	1	28000000	513	-3.78	0.53	12	0.01	-485.00	3469.00	2140	20230126	-14.44	1257	20230726	45.66	2140	-14.44	20230126	1257	45.66	20230726	2140	-14.44	20230126	1257	45.66	20230726	0.44	N	031510	500	140 억	258881	N	N	N	N
58	20230918	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-10	5	-0.54	235038332	127480	157.42	1850	1854	1813	2405	1295	1850	1843.73	0.95	-5012	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	515	-3.79	0.53	12	0.46	-485.00	3469.00	2140	20230126	-14.02	1257	20230726	46.38	2140	-14.02	20230126	1257	46.38	20230726	2140	-14.02	20230126	1257	46.38	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
59	20230918	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1841	-9	5	-0.49	214134234	116071	143.33	1850	1854	1836	2405	1295	1850	1844.86	0.95	-3569	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	515	-3.80	0.53	12	0.41	-485.00	3469.00	2140	20230126	-13.97	1257	20230726	46.46	2140	-13.97	20230126	1257	46.46	20230726	2140	-13.97	20230126	1257	46.46	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
60	20230918	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	-1	5	-0.05	81800327	44229	54.62	1850	1854	1843	2405	1295	1850	1849.47	0.95	-1914	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	518	-3.81	0.53	12	0.16	-485.00	3469.00	2140	20230126	-13.60	1257	20230726	47.10	2140	-13.60	20230126	1257	47.10	20230726	2140	-13.60	20230126	1257	47.10	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
61	20230918	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	0	3	0.00	76765851	41508	51.26	1850	1854	1843	2405	1295	1850	1849.42	0.95	-2246	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	518	-3.81	0.53	12	0.15	-485.00	3469.00	2140	20230126	-13.55	1257	20230726	47.18	2140	-13.55	20230126	1257	47.18	20230726	2140	-13.55	20230126	1257	47.18	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
62	20230918	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	3	2	0.16	70932573	38357	47.37	1850	1854	1843	2405	1295	1850	1849.27	0.95	-2246	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	519	-3.82	0.53	12	0.14	-485.00	3469.00	2140	20230126	-13.41	1257	20230726	47.41	2140	-13.41	20230126	1257	47.41	20230726	2140	-13.41	20230126	1257	47.41	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
63	20230918	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-7	5	-0.38	60367130	32649	40.32	1850	1854	1843	2405	1295	1850	1848.97	0.95	-2589	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	516	-3.80	0.53	12	0.12	-485.00	3469.00	2140	20230126	-13.88	1257	20230726	46.62	2140	-13.88	20230126	1257	46.62	20230726	2140	-13.88	20230126	1257	46.62	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
64	20230918	100332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	-6	5	-0.32	50382292	27249	33.65	1850	1854	1844	2405	1295	1850	1848.96	0.95	-2845	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	516	-3.80	0.53	12	0.10	-485.00	3469.00	2140	20230126	-13.83	1257	20230726	46.70	2140	-13.83	20230126	1257	46.70	20230726	2140	-13.83	20230126	1257	46.70	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
65	20230918	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-5	5	-0.27	15886165	8589	10.61	1850	1850	1845	2405	1295	1850	1849.59	0.95	-961	1868	1859	1848	1839	1828	1853	1833	140	555	500	1290	1	1	28000000	517	-3.80	0.53	12	0.03	-485.00	3469.00	2140	20230126	-13.79	1257	20230726	46.78	2140	-13.79	20230126	1257	46.78	20230726	2140	-13.79	20230126	1257	46.78	20230726	0.44	N	031510	500	140 억	266984	N	N	N	N
66	20230915	160335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	12	2	0.65	149680993	80958	80.11	1855	1857	1837	2385	1287	1838	1848.87	0.94	2364	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	518	-3.81	0.53	12	0.29	-485.00	3469.00	2140	20230126	-13.55	1257	20230726	47.18	2140	-13.55	20230126	1257	47.18	20230726	2140	-13.55	20230126	1257	47.18	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
67	20230915	150335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	12	2	0.65	138799851	75073	74.29	1855	1857	1837	2385	1287	1838	1848.87	0.94	2358	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	518	-3.81	0.53	12	0.27	-485.00	3469.00	2140	20230126	-13.55	1257	20230726	47.18	2140	-13.55	20230126	1257	47.18	20230726	2140	-13.55	20230126	1257	47.18	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
68	20230915	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	15	2	0.82	124010842	67079	66.38	1855	1857	1837	2385	1287	1838	1848.73	0.94	504	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	519	-3.82	0.53	12	0.24	-485.00	3469.00	2140	20230126	-13.41	1257	20230726	47.41	2140	-13.41	20230126	1257	47.41	20230726	2140	-13.41	20230126	1257	47.41	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
69	20230915	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	10	2	0.54	112771299	61008	60.37	1855	1857	1837	2385	1287	1838	1848.47	0.94	236	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	517	-3.81	0.53	12	0.22	-485.00	3469.00	2140	20230126	-13.64	1257	20230726	47.02	2140	-13.64	20230126	1257	47.02	20230726	2140	-13.64	20230126	1257	47.02	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
70	20230915	120336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1851	13	2	0.71	106246649	57486	56.88	1855	1857	1837	2385	1287	1838	1848.22	0.94	755	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	518	-3.82	0.53	12	0.21	-485.00	3469.00	2140	20230126	-13.50	1257	20230726	47.26	2140	-13.50	20230126	1257	47.26	20230726	2140	-13.50	20230126	1257	47.26	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
71	20230915	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	9	2	0.49	42163469	22772	22.53	1855	1857	1844	2385	1287	1838	1851.55	0.94	-3310	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	517	-3.81	0.53	12	0.08	-485.00	3469.00	2140	20230126	-13.69	1257	20230726	46.94	2140	-13.69	20230126	1257	46.94	20230726	2140	-13.69	20230126	1257	46.94	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
72	20230915	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	8	2	0.44	26558125	14329	14.18	1855	1857	1844	2385	1287	1838	1853.45	0.94	-2030	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	517	-3.81	0.53	12	0.05	-485.00	3469.00	2140	20230126	-13.74	1257	20230726	46.86	2140	-13.74	20230126	1257	46.86	20230726	2140	-13.74	20230126	1257	46.86	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
73	20230915	090331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	6	2	0.33	2792417	1508	1.49	1855	1855	1844	2385	1287	1838	1851.74	0.94	-358	1886	1862	1816	1792	1746	1874	1804	140	547	500	1280	1	1	28000000	516	-3.80	0.53	12	0.01	-485.00	3469.00	2140	20230126	-13.83	1257	20230726	46.70	2140	-13.83	20230126	1257	46.70	20230726	2140	-13.83	20230126	1257	46.70	20230726	0.44	N	031510	500	140 억	264361	N	N	N	N
74	20230914	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1838	46	2	2.57	183558662	101005	125.04	1783	1840	1770	2325	1255	1792	1817.32	0.90	12996	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	515	-3.79	0.53	12	0.36	-485.00	3469.00	2140	20230126	-14.11	1257	20230726	46.22	2140	-14.11	20230126	1257	46.22	20230726	2140	-14.11	20230126	1257	46.22	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
75	20230914	150329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	33	2	1.84	179390715	98735	122.23	1783	1840	1770	2325	1255	1792	1816.89	0.90	12914	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	511	-3.76	0.53	12	0.35	-485.00	3469.00	2140	20230126	-14.72	1257	20230726	45.19	2140	-14.72	20230126	1257	45.19	20230726	2140	-14.72	20230126	1257	45.19	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
76	20230914	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	44	2	2.46	120944069	66916	82.84	1783	1836	1770	2325	1255	1792	1807.40	0.90	12871	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	514	-3.79	0.53	12	0.24	-485.00	3469.00	2140	20230126	-14.21	1257	20230726	46.06	2140	-14.21	20230126	1257	46.06	20230726	2140	-14.21	20230126	1257	46.06	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
77	20230914	130327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	27	2	1.51	90859303	50421	62.42	1783	1820	1770	2325	1255	1792	1802.01	0.90	11702	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	509	-3.75	0.52	12	0.18	-485.00	3469.00	2140	20230126	-15.00	1257	20230726	44.71	2140	-15.00	20230126	1257	44.71	20230726	2140	-15.00	20230126	1257	44.71	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
78	20230914	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	18	2	1.00	76844871	42689	52.85	1783	1815	1770	2325	1255	1792	1800.11	0.90	8662	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	507	-3.73	0.52	12	0.15	-485.00	3469.00	2140	20230126	-15.42	1257	20230726	43.99	2140	-15.42	20230126	1257	43.99	20230726	2140	-15.42	20230126	1257	43.99	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
79	20230914	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	8	2	0.45	66951951	37219	46.07	1783	1815	1770	2325	1255	1792	1798.86	0.90	7376	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	504	-3.71	0.52	12	0.13	-485.00	3469.00	2140	20230126	-15.89	1257	20230726	43.20	2140	-15.89	20230126	1257	43.20	20230726	2140	-15.89	20230126	1257	43.20	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
80	20230914	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1797	5	2	0.28	25751506	14363	17.78	1783	1802	1770	2325	1255	1792	1792.91	0.90	2035	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	503	-3.71	0.52	12	0.05	-485.00	3469.00	2140	20230126	-16.03	1257	20230726	42.96	2140	-16.03	20230126	1257	42.96	20230726	2140	-16.03	20230126	1257	42.96	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
81	20230914	090331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-8	5	-0.45	2228352	1251	1.55	1783	1784	1770	2325	1255	1792	1781.26	0.90	-96	1838	1814	1782	1758	1726	1827	1771	140	533	500	1250	1	1	28000000	500	-3.68	0.51	12	0.00	-485.00	3469.00	2140	20230126	-16.64	1257	20230726	41.93	2140	-16.64	20230126	1257	41.93	20230726	2140	-16.64	20230126	1257	41.93	20230726	0.44	N	031510	500	140 억	251365	N	N	N	N
82	20230913	160333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1792	-9	5	-0.50	143378049	80030	91.20	1772	1806	1750	2340	1261	1801	1791.55	0.86	11022	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	502	-3.69	0.52	12	0.29	-485.00	3469.00	2140	20230126	-16.26	1257	20230726	42.56	2140	-16.26	20230126	1257	42.56	20230726	2140	-16.26	20230126	1257	42.56	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
83	20230913	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	-8	5	-0.44	138429906	77263	88.04	1772	1806	1750	2340	1261	1801	1791.67	0.86	10486	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	502	-3.70	0.52	12	0.28	-485.00	3469.00	2140	20230126	-16.21	1257	20230726	42.64	2140	-16.21	20230126	1257	42.64	20230726	2140	-16.21	20230126	1257	42.64	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
84	20230913	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1794	-7	5	-0.39	94826227	52897	60.28	1772	1806	1750	2340	1261	1801	1792.66	0.86	9304	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	502	-3.70	0.52	12	0.19	-485.00	3469.00	2140	20230126	-16.17	1257	20230726	42.72	2140	-16.17	20230126	1257	42.72	20230726	2140	-16.17	20230126	1257	42.72	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
85	20230913	130324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-6	5	-0.33	88348112	49281	56.16	1772	1806	1750	2340	1261	1801	1792.74	0.86	9283	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	503	-3.70	0.52	12	0.18	-485.00	3469.00	2140	20230126	-16.12	1257	20230726	42.80	2140	-16.12	20230126	1257	42.80	20230726	2140	-16.12	20230126	1257	42.80	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
86	20230913	120333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	-8	5	-0.44	83119279	46367	52.84	1772	1806	1750	2340	1261	1801	1792.64	0.86	9207	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	502	-3.70	0.52	12	0.17	-485.00	3469.00	2140	20230126	-16.21	1257	20230726	42.64	2140	-16.21	20230126	1257	42.64	20230726	2140	-16.21	20230126	1257	42.64	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
87	20230913	110328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	0	3	0.00	74280978	41439	47.22	1772	1806	1750	2340	1261	1801	1792.54	0.86	8775	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	504	-3.71	0.52	12	0.15	-485.00	3469.00	2140	20230126	-15.84	1257	20230726	43.28	2140	-15.84	20230126	1257	43.28	20230726	2140	-15.84	20230126	1257	43.28	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
88	20230913	100327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	0	3	0.00	43071837	24125	27.49	1772	1802	1750	2340	1261	1801	1785.36	0.86	7063	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	504	-3.71	0.52	12	0.09	-485.00	3469.00	2140	20230126	-15.84	1257	20230726	43.28	2140	-15.84	20230126	1257	43.28	20230726	2140	-15.84	20230126	1257	43.28	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
89	20230913	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-27	5	-1.50	3480851	1967	2.24	1772	1781	1750	2340	1261	1801	1769.62	0.86	393	1863	1832	1802	1771	1741	1817	1756	140	539	500	1260	1	1	28000000	497	-3.66	0.51	12	0.01	-485.00	3469.00	2140	20230126	-17.10	1257	20230726	41.13	2140	-17.10	20230126	1257	41.13	20230726	2140	-17.10	20230126	1257	41.13	20230726	0.46	N	031510	500	140 억	240863	N	N	N	N
90	20230912	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	-1	5	-0.06	157072270	87754	74.38	1833	1833	1772	2340	1262	1802	1789.92	0.89	-8372	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	504	-3.71	0.52	12	0.31	-485.00	3469.00	2140	20230126	-15.84	1257	20230726	43.28	2140	-15.84	20230126	1257	43.28	20230726	2140	-15.84	20230126	1257	43.28	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
91	20230912	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1777	-25	5	-1.39	143190099	79980	67.79	1833	1833	1772	2340	1262	1802	1790.32	0.89	-8855	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	498	-3.66	0.51	12	0.29	-485.00	3469.00	2140	20230126	-16.96	1257	20230726	41.37	2140	-16.96	20230126	1257	41.37	20230726	2140	-16.96	20230126	1257	41.37	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
92	20230912	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-28	5	-1.55	98047665	54568	46.25	1833	1833	1772	2340	1262	1802	1796.80	0.89	-7589	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	497	-3.66	0.51	12	0.19	-485.00	3469.00	2140	20230126	-17.10	1257	20230726	41.13	2140	-17.10	20230126	1257	41.13	20230726	2140	-17.10	20230126	1257	41.13	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
93	20230912	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-30	5	-1.66	90069340	50085	42.45	1833	1833	1772	2340	1262	1802	1798.33	0.89	-5581	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	496	-3.65	0.51	12	0.18	-485.00	3469.00	2140	20230126	-17.20	1257	20230726	40.97	2140	-17.20	20230126	1257	40.97	20230726	2140	-17.20	20230126	1257	40.97	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
94	20230912	120319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-12	5	-0.67	68325812	37878	32.11	1833	1833	1783	2340	1262	1802	1803.84	0.89	-4629	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	501	-3.69	0.52	12	0.14	-485.00	3469.00	2140	20230126	-16.36	1257	20230726	42.40	2140	-16.36	20230126	1257	42.40	20230726	2140	-16.36	20230126	1257	42.40	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
95	20230912	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1783	-19	5	-1.05	66209428	36692	31.10	1833	1833	1783	2340	1262	1802	1804.46	0.89	-4608	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	499	-3.68	0.51	12	0.13	-485.00	3469.00	2140	20230126	-16.68	1257	20230726	41.85	2140	-16.68	20230126	1257	41.85	20230726	2140	-16.68	20230126	1257	41.85	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
96	20230912	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1804	2	2	0.11	42200066	23302	19.75	1833	1833	1802	2340	1262	1802	1811.01	0.89	-4740	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	505	-3.72	0.52	12	0.08	-485.00	3469.00	2140	20230126	-15.70	1257	20230726	43.52	2140	-15.70	20230126	1257	43.52	20230726	2140	-15.70	20230126	1257	43.52	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
97	20230912	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1813	11	2	0.61	3677062	2021	1.71	1833	1833	1812	2340	1262	1802	1819.43	0.89	-997	1860	1831	1795	1766	1730	1845	1780	140	538	500	1260	1	1	28000000	508	-3.74	0.52	12	0.01	-485.00	3469.00	2140	20230126	-15.28	1257	20230726	44.23	2140	-15.28	20230126	1257	44.23	20230726	2140	-15.28	20230126	1257	44.23	20230726	0.46	N	031510	500	140 억	249703	N	N	N	N
98	20230911	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1802	44	2	2.50	211765618	117945	93.97	1764	1824	1759	2285	1231	1758	1795.46	0.85	12220	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	505	-3.72	0.52	12	0.42	-485.00	3469.00	2140	20230126	-15.79	1257	20230726	43.36	2140	-15.79	20230126	1257	43.36	20230726	2140	-15.79	20230126	1257	43.36	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
99	20230911	150327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1802	44	2	2.50	172590230	96178	76.62	1764	1824	1759	2285	1231	1758	1794.49	0.85	11905	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	505	-3.72	0.52	12	0.34	-485.00	3469.00	2140	20230126	-15.79	1257	20230726	43.36	2140	-15.79	20230126	1257	43.36	20230726	2140	-15.79	20230126	1257	43.36	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
100	20230911	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	41	2	2.33	146700388	81764	65.14	1764	1824	1759	2285	1231	1758	1794.19	0.85	14435	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	504	-3.71	0.52	12	0.29	-485.00	3469.00	2140	20230126	-15.93	1257	20230726	43.12	2140	-15.93	20230126	1257	43.12	20230726	2140	-15.93	20230126	1257	43.12	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
101	20230911	130322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	41	2	2.33	108242848	60385	48.11	1764	1824	1759	2285	1231	1758	1792.55	0.85	14395	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	504	-3.71	0.52	12	0.22	-485.00	3469.00	2140	20230126	-15.93	1257	20230726	43.12	2140	-15.93	20230126	1257	43.12	20230726	2140	-15.93	20230126	1257	43.12	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
102	20230911	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	45	2	2.56	93167402	52017	41.44	1764	1824	1759	2285	1231	1758	1791.10	0.85	14499	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	505	-3.72	0.52	12	0.19	-485.00	3469.00	2140	20230126	-15.75	1257	20230726	43.44	2140	-15.75	20230126	1257	43.44	20230726	2140	-15.75	20230126	1257	43.44	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
103	20230911	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	43	2	2.45	74876819	41866	33.35	1764	1824	1759	2285	1231	1758	1788.49	0.85	13396	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	504	-3.71	0.52	12	0.15	-485.00	3469.00	2140	20230126	-15.84	1257	20230726	43.28	2140	-15.84	20230126	1257	43.28	20230726	2140	-15.84	20230126	1257	43.28	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
104	20230911	100320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1796	38	2	2.16	65701891	36768	29.29	1764	1824	1759	2285	1231	1758	1786.93	0.85	12951	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	503	-3.70	0.52	12	0.13	-485.00	3469.00	2140	20230126	-16.07	1257	20230726	42.88	2140	-16.07	20230126	1257	42.88	20230726	2140	-16.07	20230126	1257	42.88	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
105	20230911	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1776	18	2	1.02	3364846	1904	1.52	1764	1776	1764	2285	1231	1758	1767.25	0.85	-591	1796	1776	1739	1719	1682	1787	1730	140	527	500	1230	1	1	28000000	497	-3.66	0.51	12	0.01	-485.00	3469.00	2140	20230126	-17.01	1257	20230726	41.29	2140	-17.01	20230126	1257	41.29	20230726	2140	-17.01	20230126	1257	41.29	20230726	0.48	N	031510	500	140 억	237483	N	N	N	N
106	20230908	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1758	18	2	1.03	216969539	125398	75.34	1736	1759	1702	2260	1218	1740	1730.25	0.76	22724	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	492	-3.62	0.51	12	0.45	-485.00	3469.00	2140	20230126	-17.85	1257	20230726	39.86	2140	-17.85	20230126	1257	39.86	20230726	2140	-17.85	20230126	1257	39.86	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
107	20230908	150323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	-25	5	-1.44	201959805	116715	70.12	1736	1756	1702	2260	1218	1740	1730.37	0.76	22007	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	480	-3.54	0.49	12	0.42	-485.00	3469.00	2140	20230126	-19.86	1257	20230726	36.44	2140	-19.86	20230126	1257	36.44	20230726	2140	-19.86	20230126	1257	36.44	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
108	20230908	140321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	-29	5	-1.67	184389541	106421	63.94	1736	1756	1704	2260	1218	1740	1732.64	0.76	20655	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	479	-3.53	0.49	12	0.38	-485.00	3469.00	2140	20230126	-20.05	1257	20230726	36.12	2140	-20.05	20230126	1257	36.12	20230726	2140	-20.05	20230126	1257	36.12	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
109	20230908	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	-27	5	-1.55	151742638	87325	52.47	1736	1756	1705	2260	1218	1740	1737.68	0.76	21107	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	480	-3.53	0.49	12	0.31	-485.00	3469.00	2140	20230126	-19.95	1257	20230726	36.28	2140	-19.95	20230126	1257	36.28	20230726	2140	-19.95	20230126	1257	36.28	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
110	20230908	120331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	-19	5	-1.09	143378830	82452	49.54	1736	1756	1705	2260	1218	1740	1738.94	0.76	20449	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	482	-3.55	0.50	12	0.29	-485.00	3469.00	2140	20230126	-19.58	1257	20230726	36.91	2140	-19.58	20230126	1257	36.91	20230726	2140	-19.58	20230126	1257	36.91	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
111	20230908	110326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	-4	5	-0.23	135028186	77599	46.62	1736	1756	1705	2260	1218	1740	1740.08	0.76	21939	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	486	-3.58	0.50	12	0.28	-485.00	3469.00	2140	20230126	-18.88	1257	20230726	38.11	2140	-18.88	20230126	1257	38.11	20230726	2140	-18.88	20230126	1257	38.11	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
112	20230908	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	0	3	0.00	94348018	54065	32.48	1736	1756	1730	2260	1218	1740	1745.08	0.76	17751	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	487	-3.59	0.50	12	0.19	-485.00	3469.00	2140	20230126	-18.69	1257	20230726	38.42	2140	-18.69	20230126	1257	38.42	20230726	2140	-18.69	20230126	1257	38.42	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
113	20230908	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	-5	5	-0.29	4437325	2557	1.54	1736	1736	1730	2260	1218	1740	1735.36	0.76	-437	1922	1831	1768	1677	1614	1799	1645	140	520	500	1210	1	1	28000000	486	-3.58	0.50	12	0.01	-485.00	3469.00	2140	20230126	-18.93	1257	20230726	38.03	2140	-18.93	20230126	1257	38.03	20230726	2140	-18.93	20230126	1257	38.03	20230726	0.52	N	031510	500	140 억	213716	N	N	N	N
114	20230907	160322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-106	5	-5.74	296229122	166294	288.08	1846	1859	1705	2395	1293	1846	1781.36	0.78	-8474	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	487	-3.59	0.50	12	0.59	-485.00	3469.00	2140	20230126	-18.69	1257	20230726	38.42	2140	-18.69	20230126	1257	38.42	20230726	2140	-18.69	20230126	1257	38.42	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
115	20230907	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	-114	5	-6.18	280564921	157253	272.42	1846	1859	1705	2395	1293	1846	1784.16	0.78	-7783	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	485	-3.57	0.50	12	0.56	-485.00	3469.00	2140	20230126	-19.07	1257	20230726	37.79	2140	-19.07	20230126	1257	37.79	20230726	2140	-19.07	20230126	1257	37.79	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
116	20230907	140322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	-114	5	-6.18	229704325	127711	221.24	1846	1859	1721	2395	1293	1846	1798.63	0.78	-2636	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	485	-3.57	0.50	12	0.46	-485.00	3469.00	2140	20230126	-19.07	1257	20230726	37.79	2140	-19.07	20230126	1257	37.79	20230726	2140	-19.07	20230126	1257	37.79	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
117	20230907	130323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	-81	5	-4.39	197205317	109107	189.01	1846	1859	1721	2395	1293	1846	1807.45	0.78	1083	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	494	-3.64	0.51	12	0.39	-485.00	3469.00	2140	20230126	-17.52	1257	20230726	40.41	2140	-17.52	20230126	1257	40.41	20230726	2140	-17.52	20230126	1257	40.41	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
118	20230907	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-74	5	-4.01	171288868	94435	163.60	1846	1859	1721	2395	1293	1846	1813.83	0.78	2786	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	496	-3.65	0.51	12	0.34	-485.00	3469.00	2140	20230126	-17.20	1257	20230726	40.97	2140	-17.20	20230126	1257	40.97	20230726	2140	-17.20	20230126	1257	40.97	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
119	20230907	110324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-4	5	-0.22	61642134	33303	57.69	1846	1859	1831	2395	1293	1846	1850.95	0.78	-4357	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	516	-3.80	0.53	12	0.12	-485.00	3469.00	2140	20230126	-13.93	1257	20230726	46.54	2140	-13.93	20230126	1257	46.54	20230726	2140	-13.93	20230126	1257	46.54	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
120	20230907	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	2	2	0.11	37023525	19980	34.61	1846	1859	1831	2395	1293	1846	1853.03	0.78	-3772	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	517	-3.81	0.53	12	0.07	-485.00	3469.00	2140	20230126	-13.64	1257	20230726	47.02	2140	-13.64	20230126	1257	47.02	20230726	2140	-13.64	20230126	1257	47.02	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
121	20230907	090326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-15	5	-0.81	5052048	2741	4.75	1846	1846	1831	2395	1293	1846	1843.14	0.78	-2372	1873	1859	1845	1831	1817	1852	1824	140	549	500	1290	1	1	28000000	513	-3.78	0.53	12	0.01	-485.00	3469.00	2140	20230126	-14.44	1257	20230726	45.66	2140	-14.44	20230126	1257	45.66	20230726	2140	-14.44	20230126	1257	45.66	20230726	0.52	N	031510	500	140 억	219443	N	N	N	N
122	20230906	160321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	-4	5	-0.22	105669050	57274	49.07	1859	1859	1831	2405	1295	1850	1844.97	0.81	-9548	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	517	-3.81	0.53	12	0.20	-485.00	3469.00	2140	20230126	-13.74	1257	20230726	46.86	2140	-13.74	20230126	1257	46.86	20230726	2140	-13.74	20230126	1257	46.86	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
123	20230906	150321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-14	5	-0.76	98999595	53656	45.97	1859	1859	1831	2405	1295	1850	1845.08	0.81	-9551	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	514	-3.79	0.53	12	0.19	-485.00	3469.00	2140	20230126	-14.21	1257	20230726	46.06	2140	-14.21	20230126	1257	46.06	20230726	2140	-14.21	20230126	1257	46.06	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
124	20230906	140323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-7	5	-0.38	81864025	44329	37.98	1859	1859	1836	2405	1295	1850	1846.74	0.81	-7742	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	516	-3.80	0.53	12	0.16	-485.00	3469.00	2140	20230126	-13.88	1257	20230726	46.62	2140	-13.88	20230126	1257	46.62	20230726	2140	-13.88	20230126	1257	46.62	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
125	20230906	130322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	-4	5	-0.22	71356539	38626	33.09	1859	1859	1836	2405	1295	1850	1847.37	0.81	-4912	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	517	-3.81	0.53	12	0.14	-485.00	3469.00	2140	20230126	-13.74	1257	20230726	46.86	2140	-13.74	20230126	1257	46.86	20230726	2140	-13.74	20230126	1257	46.86	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
126	20230906	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-5	5	-0.27	66811966	36166	30.99	1859	1859	1836	2405	1295	1850	1847.37	0.81	-4599	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	517	-3.80	0.53	12	0.13	-485.00	3469.00	2140	20230126	-13.79	1257	20230726	46.78	2140	-13.79	20230126	1257	46.78	20230726	2140	-13.79	20230126	1257	46.78	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
127	20230906	110324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	-3	5	-0.16	53416633	28903	24.76	1859	1859	1836	2405	1295	1850	1848.13	0.81	-3444	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	517	-3.81	0.53	12	0.10	-485.00	3469.00	2140	20230126	-13.69	1257	20230726	46.94	2140	-13.69	20230126	1257	46.94	20230726	2140	-13.69	20230126	1257	46.94	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
128	20230906	100316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	-3	5	-0.16	38392825	20751	17.78	1859	1859	1836	2405	1295	1850	1850.17	0.81	-1166	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	517	-3.81	0.53	12	0.07	-485.00	3469.00	2140	20230126	-13.69	1257	20230726	46.94	2140	-13.69	20230126	1257	46.94	20230726	2140	-13.69	20230126	1257	46.94	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
129	20230906	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1858	8	2	0.43	8402704	4522	3.87	1859	1859	1851	2405	1295	1850	1858.18	0.81	-692	1876	1862	1840	1826	1804	1870	1834	140	555	500	1290	1	1	28000000	520	-3.83	0.54	12	0.02	-485.00	3469.00	2140	20230126	-13.18	1257	20230726	47.81	2140	-13.18	20230126	1257	47.81	20230726	2140	-13.18	20230126	1257	47.81	20230726	0.53	N	031510	500	140 억	227451	N	N	N	N
130	20230905	160317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	32	2	1.76	210757906	114673	91.83	1818	1854	1818	2360	1273	1818	1837.77	0.81	-516	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	518	-3.81	0.53	12	0.41	-485.00	3469.00	2140	20230126	-13.55	1257	20230726	47.18	2140	-13.55	20230126	1257	47.18	20230726	2140	-13.55	20230126	1257	47.18	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
131	20230905	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	25	2	1.38	193077158	105104	84.17	1818	1854	1818	2360	1273	1818	1837.03	0.81	-900	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	516	-3.80	0.53	12	0.38	-485.00	3469.00	2140	20230126	-13.88	1257	20230726	46.62	2140	-13.88	20230126	1257	46.62	20230726	2140	-13.88	20230126	1257	46.62	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
132	20230905	140321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1837	19	2	1.05	166773569	90803	72.72	1818	1854	1818	2360	1273	1818	1836.67	0.81	-1396	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	514	-3.79	0.53	12	0.32	-485.00	3469.00	2140	20230126	-14.16	1257	20230726	46.14	2140	-14.16	20230126	1257	46.14	20230726	2140	-14.16	20230126	1257	46.14	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
133	20230905	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	8	2	0.44	148315667	80721	64.64	1818	1854	1818	2360	1273	1818	1837.41	0.81	-373	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	511	-3.76	0.53	12	0.29	-485.00	3469.00	2140	20230126	-14.67	1257	20230726	45.27	2140	-14.67	20230126	1257	45.27	20230726	2140	-14.67	20230126	1257	45.27	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
134	20230905	120319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	13	2	0.72	130553140	71010	56.87	1818	1854	1818	2360	1273	1818	1838.54	0.81	623	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	513	-3.78	0.53	12	0.25	-485.00	3469.00	2140	20230126	-14.44	1257	20230726	45.66	2140	-14.44	20230126	1257	45.66	20230726	2140	-14.44	20230126	1257	45.66	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
135	20230905	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1828	10	2	0.55	119812152	65154	52.18	1818	1854	1818	2360	1273	1818	1838.93	0.81	1981	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	512	-3.77	0.53	12	0.23	-485.00	3469.00	2140	20230126	-14.58	1257	20230726	45.43	2140	-14.58	20230126	1257	45.43	20230726	2140	-14.58	20230126	1257	45.43	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
136	20230905	100317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	26	2	1.43	82619124	44905	35.96	1818	1854	1818	2360	1273	1818	1839.91	0.81	2892	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	516	-3.80	0.53	12	0.16	-485.00	3469.00	2140	20230126	-13.83	1257	20230726	46.70	2140	-13.83	20230126	1257	46.70	20230726	2140	-13.83	20230126	1257	46.70	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
137	20230905	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1822	4	2	0.22	11917662	6552	5.25	1818	1822	1818	2360	1273	1818	1818.95	0.81	-614	1844	1830	1810	1796	1776	1838	1804	140	542	500	1270	1	1	28000000	510	-3.76	0.53	12	0.02	-485.00	3469.00	2140	20230126	-14.86	1257	20230726	44.95	2140	-14.86	20230126	1257	44.95	20230726	2140	-14.86	20230126	1257	44.95	20230726	0.51	N	031510	500	140 억	227931	N	N	N	N
138	20230904	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	26	2	1.45	225139422	124390	73.38	1793	1824	1790	2325	1255	1792	1809.91	0.82	-521	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	509	-3.75	0.52	12	0.44	-485.00	3469.00	2140	20230126	-15.05	1257	20230726	44.63	2140	-15.05	20230126	1257	44.63	20230726	2140	-15.05	20230126	1257	44.63	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
139	20230904	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	27	2	1.51	191223356	105745	62.38	1793	1824	1790	2325	1255	1792	1808.35	0.82	-1263	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	509	-3.75	0.52	12	0.38	-485.00	3469.00	2140	20230126	-15.00	1257	20230726	44.71	2140	-15.00	20230126	1257	44.71	20230726	2140	-15.00	20230126	1257	44.71	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
140	20230904	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1822	30	2	1.67	170886043	94567	55.78	1793	1824	1790	2325	1255	1792	1807.04	0.82	-1263	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	510	-3.76	0.53	12	0.34	-485.00	3469.00	2140	20230126	-14.86	1257	20230726	44.95	2140	-14.86	20230126	1257	44.95	20230726	2140	-14.86	20230126	1257	44.95	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
141	20230904	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	26	2	1.45	152314080	84362	49.76	1793	1820	1790	2325	1255	1792	1805.49	0.82	-2576	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	509	-3.75	0.52	12	0.30	-485.00	3469.00	2140	20230126	-15.05	1257	20230726	44.63	2140	-15.05	20230126	1257	44.63	20230726	2140	-15.05	20230126	1257	44.63	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
142	20230904	120310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1808	16	2	0.89	109034586	60515	35.70	1793	1819	1790	2325	1255	1792	1801.79	0.82	-6061	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	506	-3.73	0.52	12	0.22	-485.00	3469.00	2140	20230126	-15.51	1257	20230726	43.83	2140	-15.51	20230126	1257	43.83	20230726	2140	-15.51	20230126	1257	43.83	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
143	20230904	110306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1796	4	2	0.22	95059157	52760	31.12	1793	1819	1790	2325	1255	1792	1801.74	0.82	-6254	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	503	-3.70	0.52	12	0.19	-485.00	3469.00	2140	20230126	-16.07	1257	20230726	42.88	2140	-16.07	20230126	1257	42.88	20230726	2140	-16.07	20230126	1257	42.88	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
144	20230904	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	11	2	0.61	79262665	43981	25.94	1793	1819	1790	2325	1255	1792	1802.21	0.82	-5340	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	505	-3.72	0.52	12	0.16	-485.00	3469.00	2140	20230126	-15.75	1257	20230726	43.44	2140	-15.75	20230126	1257	43.44	20230726	2140	-15.75	20230126	1257	43.44	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
145	20230904	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-2	5	-0.11	25654827	14314	8.44	1793	1798	1790	2325	1255	1792	1792.29	0.82	-8750	1829	1810	1781	1762	1733	1820	1772	140	533	500	1250	1	1	28000000	501	-3.69	0.52	12	0.05	-485.00	3469.00	2140	20230126	-16.36	1257	20230726	42.40	2140	-16.36	20230126	1257	42.40	20230726	2140	-16.36	20230126	1257	42.40	20230726	0.51	N	031510	500	140 억	229197	N	N	N	N
146	20230901	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1792	40	2	2.28	301679031	168868	332.38	1752	1800	1752	2275	1227	1752	1786.47	0.80	5022	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	502	-3.69	0.52	12	0.60	-485.00	3469.00	2140	20230126	-16.26	1257	20230726	42.56	2140	-16.26	20230126	1257	42.56	20230726	2140	-16.26	20230126	1257	42.56	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
147	20230901	150312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1783	31	2	1.77	290202842	162456	319.76	1752	1800	1752	2275	1227	1752	1786.35	0.80	4053	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	499	-3.68	0.51	12	0.58	-485.00	3469.00	2140	20230126	-16.68	1257	20230726	41.85	2140	-16.68	20230126	1257	41.85	20230726	2140	-16.68	20230126	1257	41.85	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
148	20230901	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1798	46	2	2.63	261994668	146690	288.73	1752	1800	1752	2275	1227	1752	1786.05	0.80	4640	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	503	-3.71	0.52	12	0.52	-485.00	3469.00	2140	20230126	-15.98	1257	20230726	43.04	2140	-15.98	20230126	1257	43.04	20230726	2140	-15.98	20230126	1257	43.04	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
149	20230901	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1798	46	2	2.63	231266506	129598	255.09	1752	1800	1752	2275	1227	1752	1784.50	0.80	4578	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	503	-3.71	0.52	12	0.46	-485.00	3469.00	2140	20230126	-15.98	1257	20230726	43.04	2140	-15.98	20230126	1257	43.04	20230726	2140	-15.98	20230126	1257	43.04	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
150	20230901	120308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1791	39	2	2.23	203813881	114310	225.00	1752	1800	1752	2275	1227	1752	1783.00	0.80	3148	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	501	-3.69	0.52	12	0.41	-485.00	3469.00	2140	20230126	-16.31	1257	20230726	42.48	2140	-16.31	20230126	1257	42.48	20230726	2140	-16.31	20230126	1257	42.48	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
151	20230901	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	38	2	2.17	138766240	78114	153.75	1752	1790	1752	2275	1227	1752	1776.47	0.80	2429	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	501	-3.69	0.52	12	0.28	-485.00	3469.00	2140	20230126	-16.36	1257	20230726	42.40	2140	-16.36	20230126	1257	42.40	20230726	2140	-16.36	20230126	1257	42.40	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
152	20230901	100306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1778	26	2	1.48	94830953	53518	105.34	1752	1785	1752	2275	1227	1752	1771.96	0.80	2323	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	498	-3.67	0.51	12	0.19	-485.00	3469.00	2140	20230126	-16.92	1257	20230726	41.45	2140	-16.92	20230126	1257	41.45	20230726	2140	-16.92	20230126	1257	41.45	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N
153	20230901	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	7	2	0.40	13643773	7778	15.31	1752	1759	1752	2275	1227	1752	1754.16	0.80	-610	1770	1761	1750	1741	1730	1765	1745	140	523	500	1220	1	1	28000000	493	-3.63	0.51	12	0.03	-485.00	3469.00	2140	20230126	-17.80	1257	20230726	39.94	2140	-17.80	20230126	1257	39.94	20230726	2140	-17.80	20230126	1257	39.94	20230726	0.51	N	031510	500	140 억	224853	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History