KissMeData/088390/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160701	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25350	750	2	3.05	601673350	24463	34.32	24400	25350	24150	31950	17250	24600	24591.36	0.36	6445	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2379	15.98	1.11	12	0.26	1586.00	22737.00	58800	20230418	-56.89	19400	20220930	30.67	58800	-56.89	20230418	20700	22.46	20230120	58800	-56.89	20230418	19400	30.67	20220930	3.05	N	088390	500	46 억	33395	N	N	1	N	00	N
3	20230927	150707	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25000	400	2	1.63	538050100	21934	30.77	24400	25000	24150	31950	17250	24600	24530.41	0.36	6035	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2346	15.76	1.10	12	0.23	1586.00	22737.00	58800	20230418	-57.48	19400	20220930	28.87	58800	-57.48	20230418	20700	20.77	20230120	58800	-57.48	20230418	19400	28.87	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
4	20230927	140706	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24750	150	2	0.61	442712000	18092	25.38	24400	24800	24150	31950	17250	24600	24470.04	0.36	4672	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2323	15.61	1.09	12	0.19	1586.00	22737.00	58800	20230418	-57.91	19400	20220930	27.58	58800	-57.91	20230418	20700	19.57	20230120	58800	-57.91	20230418	19400	27.58	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
5	20230927	130658	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24450	-150	5	-0.61	374848900	15332	21.51	24400	24800	24150	31950	17250	24600	24448.79	0.36	3092	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2295	15.42	1.08	12	0.16	1586.00	22737.00	58800	20230418	-58.42	19400	20220930	26.03	58800	-58.42	20230418	20700	18.12	20230120	58800	-58.42	20230418	19400	26.03	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
6	20230927	120657	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24300	-300	5	-1.22	312538900	12782	17.93	24400	24800	24150	31950	17250	24600	24451.49	0.36	2230	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2281	15.32	1.07	12	0.14	1586.00	22737.00	58800	20230418	-58.67	19400	20220930	25.26	58800	-58.67	20230418	20700	17.39	20230120	58800	-58.67	20230418	19400	25.26	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
7	20230927	110704	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24450	-150	5	-0.61	250820800	10251	14.38	24400	24800	24150	31950	17250	24600	24467.93	0.36	3019	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2295	15.42	1.08	12	0.11	1586.00	22737.00	58800	20230418	-58.42	19400	20220930	26.03	58800	-58.42	20230418	20700	18.12	20230120	58800	-58.42	20230418	19400	26.03	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
8	20230927	100659	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24600	0	3	0.00	193986000	7933	11.13	24400	24800	24150	31950	17250	24600	24453.04	0.36	2457	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2309	15.51	1.08	12	0.08	1586.00	22737.00	58800	20230418	-58.16	19400	20220930	26.80	58800	-58.16	20230418	20700	18.84	20230120	58800	-58.16	20230418	19400	26.80	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
9	20230927	090710	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24200	-400	5	-1.63	63810250	2619	3.67	24400	24550	24200	31950	17250	24600	24364.36	0.36	749	26933	25766	25133	23966	23333	25450	23650	47	7350	500	17710	50	1	9385844	2271	15.26	1.06	12	0.03	1586.00	22737.00	58800	20230418	-58.84	19400	20220930	24.74	58800	-58.84	20230418	20700	16.91	20230120	58800	-58.84	20230418	19400	24.74	20220930	3.05	N	088390	500	46 억	33395	N	N	0	N	00	N
10	20230926	160657	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24600	-1250	5	-4.84	1771061050	70795	212.74	26300	26300	24500	33600	18100	25850	25017.01	0.11	22874	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2309	15.51	1.08	12	0.75	1586.00	22737.00	58800	20230418	-58.16	19400	20220930	26.80	58800	-58.16	20230418	20700	18.84	20230120	58800	-58.16	20230418	19400	26.80	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
11	20230926	150658	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24600	-1250	5	-4.84	1663104250	66411	199.56	26300	26300	24500	33600	18100	25850	25042.59	0.11	21113	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2309	15.51	1.08	12	0.71	1586.00	22737.00	58800	20230418	-58.16	19400	20220930	26.80	58800	-58.16	20230418	20700	18.84	20230120	58800	-58.16	20230418	19400	26.80	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
12	20230926	140652	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24800	-1050	5	-4.06	1360347500	54161	162.75	26300	26300	24500	33600	18100	25850	25116.72	0.11	13912	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2328	15.64	1.09	12	0.58	1586.00	22737.00	58800	20230418	-57.82	19400	20220930	27.84	58800	-57.82	20230418	20700	19.81	20230120	58800	-57.82	20230418	19400	27.84	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
13	20230926	130656	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	24900	-950	5	-3.68	1037714950	41094	123.49	26300	26300	24850	33600	18100	25850	25252.21	0.11	7800	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2337	15.70	1.10	12	0.44	1586.00	22737.00	58800	20230418	-57.65	19400	20220930	28.35	58800	-57.65	20230418	20700	20.29	20230120	58800	-57.65	20230418	19400	28.35	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
14	20230926	120658	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25050	-800	5	-3.09	848342000	33505	100.68	26300	26300	25000	33600	18100	25850	25319.85	0.11	3879	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2351	15.79	1.10	12	0.36	1586.00	22737.00	58800	20230418	-57.40	19400	20220930	29.12	58800	-57.40	20230418	20700	21.01	20230120	58800	-57.40	20230418	19400	29.12	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
15	20230926	110657	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25100	-750	5	-2.90	714392950	28155	84.61	26300	26300	25050	33600	18100	25850	25373.56	0.11	5370	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2356	15.83	1.10	12	0.30	1586.00	22737.00	58800	20230418	-57.31	19400	20220930	29.38	58800	-57.31	20230418	20700	21.26	20230120	58800	-57.31	20230418	19400	29.38	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
16	20230926	100656	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25300	-550	5	-2.13	270331350	10563	31.74	26300	26300	25300	33600	18100	25850	25592.26	0.11	-3284	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2375	15.95	1.11	12	0.11	1586.00	22737.00	58800	20230418	-56.97	19400	20220930	30.41	58800	-56.97	20230418	20700	22.22	20230120	58800	-56.97	20230418	19400	30.41	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
17	20230926	090656	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25850	0	3	0.00	61079400	2360	7.09	26300	26300	25700	33600	18100	25850	25881.11	0.11	-1669	26783	26316	25783	25316	24783	26550	25550	47	7750	500	18610	50	1	9385844	2426	16.30	1.14	12	0.03	1586.00	22737.00	58800	20230418	-56.04	19400	20220930	33.25	58800	-56.04	20230418	20700	24.88	20230120	58800	-56.04	20230418	19400	33.25	20220930	3.07	N	088390	500	46 억	10660	N	N	0	N	00	N
18	20230925	160656	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25850	-50	5	-0.19	837936050	32794	108.77	25450	26250	25250	33650	18150	25900	25551.35	0.00	10645	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2426	16.30	1.14	12	0.35	1586.00	22737.00	58800	20230418	-56.04	19400	20220930	33.25	58800	-56.04	20230418	20700	24.88	20230120	58800	-56.04	20230418	19400	33.25	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
19	20230925	150659	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25350	-550	5	-2.12	773411550	30272	100.40	25450	26250	25250	33650	18150	25900	25548.74	0.00	10056	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2379	15.98	1.11	12	0.32	1586.00	22737.00	58800	20230418	-56.89	19400	20220930	30.67	58800	-56.89	20230418	20700	22.46	20230120	58800	-56.89	20230418	19400	30.67	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
20	20230925	140647	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25550	-350	5	-1.35	666593750	26060	86.43	25450	26250	25250	33650	18150	25900	25579.19	0.00	8516	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2398	16.11	1.12	12	0.28	1586.00	22737.00	58800	20230418	-56.55	19400	20220930	31.70	58800	-56.55	20230418	20700	23.43	20230120	58800	-56.55	20230418	19400	31.70	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
21	20230925	130651	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25550	-350	5	-1.35	650944550	25448	84.40	25450	26250	25250	33650	18150	25900	25579.40	0.00	8501	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2398	16.11	1.12	12	0.27	1586.00	22737.00	58800	20230418	-56.55	19400	20220930	31.70	58800	-56.55	20230418	20700	23.43	20230120	58800	-56.55	20230418	19400	31.70	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
22	20230925	120657	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25600	-300	5	-1.16	590247450	23075	76.53	25450	26250	25250	33650	18150	25900	25579.52	0.00	7604	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2403	16.14	1.13	12	0.25	1586.00	22737.00	58800	20230418	-56.46	19400	20220930	31.96	58800	-56.46	20230418	20700	23.67	20230120	58800	-56.46	20230418	19400	31.96	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
23	20230925	110652	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25350	-550	5	-2.12	479456000	18713	62.07	25450	26250	25300	33650	18150	25900	25621.55	0.00	5283	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2379	15.98	1.11	12	0.20	1586.00	22737.00	58800	20230418	-56.89	19400	20220930	30.67	58800	-56.89	20230418	20700	22.46	20230120	58800	-56.89	20230418	19400	30.67	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
24	20230925	100654	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25900	0	3	0.00	207231500	8031	26.64	25450	26250	25450	33650	18150	25900	25803.95	0.00	900	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2431	16.33	1.14	12	0.09	1586.00	22737.00	58800	20230418	-55.95	19400	20220930	33.51	58800	-55.95	20230418	20700	25.12	20230120	58800	-55.95	20230418	19400	33.51	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
25	20230925	090652	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26050	150	2	0.58	70528650	2750	9.12	25450	26100	25450	33650	18150	25900	25646.78	0.00	384	26966	26432	25966	25432	24966	26700	25700	47	7750	500	18640	50	1	9385844	2445	16.42	1.15	12	0.03	1586.00	22737.00	58800	20230418	-55.70	19400	20220930	34.28	58800	-55.70	20230418	20700	25.85	20230120	58800	-55.70	20230418	19400	34.28	20220930	3.11	N	088390	500	46 억	0	N	N	126	N	00	N
26	20230922	160716	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25900	-400	5	-1.52	780124050	30013	67.17	25600	26500	25500	34150	18450	26300	25993.23	0.00	-166	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2431	16.33	1.14	12	0.32	1586.00	22737.00	58800	20230418	-55.95	19400	20220930	33.51	58800	-55.95	20230418	20700	25.12	20230120	58800	-55.95	20230418	19400	33.51	20220930	3.17	N	088390	500	46 억	0	N	N	126	N	00	N
27	20230922	150712	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26100	-200	5	-0.76	642994350	24724	55.33	25600	26500	25500	34150	18450	26300	26006.89	0.00	-1230	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2450	16.46	1.15	12	0.26	1586.00	22737.00	58800	20230418	-55.61	19400	20220930	34.54	58800	-55.61	20230418	20700	26.09	20230120	58800	-55.61	20230418	19400	34.54	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
28	20230922	140712	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26100	-200	5	-0.76	581663850	22381	50.09	25600	26500	25500	34150	18450	26300	25989.18	0.00	-1042	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2450	16.46	1.15	12	0.24	1586.00	22737.00	58800	20230418	-55.61	19400	20220930	34.54	58800	-55.61	20230418	20700	26.09	20230120	58800	-55.61	20230418	19400	34.54	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
29	20230922	130629	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26150	-150	5	-0.57	556188500	21405	47.91	25600	26500	25500	34150	18450	26300	25984.05	0.00	-1012	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2454	16.49	1.15	12	0.23	1586.00	22737.00	58800	20230418	-55.53	19400	20220930	34.79	58800	-55.53	20230418	20700	26.33	20230120	58800	-55.53	20230418	19400	34.79	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
30	20230922	120629	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26150	-150	5	-0.57	518164150	19949	44.65	25600	26500	25500	34150	18450	26300	25974.44	0.00	-994	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2454	16.49	1.15	12	0.21	1586.00	22737.00	58800	20230418	-55.53	19400	20220930	34.79	58800	-55.53	20230418	20700	26.33	20230120	58800	-55.53	20230418	19400	34.79	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
31	20230922	110624	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26500	200	2	0.76	450649400	17381	38.90	25600	26500	25500	34150	18450	26300	25927.70	0.00	326	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2487	16.71	1.17	12	0.19	1586.00	22737.00	58800	20230418	-54.93	19400	20220930	36.60	58800	-54.93	20230418	20700	28.02	20230120	58800	-54.93	20230418	19400	36.60	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
32	20230922	100626	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25800	-500	5	-1.90	311371600	12036	26.94	25600	26200	25500	34150	18450	26300	25870.02	0.00	653	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2422	16.27	1.13	12	0.13	1586.00	22737.00	58800	20230418	-56.12	19400	20220930	32.99	58800	-56.12	20230418	20700	24.64	20230120	58800	-56.12	20230418	19400	32.99	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
33	20230922	090621	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	25750	-550	5	-2.09	80418950	3131	7.01	25600	26000	25500	34150	18450	26300	25684.75	0.00	311	29033	27666	26933	25566	24833	27300	25200	47	7850	500	18930	50	1	9385844	2417	16.24	1.13	12	0.03	1586.00	22737.00	58800	20230418	-56.21	19400	20220930	32.73	58800	-56.21	20230418	20700	24.40	20230120	58800	-56.21	20230418	19400	32.73	20220930	3.17	N	088390	500	46 억	0	N	N	1	N	00	N
34	20230921	160628	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26300	-1550	5	-5.57	1181691750	44227	235.79	27700	28300	26200	36200	19500	27850	26719.08	0.00	-514	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2468	16.58	1.16	12	0.47	1586.00	22737.00	58800	20230418	-55.27	19400	20220930	35.57	58800	-55.27	20230418	20700	27.05	20230120	58800	-55.27	20230418	19400	35.57	20220930	3.18	N	088390	500	46 억	0	N	N	1	N	00	N
35	20230921	150618	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26300	-1550	5	-5.57	1096391150	40982	218.49	27700	28300	26300	36200	19500	27850	26752.99	0.00	-671	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2468	16.58	1.16	12	0.44	1586.00	22737.00	58800	20230418	-55.27	19400	20220930	35.57	58800	-55.27	20230418	20700	27.05	20230120	58800	-55.27	20230418	19400	35.57	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
36	20230921	140625	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26550	-1300	5	-4.67	990227900	36958	197.04	27700	28300	26300	36200	19500	27850	26793.33	0.00	-151	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2492	16.74	1.17	12	0.39	1586.00	22737.00	58800	20230418	-54.85	19400	20220930	36.86	58800	-54.85	20230418	20700	28.26	20230120	58800	-54.85	20230418	19400	36.86	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
37	20230921	130618	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26400	-1450	5	-5.21	875628700	32628	173.95	27700	28300	26300	36200	19500	27850	26836.73	0.00	-206	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2478	16.65	1.16	12	0.35	1586.00	22737.00	58800	20230418	-55.10	19400	20220930	36.08	58800	-55.10	20230418	20700	27.54	20230120	58800	-55.10	20230418	19400	36.08	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
38	20230921	120613	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26450	-1400	5	-5.03	770610750	28668	152.84	27700	28300	26300	36200	19500	27850	26880.52	0.00	-73	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2483	16.68	1.16	12	0.31	1586.00	22737.00	58800	20230418	-55.02	19400	20220930	36.34	58800	-55.02	20230418	20700	27.78	20230120	58800	-55.02	20230418	19400	36.34	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
39	20230921	110628	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	26700	-1150	5	-4.13	499370450	18448	98.35	27700	28300	26600	36200	19500	27850	27069.08	0.00	-1500	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2506	16.83	1.17	12	0.20	1586.00	22737.00	58800	20230418	-54.59	19400	20220930	37.63	58800	-54.59	20230418	20700	28.99	20230120	58800	-54.59	20230418	19400	37.63	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
40	20230921	100617	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27300	-550	5	-1.97	146137450	5309	28.30	27700	28300	27200	36200	19500	27850	27526.36	0.00	-619	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2562	17.21	1.20	12	0.06	1586.00	22737.00	58800	20230418	-53.57	19400	20220930	40.72	58800	-53.57	20230418	20700	31.88	20230120	58800	-53.57	20230418	19400	40.72	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
41	20230921	090624	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27650	-200	5	-0.72	5056950	183	0.98	27700	27700	27550	36200	19500	27850	27633.61	0.00	-36	28916	28382	28016	27482	27116	28200	27300	47	8350	500	20050	50	1	9385844	2595	17.43	1.22	12	0.00	1586.00	22737.00	58800	20230418	-52.98	19400	20220930	42.53	58800	-52.98	20230418	20700	33.57	20230120	58800	-52.98	20230418	19400	42.53	20220930	3.18	N	088390	500	46 억	0	N	N	31	N	00	N
42	20230920	160624	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27850	-100	5	-0.36	522656700	18724	74.65	28450	28550	27650	36300	19600	27950	27913.95	0.00	1658	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2614	17.56	1.22	12	0.20	1586.00	22737.00	58800	20230418	-52.64	19400	20220930	43.56	58800	-52.64	20230418	20700	34.54	20230120	58800	-52.64	20230418	19400	43.56	20220930	3.21	N	088390	500	46 억	0	N	N	31	N	00	N
43	20230920	150608	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27850	-100	5	-0.36	487436100	17457	69.59	28450	28550	27650	36300	19600	27950	27922.10	0.00	1636	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2614	17.56	1.22	12	0.19	1586.00	22737.00	58800	20230418	-52.64	19400	20220930	43.56	58800	-52.64	20230418	20700	34.54	20230120	58800	-52.64	20230418	19400	43.56	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
44	20230920	140616	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27950	0	3	0.00	413225500	14787	58.95	28450	28550	27650	36300	19600	27950	27945.19	0.00	1540	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2623	17.62	1.23	12	0.16	1586.00	22737.00	58800	20230418	-52.47	19400	20220930	44.07	58800	-52.47	20230418	20700	35.02	20230120	58800	-52.47	20230418	19400	44.07	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
45	20230920	130612	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27650	-300	5	-1.07	373650250	13364	53.28	28450	28550	27650	36300	19600	27950	27959.46	0.00	1542	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2595	17.43	1.22	12	0.14	1586.00	22737.00	58800	20230418	-52.98	19400	20220930	42.53	58800	-52.98	20230418	20700	33.57	20230120	58800	-52.98	20230418	19400	42.53	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
46	20230920	120611	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27850	-100	5	-0.36	286978650	10236	40.81	28450	28550	27750	36300	19600	27950	28036.21	0.00	1471	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2614	17.56	1.22	12	0.11	1586.00	22737.00	58800	20230418	-52.64	19400	20220930	43.56	58800	-52.64	20230418	20700	34.54	20230120	58800	-52.64	20230418	19400	43.56	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
47	20230920	110617	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27800	-150	5	-0.54	238392750	8486	33.83	28450	28550	27750	36300	19600	27950	28092.48	0.00	1369	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2609	17.53	1.22	12	0.09	1586.00	22737.00	58800	20230418	-52.72	19400	20220930	43.30	58800	-52.72	20230418	20700	34.30	20230120	58800	-52.72	20230418	19400	43.30	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
48	20230920	100604	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	100	2	0.36	129481050	4584	18.27	28450	28550	28000	36300	19600	27950	28246.30	0.00	1308	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2633	17.69	1.23	12	0.05	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
49	20230920	090613	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28100	150	2	0.54	5828200	206	0.82	28450	28450	28100	36300	19600	27950	28292.23	0.00	-1	29950	28950	28400	27400	26850	28675	27125	47	8350	500	20120	50	1	9385844	2637	17.72	1.24	12	0.00	1586.00	22737.00	58800	20230418	-52.21	19400	20220930	44.85	58800	-52.21	20230418	20700	35.75	20230120	58800	-52.21	20230418	19400	44.85	20220930	3.21	N	088390	500	46 억	0	N	N	0	N	00	N
50	20230919	160611	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27950	-1050	5	-3.62	708933200	24998	56.55	29150	29400	27850	37700	20300	29000	28360.43	0.04	-7007	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2623	17.62	1.23	12	0.27	1586.00	22737.00	58800	20230418	-52.47	19400	20220930	44.07	58800	-52.47	20230418	20700	35.02	20230120	58800	-52.47	20230418	19400	44.07	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
51	20230919	150610	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28000	-1000	5	-3.45	656414050	23120	52.30	29150	29400	27850	37700	20300	29000	28391.61	0.04	-6703	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2628	17.65	1.23	12	0.25	1586.00	22737.00	58800	20230418	-52.38	19400	20220930	44.33	58800	-52.38	20230418	20700	35.27	20230120	58800	-52.38	20230418	19400	44.33	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
52	20230919	140607	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	-950	5	-3.28	618964800	21785	49.28	29150	29400	27850	37700	20300	29000	28412.43	0.04	-6658	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2633	17.69	1.23	12	0.23	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
53	20230919	130559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27950	-1050	5	-3.62	593731100	20884	47.24	29150	29400	27850	37700	20300	29000	28429.95	0.04	-6554	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2623	17.62	1.23	12	0.22	1586.00	22737.00	58800	20230418	-52.47	19400	20220930	44.07	58800	-52.47	20230418	20700	35.02	20230120	58800	-52.47	20230418	19400	44.07	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
54	20230919	120614	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27950	-1050	5	-3.62	548816500	19276	43.61	29150	29400	27900	37700	20300	29000	28471.49	0.04	-5745	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2623	17.62	1.23	12	0.21	1586.00	22737.00	58800	20230418	-52.47	19400	20220930	44.07	58800	-52.47	20230418	20700	35.02	20230120	58800	-52.47	20230418	19400	44.07	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
55	20230919	110616	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27950	-1050	5	-3.62	456608350	15977	36.14	29150	29400	27900	37700	20300	29000	28579.10	0.04	-5509	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2623	17.62	1.23	12	0.17	1586.00	22737.00	58800	20230418	-52.47	19400	20220930	44.07	58800	-52.47	20230418	20700	35.02	20230120	58800	-52.47	20230418	19400	44.07	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
56	20230919	100612	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28150	-850	5	-2.93	314487400	10918	24.70	29150	29400	28100	37700	20300	29000	28804.49	0.04	-2735	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2642	17.75	1.24	12	0.12	1586.00	22737.00	58800	20230418	-52.13	19400	20220930	45.10	58800	-52.13	20230418	20700	35.99	20230120	58800	-52.13	20230418	19400	45.10	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
57	20230919	090607	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28850	-150	5	-0.52	125285600	4284	9.69	29150	29400	28850	37700	20300	29000	29245.00	0.04	-1172	30133	29566	28633	28066	27133	29850	28350	47	8700	500	20880	50	1	9385844	2708	18.19	1.27	12	0.05	1586.00	22737.00	58800	20230418	-50.94	19400	20220930	48.71	58800	-50.94	20230418	20700	39.37	20230120	58800	-50.94	20230418	19400	48.71	20220930	3.25	N	088390	500	46 억	4068	N	N	50	N	00	N
58	20230918	160610	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29000	550	2	1.93	1246524800	43922	63.13	28000	29200	27700	36950	19950	28450	28373.89	0.10	-5108	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2722	18.28	1.28	12	0.47	1586.00	22737.00	58800	20230418	-50.68	19400	20220930	49.48	58800	-50.68	20230418	20700	40.10	20230120	58800	-50.68	20230418	19400	49.48	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
59	20230918	150609	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28600	150	2	0.53	1186079750	41830	60.13	28000	29200	27700	36950	19950	28450	28354.76	0.10	-4878	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2684	18.03	1.26	12	0.45	1586.00	22737.00	58800	20230418	-51.36	19400	20220930	47.42	58800	-51.36	20230418	20700	38.16	20230120	58800	-51.36	20230418	19400	47.42	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
60	20230918	140624	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28900	450	2	1.58	1028048350	36339	52.23	28000	29200	27700	36950	19950	28450	28290.50	0.10	-4801	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2713	18.22	1.27	12	0.39	1586.00	22737.00	58800	20230418	-50.85	19400	20220930	48.97	58800	-50.85	20230418	20700	39.61	20230120	58800	-50.85	20230418	19400	48.97	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
61	20230918	130608	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28300	-150	5	-0.53	667419250	23855	34.29	28000	28450	27700	36950	19950	28450	27978.17	0.10	-3701	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2656	17.84	1.24	12	0.25	1586.00	22737.00	58800	20230418	-51.87	19400	20220930	45.88	58800	-51.87	20230418	20700	36.71	20230120	58800	-51.87	20230418	19400	45.88	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
62	20230918	120610	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28250	-200	5	-0.70	594233600	21269	30.57	28000	28450	27700	36950	19950	28450	27938.95	0.10	-3884	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2652	17.81	1.24	12	0.23	1586.00	22737.00	58800	20230418	-51.96	19400	20220930	45.62	58800	-51.96	20230418	20700	36.47	20230120	58800	-51.96	20230418	19400	45.62	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
63	20230918	110606	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27800	-650	5	-2.28	467484300	16765	24.10	28000	28400	27700	36950	19950	28450	27884.54	0.10	-3861	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2609	17.53	1.22	12	0.18	1586.00	22737.00	58800	20230418	-52.72	19400	20220930	43.30	58800	-52.72	20230418	20700	34.30	20230120	58800	-52.72	20230418	19400	43.30	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
64	20230918	100602	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27800	-650	5	-2.28	338004800	12106	17.40	28000	28400	27700	36950	19950	28450	27920.44	0.10	-2524	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2609	17.53	1.22	12	0.13	1586.00	22737.00	58800	20230418	-52.72	19400	20220930	43.30	58800	-52.72	20230418	20700	34.30	20230120	58800	-52.72	20230418	19400	43.30	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
65	20230918	090600	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	-400	5	-1.41	48983350	1744	2.51	28000	28400	28000	36950	19950	28450	28086.78	0.10	-817	30383	29416	28933	27966	27483	29175	27725	47	8500	500	20480	50	1	9385844	2633	17.69	1.23	12	0.02	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.29	N	088390	500	46 억	9684	N	N	7	N	00	N
66	20230915	160606	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	28450	-1550	5	-5.17	2003405900	69215	96.93	29200	29900	28450	39000	21000	30000	28945.67	0.11	-2919	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2670	17.94	1.25	12	0.74	1586.00	22737.00	58800	20230418	-51.62	19400	20220930	46.65	58800	-51.62	20230418	20700	37.44	20230120	58800	-51.62	20230418	19400	46.65	20220930	3.32	N	088390	500	46 억	10310	N	N	7	N	01	N
67	20230915	150606	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	28650	-1350	5	-4.50	1902943100	65694	92.00	29200	29900	28600	39000	21000	30000	28966.76	0.11	-1705	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2689	18.06	1.26	12	0.70	1586.00	22737.00	58800	20230418	-51.28	19400	20220930	47.68	58800	-51.28	20230418	20700	38.41	20230120	58800	-51.28	20230418	19400	47.68	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
68	20230915	140604	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	28800	-1200	5	-4.00	1648134100	56807	79.55	29200	29900	28700	39000	21000	30000	29012.85	0.11	1151	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2703	18.16	1.27	12	0.61	1586.00	22737.00	58800	20230418	-51.02	19400	20220930	48.45	58800	-51.02	20230418	20700	39.13	20230120	58800	-51.02	20230418	19400	48.45	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
69	20230915	130602	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	29300	-700	5	-2.33	1125406300	38726	54.23	29200	29900	28800	39000	21000	30000	29060.72	0.11	-1464	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2750	18.47	1.29	12	0.41	1586.00	22737.00	58800	20230418	-50.17	19400	20220930	51.03	58800	-50.17	20230418	20700	41.55	20230120	58800	-50.17	20230418	19400	51.03	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
70	20230915	120608	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	29400	-600	5	-2.00	979245050	33751	47.27	29200	29900	28800	39000	21000	30000	29013.78	0.11	-1816	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2759	18.54	1.29	12	0.36	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
71	20230915	110611	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	29100	-900	5	-3.00	680139100	23468	32.87	29200	29900	28800	39000	21000	30000	28981.51	0.11	-3518	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2731	18.35	1.28	12	0.25	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
72	20230915	100608	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	29150	-850	5	-2.83	444464400	15336	21.48	29200	29900	28800	39000	21000	30000	28981.70	0.11	-467	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2736	18.38	1.28	12	0.16	1586.00	22737.00	58800	20230418	-50.43	19400	20220930	50.26	58800	-50.43	20230418	20700	40.82	20230120	58800	-50.43	20230418	19400	50.26	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
73	20230915	090559	54	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	29100	-900	5	-3.00	71527300	2464	3.45	29200	29900	28800	39000	21000	30000	29028.54	0.11	-304	31666	30832	29166	28332	26666	31250	28750	47	9000	500	21600	50	1	9385844	2731	18.35	1.28	12	0.03	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.32	N	088390	500	46 억	10310	N	N	521	N	01	N
74	20230914	160605	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30000	2200	2	7.91	2034369950	70752	115.18	27500	30000	27500	36100	19500	27800	28749.43	0.12	26769	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2816	18.92	1.32	12	0.75	1586.00	22737.00	58800	20230418	-48.98	19400	20220930	54.64	58800	-48.98	20230418	20700	44.93	20230120	58800	-48.98	20230418	19400	54.64	20220930	3.35	N	088390	500	46 억	11487	N	N	521	N	00	N
75	20230914	150553	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	250	2	0.90	1183839250	42258	68.79	27500	28250	27500	36100	19500	27800	28014.56	0.12	12289	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2633	17.69	1.23	12	0.45	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
76	20230914	140601	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28000	200	2	0.72	1015613650	36245	59.00	27500	28250	27500	36100	19500	27800	28020.79	0.12	10052	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2628	17.65	1.23	12	0.39	1586.00	22737.00	58800	20230418	-52.38	19400	20220930	44.33	58800	-52.38	20230418	20700	35.27	20230120	58800	-52.38	20230418	19400	44.33	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
77	20230914	130549	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28100	300	2	1.08	903403000	32251	52.50	27500	28250	27500	36100	19500	27800	28011.63	0.12	11725	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2637	17.72	1.24	12	0.34	1586.00	22737.00	58800	20230418	-52.21	19400	20220930	44.85	58800	-52.21	20230418	20700	35.75	20230120	58800	-52.21	20230418	19400	44.85	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
78	20230914	120559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	250	2	0.90	740543350	26465	43.08	27500	28250	27500	36100	19500	27800	27981.99	0.12	9757	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2633	17.69	1.23	12	0.28	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
79	20230914	110554	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28050	250	2	0.90	711100100	25416	41.38	27500	28250	27500	36100	19500	27800	27978.44	0.12	9755	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2633	17.69	1.23	12	0.27	1586.00	22737.00	58800	20230418	-52.30	19400	20220930	44.59	58800	-52.30	20230418	20700	35.51	20230120	58800	-52.30	20230418	19400	44.59	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
80	20230914	100549	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28200	400	2	1.44	453091950	16178	26.34	27500	28250	27500	36100	19500	27800	28006.67	0.12	7526	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2647	17.78	1.24	12	0.17	1586.00	22737.00	58800	20230418	-52.04	19400	20220930	45.36	58800	-52.04	20230418	20700	36.23	20230120	58800	-52.04	20230418	19400	45.36	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
81	20230914	090601	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27900	100	2	0.36	80328150	2897	4.72	27500	28000	27500	36100	19500	27800	27728.05	0.12	1092	29866	28832	28266	27232	26666	28550	26950	47	8300	500	20010	50	1	9385844	2619	17.59	1.23	12	0.03	1586.00	22737.00	58800	20230418	-52.55	19400	20220930	43.81	58800	-52.55	20230418	20700	34.78	20230120	58800	-52.55	20230418	19400	43.81	20220930	3.35	N	088390	500	46 억	11487	N	N	0	N	00	N
82	20230913	160603	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27800	-1400	5	-4.79	1734127200	61085	99.48	28950	29300	27700	37950	20450	29200	28390.49	0.14	-1863	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2609	17.53	1.22	12	0.65	1586.00	22737.00	58800	20230418	-52.72	19400	20220930	43.30	58800	-52.72	20230418	20700	34.30	20230120	58800	-52.72	20230418	19400	43.30	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
83	20230913	150557	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	27850	-1350	5	-4.62	1621509350	57042	92.89	28950	29300	27700	37950	20450	29200	28426.59	0.14	-1985	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2614	17.56	1.22	12	0.61	1586.00	22737.00	58800	20230418	-52.64	19400	20220930	43.56	58800	-52.64	20230418	20700	34.54	20230120	58800	-52.64	20230418	19400	43.56	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
84	20230913	140601	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28350	-850	5	-2.91	1183020000	41354	67.35	28950	29300	28200	37950	20450	29200	28607.15	0.14	-1281	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2661	17.88	1.25	12	0.44	1586.00	22737.00	58800	20230418	-51.79	19400	20220930	46.13	58800	-51.79	20230418	20700	36.96	20230120	58800	-51.79	20230418	19400	46.13	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
85	20230913	130545	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28350	-850	5	-2.91	884654800	30805	50.17	28950	29300	28300	37950	20450	29200	28717.90	0.14	-4383	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2661	17.88	1.25	12	0.33	1586.00	22737.00	58800	20230418	-51.79	19400	20220930	46.13	58800	-51.79	20230418	20700	36.96	20230120	58800	-51.79	20230418	19400	46.13	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
86	20230913	120559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28500	-700	5	-2.40	710813550	24689	40.21	28950	29300	28350	37950	20450	29200	28790.70	0.14	-3166	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2675	17.97	1.25	12	0.26	1586.00	22737.00	58800	20230418	-51.53	19400	20220930	46.91	58800	-51.53	20230418	20700	37.68	20230120	58800	-51.53	20230418	19400	46.91	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
87	20230913	110559	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	28500	-700	5	-2.40	562217700	19459	31.69	28950	29300	28450	37950	20450	29200	28892.43	0.14	-3448	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2675	17.97	1.25	12	0.21	1586.00	22737.00	58800	20230418	-51.53	19400	20220930	46.91	58800	-51.53	20230418	20700	37.68	20230120	58800	-51.53	20230418	19400	46.91	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
88	20230913	100550	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29000	-200	5	-0.68	258609550	8915	14.52	28950	29300	28800	37950	20450	29200	29008.36	0.14	262	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2722	18.28	1.28	12	0.09	1586.00	22737.00	58800	20230418	-50.68	19400	20220930	49.48	58800	-50.68	20230418	20700	40.10	20230120	58800	-50.68	20230418	19400	49.48	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
89	20230913	090548	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29200	0	3	0.00	73770200	2542	4.14	28950	29300	28950	37950	20450	29200	29020.54	0.14	822	30933	30066	29583	28716	28233	29825	28475	47	8750	500	21020	50	1	9385844	2741	18.41	1.28	12	0.03	1586.00	22737.00	58800	20230418	-50.34	19400	20220930	50.52	58800	-50.34	20230418	20700	41.06	20230120	58800	-50.34	20230418	19400	50.52	20220930	3.36	N	088390	500	46 억	12985	N	N	0	N	00	N
90	20230912	160543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29200	-250	5	-0.85	1818531250	61319	177.78	29900	30450	29100	38250	20650	29450	29658.09	0.14	-63	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2741	18.41	1.28	12	0.65	1586.00	22737.00	58800	20230418	-50.34	19400	20220930	50.52	58800	-50.34	20230418	20700	41.06	20230120	58800	-50.34	20230418	19400	50.52	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
91	20230912	150552	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29200	-250	5	-0.85	1629113900	54891	159.14	29900	30450	29100	38250	20650	29450	29679.11	0.14	2156	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2741	18.41	1.28	12	0.58	1586.00	22737.00	58800	20230418	-50.34	19400	20220930	50.52	58800	-50.34	20230418	20700	41.06	20230120	58800	-50.34	20230418	19400	50.52	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
92	20230912	140550	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29500	50	2	0.17	1403380400	47230	136.93	29900	30450	29100	38250	20650	29450	29713.81	0.14	1462	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2769	18.60	1.30	12	0.50	1586.00	22737.00	58800	20230418	-49.83	19400	20220930	52.06	58800	-49.83	20230418	20700	42.51	20230120	58800	-49.83	20230418	19400	52.06	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
93	20230912	130544	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29100	-350	5	-1.19	1226740650	41202	119.45	29900	30450	29100	38250	20650	29450	29773.89	0.14	1005	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2731	18.35	1.28	12	0.44	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
94	20230912	120540	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29400	-50	5	-0.17	1021505250	34193	99.13	29900	30450	29350	38250	20650	29450	29874.81	0.14	887	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2759	18.54	1.29	12	0.36	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
95	20230912	110547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29400	-50	5	-0.17	901387700	30119	87.32	29900	30450	29350	38250	20650	29450	29927.70	0.14	944	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2759	18.54	1.29	12	0.32	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
96	20230912	100543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29800	350	2	1.19	681923950	22689	65.78	29900	30450	29550	38250	20650	29450	30055.53	0.14	144	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2797	18.79	1.31	12	0.24	1586.00	22737.00	58800	20230418	-49.32	19400	20220930	53.61	58800	-49.32	20230418	20700	43.96	20230120	58800	-49.32	20230418	19400	53.61	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
97	20230912	090555	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29800	350	2	1.19	46676300	1567	4.54	29900	29900	29550	38250	20650	29450	29789.21	0.14	-653	30083	29766	29283	28966	28483	29925	29125	47	8800	500	21200	50	1	9385844	2797	18.79	1.31	12	0.02	1586.00	22737.00	58800	20230418	-49.32	19400	20220930	53.61	58800	-49.32	20230418	20700	43.96	20230120	58800	-49.32	20230418	19400	53.61	20220930	3.40	N	088390	500	46 억	13047	N	N	0	N	00	N
98	20230911	160541	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29450	200	2	0.68	1001144450	34341	86.28	29400	29600	28800	38000	20500	29250	29152.86	0.13	168	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2764	18.57	1.30	12	0.37	1586.00	22737.00	58800	20230418	-49.91	19400	20220930	51.80	58800	-49.91	20230418	20700	42.27	20230120	58800	-49.91	20230418	19400	51.80	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
99	20230911	150549	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29400	150	2	0.51	944698750	32423	81.46	29400	29600	28800	38000	20500	29250	29136.69	0.13	-74	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2759	18.54	1.29	12	0.35	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
100	20230911	140555	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29150	-100	5	-0.34	752454050	25839	64.92	29400	29600	28800	38000	20500	29250	29120.87	0.13	364	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2736	18.38	1.28	12	0.28	1586.00	22737.00	58800	20230418	-50.43	19400	20220930	50.26	58800	-50.43	20230418	20700	40.82	20230120	58800	-50.43	20230418	19400	50.26	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
101	20230911	130534	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29050	-200	5	-0.68	693812200	23820	59.84	29400	29600	28800	38000	20500	29250	29127.30	0.13	924	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2727	18.32	1.28	12	0.25	1586.00	22737.00	58800	20230418	-50.60	19400	20220930	49.74	58800	-50.60	20230418	20700	40.34	20230120	58800	-50.60	20230418	19400	49.74	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
102	20230911	120542	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29150	-100	5	-0.34	617491550	21196	53.25	29400	29600	28800	38000	20500	29250	29132.46	0.13	1080	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2736	18.38	1.28	12	0.23	1586.00	22737.00	58800	20230418	-50.43	19400	20220930	50.26	58800	-50.43	20230418	20700	40.82	20230120	58800	-50.43	20230418	19400	50.26	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
103	20230911	110531	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29250	0	3	0.00	499811900	17170	43.14	29400	29600	28800	38000	20500	29250	29109.60	0.13	1747	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2745	18.44	1.29	12	0.18	1586.00	22737.00	58800	20230418	-50.26	19400	20220930	50.77	58800	-50.26	20230418	20700	41.30	20230120	58800	-50.26	20230418	19400	50.77	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
104	20230911	100534	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29300	50	2	0.17	409894100	14086	35.39	29400	29600	28800	38000	20500	29250	29099.40	0.13	1102	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2750	18.47	1.29	12	0.15	1586.00	22737.00	58800	20230418	-50.17	19400	20220930	51.03	58800	-50.17	20230418	20700	41.55	20230120	58800	-50.17	20230418	19400	51.03	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
105	20230911	090533	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29100	-150	5	-0.51	82063750	2795	7.02	29400	29600	29100	38000	20500	29250	29360.91	0.13	-1535	30550	29900	29450	28800	28350	29675	28575	47	8750	500	21060	50	1	9385844	2731	18.35	1.28	12	0.03	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.44	N	088390	500	46 억	12642	N	N	0	N	00	N
106	20230908	160543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29250	-350	5	-1.18	1160954600	39615	51.49	29350	30100	29000	38450	20750	29600	29306.05	0.16	-2172	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2745	18.44	1.29	12	0.42	1586.00	22737.00	58800	20230418	-50.26	19400	20220930	50.77	58800	-50.26	20230418	20700	41.30	20230120	58800	-50.26	20230418	19400	50.77	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
107	20230908	150544	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29500	-100	5	-0.34	1083958100	36985	48.07	29350	30100	29000	38450	20750	29600	29308.05	0.16	-2799	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2769	18.60	1.30	12	0.39	1586.00	22737.00	58800	20230418	-49.83	19400	20220930	52.06	58800	-49.83	20230418	20700	42.51	20230120	58800	-49.83	20230418	19400	52.06	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
108	20230908	140542	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29100	-500	5	-1.69	828465500	28209	36.67	29350	30100	29000	38450	20750	29600	29368.84	0.16	-3443	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2731	18.35	1.28	12	0.30	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
109	20230908	130547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29150	-450	5	-1.52	739498200	25172	32.72	29350	30100	29000	38450	20750	29600	29377.81	0.16	-2693	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2736	18.38	1.28	12	0.27	1586.00	22737.00	58800	20230418	-50.43	19400	20220930	50.26	58800	-50.43	20230418	20700	40.82	20230120	58800	-50.43	20230418	19400	50.26	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
110	20230908	120555	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29400	-200	5	-0.68	679623000	23128	30.06	29350	30100	29000	38450	20750	29600	29385.29	0.16	-2277	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2759	18.54	1.29	12	0.25	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
111	20230908	110549	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29100	-500	5	-1.69	595072150	20244	26.31	29350	30100	29000	38450	20750	29600	29394.99	0.16	-2243	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2731	18.35	1.28	12	0.22	1586.00	22737.00	58800	20230418	-50.51	19400	20220930	50.00	58800	-50.51	20230418	20700	40.58	20230120	58800	-50.51	20230418	19400	50.00	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
112	20230908	100544	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29400	-200	5	-0.68	303084300	10232	13.30	29350	30100	29200	38450	20750	29600	29621.22	0.16	-2844	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2759	18.54	1.29	12	0.11	1586.00	22737.00	58800	20230418	-50.00	19400	20220930	51.55	58800	-50.00	20230418	20700	42.03	20230120	58800	-50.00	20230418	19400	51.55	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
113	20230908	090547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29700	100	2	0.34	69334050	2354	3.06	29350	29700	29350	38450	20750	29600	29453.72	0.16	446	31600	30600	29950	28950	28300	30275	28625	47	8850	500	21310	50	1	9385844	2788	18.73	1.31	12	0.03	1586.00	22737.00	58800	20230418	-49.49	19400	20220930	53.09	58800	-49.49	20230418	20700	43.48	20230120	58800	-49.49	20230418	19400	53.09	20220930	3.42	N	088390	500	46 억	14561	N	N	0	N	00	N
114	20230907	160538	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29600	-1300	5	-4.21	2294239650	76606	124.73	30650	30950	29300	40150	21650	30900	29949.48	0.15	-2028	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2778	18.66	1.30	12	0.82	1586.00	22737.00	58800	20230418	-49.66	19400	20220930	52.58	58800	-49.66	20230418	20700	43.00	20230120	58800	-49.66	20230418	19400	52.58	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
115	20230907	150543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29600	-1300	5	-4.21	2053577950	68458	111.46	30650	30950	29300	40150	21650	30900	29997.63	0.15	-3357	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2778	18.66	1.30	12	0.73	1586.00	22737.00	58800	20230418	-49.66	19400	20220930	52.58	58800	-49.66	20230418	20700	43.00	20230120	58800	-49.66	20230418	19400	52.58	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
116	20230907	140539	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29750	-1150	5	-3.72	1625708900	54006	87.93	30650	30950	29700	40150	21650	30900	30102.38	0.15	-3020	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2792	18.76	1.31	12	0.58	1586.00	22737.00	58800	20230418	-49.40	19400	20220930	53.35	58800	-49.40	20230418	20700	43.72	20230120	58800	-49.40	20230418	19400	53.35	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
117	20230907	130538	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30100	-800	5	-2.59	1243562600	41228	67.13	30650	30950	29850	40150	21650	30900	30163.06	0.15	-540	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2825	18.98	1.32	12	0.44	1586.00	22737.00	58800	20230418	-48.81	19400	20220930	55.15	58800	-48.81	20230418	20700	45.41	20230120	58800	-48.81	20230418	19400	55.15	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
118	20230907	120546	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30050	-850	5	-2.75	1118318350	37058	60.34	30650	30950	29850	40150	21650	30900	30177.51	0.15	-157	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2820	18.95	1.32	12	0.39	1586.00	22737.00	58800	20230418	-48.89	19400	20220930	54.90	58800	-48.89	20230418	20700	45.17	20230120	58800	-48.89	20230418	19400	54.90	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
119	20230907	110544	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30200	-700	5	-2.27	1078549850	35736	58.18	30650	30950	29850	40150	21650	30900	30181.05	0.15	607	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2835	19.04	1.33	12	0.38	1586.00	22737.00	58800	20230418	-48.64	19400	20220930	55.67	58800	-48.64	20230418	20700	45.89	20230120	58800	-48.64	20230418	19400	55.67	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
120	20230907	100543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	29900	-1000	5	-3.24	874916050	28935	47.11	30650	30950	29900	40150	21650	30900	30237.29	0.15	1333	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2806	18.85	1.32	12	0.31	1586.00	22737.00	58800	20230418	-49.15	19400	20220930	54.12	58800	-49.15	20230418	20700	44.44	20230120	58800	-49.15	20230418	19400	54.12	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
121	20230907	090549	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30900	0	3	0.00	39082150	1267	2.06	30650	30950	30600	40150	21650	30900	30846.21	0.15	-26	33466	32182	31466	30182	29466	31825	29825	47	9250	500	22240	50	1	9385844	2900	19.48	1.36	12	0.01	1586.00	22737.00	58800	20230418	-47.45	19400	20220930	59.28	58800	-47.45	20230418	20700	49.28	20230120	58800	-47.45	20230418	19400	59.28	20220930	3.36	N	088390	500	46 억	14137	N	N	0	N	00	N
122	20230906	160539	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30900	-1250	5	-3.89	1918984500	61101	90.28	32700	32750	30750	41750	22550	32150	31406.24	0.28	-11143	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2900	19.48	1.36	12	0.65	1586.00	22737.00	58800	20230418	-47.45	19400	20220930	59.28	58800	-47.45	20230418	20700	49.28	20230120	58800	-47.45	20230418	19400	59.28	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
123	20230906	150541	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30900	-1250	5	-3.89	1789689200	56913	84.09	32700	32750	30750	41750	22550	32150	31445.43	0.28	-10927	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2900	19.48	1.36	12	0.61	1586.00	22737.00	58800	20230418	-47.45	19400	20220930	59.28	58800	-47.45	20230418	20700	49.28	20230120	58800	-47.45	20230418	19400	59.28	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
124	20230906	140541	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31050	-1100	5	-3.42	1430642350	45312	66.95	32700	32750	30900	41750	22550	32150	31572.51	0.28	-5823	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2914	19.58	1.37	12	0.48	1586.00	22737.00	58800	20230418	-47.19	19400	20220930	60.05	58800	-47.19	20230418	20700	50.00	20230120	58800	-47.19	20230418	19400	60.05	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
125	20230906	130536	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31250	-900	5	-2.80	1087179200	34251	50.61	32700	32750	31000	41750	22550	32150	31740.93	0.28	-1579	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2933	19.70	1.37	12	0.36	1586.00	22737.00	58800	20230418	-46.85	19400	20220930	61.08	58800	-46.85	20230418	20700	50.97	20230120	58800	-46.85	20230418	19400	61.08	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
126	20230906	120547	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31550	-600	5	-1.87	828383900	25983	38.39	32700	32750	31350	41750	22550	32150	31881.25	0.28	-2047	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2961	19.89	1.39	12	0.28	1586.00	22737.00	58800	20230418	-46.34	19400	20220930	62.63	58800	-46.34	20230418	20700	52.42	20230120	58800	-46.34	20230418	19400	62.63	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
127	20230906	110545	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31750	-400	5	-1.24	747042900	23415	34.60	32700	32750	31350	41750	22550	32150	31903.93	0.28	-720	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2980	20.02	1.40	12	0.25	1586.00	22737.00	58800	20230418	-46.00	19400	20220930	63.66	58800	-46.00	20230418	20700	53.38	20230120	58800	-46.00	20230418	19400	63.66	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
128	20230906	100529	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31700	-450	5	-1.40	494016550	15396	22.75	32700	32750	31650	41750	22550	32150	32087.13	0.28	-1016	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	2975	19.99	1.39	12	0.16	1586.00	22737.00	58800	20230418	-46.09	19400	20220930	63.40	58800	-46.09	20230418	20700	53.14	20230120	58800	-46.09	20230418	19400	63.40	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
129	20230906	090534	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32000	-150	5	-0.47	106214050	3282	4.85	32700	32750	31900	41750	22550	32150	32365.89	0.28	-2347	33883	33016	32133	31266	30383	33450	31700	47	9600	500	23140	50	1	9385844	3003	20.18	1.41	12	0.03	1586.00	22737.00	58800	20230418	-45.58	19400	20220930	64.95	58800	-45.58	20230418	20700	54.59	20230120	58800	-45.58	20230418	19400	64.95	20220930	3.36	N	088390	500	46 억	26113	N	N	0	N	00	N
130	20230905	160535	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32150	800	2	2.55	2179448750	67424	170.43	31400	33000	31250	40750	21950	31350	32324.82	0.18	9067	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3018	20.27	1.41	12	0.72	1586.00	22737.00	58800	20230418	-45.32	19400	20220930	65.72	58800	-45.32	20230418	20700	55.31	20230120	58800	-45.32	20230418	19400	65.72	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
131	20230905	150545	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32300	950	2	3.03	2103691200	65073	164.49	31400	33000	31250	40750	21950	31350	32328.17	0.18	9112	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3032	20.37	1.42	12	0.69	1586.00	22737.00	58800	20230418	-45.07	19400	20220930	66.49	58800	-45.07	20230418	20700	56.04	20230120	58800	-45.07	20230418	19400	66.49	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
132	20230905	140543	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32200	850	2	2.71	1978537050	61189	154.67	31400	33000	31250	40750	21950	31350	32334.85	0.18	8910	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3022	20.30	1.42	12	0.65	1586.00	22737.00	58800	20230418	-45.24	19400	20220930	65.98	58800	-45.24	20230418	20700	55.56	20230120	58800	-45.24	20230418	19400	65.98	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
133	20230905	130524	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32550	1200	2	3.83	1819225050	56268	142.23	31400	33000	31250	40750	21950	31350	32331.43	0.18	8026	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3055	20.52	1.43	12	0.60	1586.00	22737.00	58800	20230418	-44.64	19400	20220930	67.78	58800	-44.64	20230418	20700	57.25	20230120	58800	-44.64	20230418	19400	67.78	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
134	20230905	120532	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32400	1050	2	3.35	1667764950	51612	130.47	31400	33000	31250	40750	21950	31350	32313.51	0.18	7159	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3041	20.43	1.42	12	0.55	1586.00	22737.00	58800	20230418	-44.90	19400	20220930	67.01	58800	-44.90	20230418	20700	56.52	20230120	58800	-44.90	20230418	19400	67.01	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
135	20230905	110535	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32700	1350	2	4.31	1438979750	44576	112.68	31400	33000	31250	40750	21950	31350	32281.49	0.18	4947	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3069	20.62	1.44	12	0.47	1586.00	22737.00	58800	20230418	-44.39	19400	20220930	68.56	58800	-44.39	20230418	20700	57.97	20230120	58800	-44.39	20230418	19400	68.56	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
136	20230905	100530	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	32250	900	2	2.87	737209550	23051	58.27	31400	32700	31250	40750	21950	31350	31981.67	0.18	2055	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	3027	20.33	1.42	12	0.25	1586.00	22737.00	58800	20230418	-45.15	19400	20220930	66.24	58800	-45.15	20230418	20700	55.80	20230120	58800	-45.15	20230418	19400	66.24	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
137	20230905	090527	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31350	0	3	0.00	15248350	486	1.23	31400	31500	31250	40750	21950	31350	31375.21	0.18	-332	32450	31900	31400	30850	30350	32175	31125	47	9400	500	22570	50	1	9385844	2942	19.77	1.38	12	0.01	1586.00	22737.00	58800	20230418	-46.68	19400	20220930	61.60	58800	-46.68	20230418	20700	51.45	20230120	58800	-46.68	20230418	19400	61.60	20220930	3.39	N	088390	500	46 억	17051	N	N	0	N	00	N
138	20230904	160527	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31350	50	2	0.16	1229751550	39325	78.45	31200	31950	30900	40650	21950	31300	31271.35	0.13	5249	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2942	19.77	1.38	12	0.42	1586.00	22737.00	58800	20230418	-46.68	19400	20220930	61.60	58800	-46.68	20230418	20700	51.45	20230120	58800	-46.68	20230418	19400	61.60	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
139	20230904	150520	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31450	150	2	0.48	1121759850	35890	71.60	31200	31950	30900	40650	21950	31300	31255.50	0.13	5215	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2952	19.83	1.38	12	0.38	1586.00	22737.00	58800	20230418	-46.51	19400	20220930	62.11	58800	-46.51	20230418	20700	51.93	20230120	58800	-46.51	20230418	19400	62.11	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
140	20230904	140516	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31050	-250	5	-0.80	910765250	29141	58.13	31200	31950	30900	40650	21950	31300	31253.74	0.13	3235	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2914	19.58	1.37	12	0.31	1586.00	22737.00	58800	20230418	-47.19	19400	20220930	60.05	58800	-47.19	20230418	20700	50.00	20230120	58800	-47.19	20230418	19400	60.05	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
141	20230904	130524	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	30950	-350	5	-1.12	770952100	24643	49.16	31200	31950	30900	40650	21950	31300	31284.83	0.13	1534	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2905	19.51	1.36	12	0.26	1586.00	22737.00	58800	20230418	-47.36	19400	20220930	59.54	58800	-47.36	20230418	20700	49.52	20230120	58800	-47.36	20230418	19400	59.54	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
142	20230904	120515	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31000	-300	5	-0.96	593796850	18918	37.74	31200	31950	30950	40650	21950	31300	31387.93	0.13	1963	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2910	19.55	1.36	12	0.20	1586.00	22737.00	58800	20230418	-47.28	19400	20220930	59.79	58800	-47.28	20230418	20700	49.76	20230120	58800	-47.28	20230418	19400	59.79	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
143	20230904	110508	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31100	-200	5	-0.64	443540900	14080	28.09	31200	31950	31050	40650	21950	31300	31501.48	0.13	2515	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2919	19.61	1.37	12	0.15	1586.00	22737.00	58800	20230418	-47.11	19400	20220930	60.31	58800	-47.11	20230418	20700	50.24	20230120	58800	-47.11	20230418	19400	60.31	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
144	20230904	100510	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31400	100	2	0.32	303136250	9577	19.11	31200	31950	31050	40650	21950	31300	31652.53	0.13	1924	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2947	19.80	1.38	12	0.10	1586.00	22737.00	58800	20230418	-46.60	19400	20220930	61.86	58800	-46.60	20230418	20700	51.69	20230120	58800	-46.60	20230418	19400	61.86	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
145	20230904	090520	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31350	50	2	0.16	25756650	825	1.65	31200	31350	31050	40650	21950	31300	31220.18	0.13	8	32366	31832	31466	30932	30566	31650	30750	47	9350	500	22530	50	1	9385844	2942	19.77	1.38	12	0.01	1586.00	22737.00	58800	20230418	-46.68	19400	20220930	61.60	58800	-46.68	20230418	20700	51.45	20230120	58800	-46.68	20230418	19400	61.60	20220930	3.28	N	088390	500	46 억	11791	N	N	0	N	00	N
146	20230901	160512	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31300	-350	5	-1.11	1558616100	49613	22.18	31650	32000	31100	41100	22200	31650	31414.95	0.16	-3369	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2938	19.74	1.38	12	0.53	1586.00	22737.00	58800	20230418	-46.77	19400	20220930	61.34	58800	-46.77	20230418	20700	51.21	20230120	58800	-46.77	20230418	19400	61.34	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
147	20230901	150519	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31600	-50	5	-0.16	1472616400	46883	20.96	31650	32000	31100	41100	22200	31650	31409.75	0.16	-3332	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2966	19.92	1.39	12	0.50	1586.00	22737.00	58800	20230418	-46.26	19400	20220930	62.89	58800	-46.26	20230418	20700	52.66	20230120	58800	-46.26	20230418	19400	62.89	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
148	20230901	140520	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31300	-350	5	-1.11	1211685400	38560	17.24	31650	32000	31100	41100	22200	31650	31422.56	0.16	-2663	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2938	19.74	1.38	12	0.41	1586.00	22737.00	58800	20230418	-46.77	19400	20220930	61.34	58800	-46.77	20230418	20700	51.21	20230120	58800	-46.77	20230418	19400	61.34	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
149	20230901	130506	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31300	-350	5	-1.11	1096315850	34876	15.59	31650	32000	31100	41100	22200	31650	31433.82	0.16	-2623	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2938	19.74	1.38	12	0.37	1586.00	22737.00	58800	20230418	-46.77	19400	20220930	61.34	58800	-46.77	20230418	20700	51.21	20230120	58800	-46.77	20230418	19400	61.34	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
150	20230901	120511	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31150	-500	5	-1.58	969502150	30818	13.78	31650	32000	31100	41100	22200	31650	31458.10	0.16	-2711	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2924	19.64	1.37	12	0.33	1586.00	22737.00	58800	20230418	-47.02	19400	20220930	60.57	58800	-47.02	20230418	20700	50.48	20230120	58800	-47.02	20230418	19400	60.57	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
151	20230901	110512	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31250	-400	5	-1.26	809566950	25689	11.49	31650	32000	31150	41100	22200	31650	31513.41	0.16	-2302	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2933	19.70	1.37	12	0.27	1586.00	22737.00	58800	20230418	-46.85	19400	20220930	61.08	58800	-46.85	20230418	20700	50.97	20230120	58800	-46.85	20230418	19400	61.08	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
152	20230901	100509	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31500	-150	5	-0.47	514757950	16274	7.28	31650	32000	31400	41100	22200	31650	31630.53	0.16	-2396	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2957	19.86	1.39	12	0.17	1586.00	22737.00	58800	20230418	-46.43	19400	20220930	62.37	58800	-46.43	20230418	20700	52.17	20230120	58800	-46.43	20230418	19400	62.37	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N
153	20230901	090502	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	31700	50	2	0.16	86717950	2748	1.23	31650	31800	31450	41100	22200	31650	31551.82	0.16	89	35883	33766	32633	30516	29383	33200	29950	47	9450	500	22780	50	1	9385844	2975	19.99	1.39	12	0.03	1586.00	22737.00	58800	20230418	-46.09	19400	20220930	63.40	58800	-46.09	20230418	20700	53.14	20230120	58800	-46.09	20230418	19400	63.40	20220930	3.27	N	088390	500	46 억	15440	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History