KissMeData/274090/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13110	350	2	2.74	645094510	50724	80.25	12570	13110	12400	16580	8940	12760	12717.61	31.46	55	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1676	49.47	4.21	12	0.40	265.00	3115.00	19990	20230411	-34.42	11500	20221226	14.00	19990	-34.42	20230411	11950	9.71	20230102	19990	-34.42	20230411	11500	14.00	20221226	0.13	N	274090	500	63 억	4022087	N	N	22	N	N
3	20230927	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13050	290	2	2.27	621042950	48888	77.35	12570	13110	12400	16580	8940	12760	12703.38	31.46	18	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1668	49.25	4.19	12	0.38	265.00	3115.00	19990	20230411	-34.72	11500	20221226	13.48	19990	-34.72	20230411	11950	9.21	20230102	19990	-34.72	20230411	11500	13.48	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
4	20230927	141049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12890	130	2	1.02	500161780	39604	62.66	12570	12890	12400	16580	8940	12760	12629.07	31.46	1111	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1648	48.64	4.14	12	0.31	265.00	3115.00	19990	20230411	-35.52	11500	20221226	12.09	19990	-35.52	20230411	11950	7.87	20230102	19990	-35.52	20230411	11500	12.09	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
5	20230927	131034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12730	-30	5	-0.24	438315440	34773	55.02	12570	12750	12400	16580	8940	12760	12605.05	31.46	609	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1627	48.04	4.09	12	0.27	265.00	3115.00	19990	20230411	-36.32	11500	20221226	10.70	19990	-36.32	20230411	11950	6.53	20230102	19990	-36.32	20230411	11500	10.70	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
6	20230927	121033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12660	-100	5	-0.78	394331900	31306	49.53	12570	12700	12400	16580	8940	12760	12596.05	31.46	-1164	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1619	47.77	4.06	12	0.24	265.00	3115.00	19990	20230411	-36.67	11500	20221226	10.09	19990	-36.67	20230411	11950	5.94	20230102	19990	-36.67	20230411	11500	10.09	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
7	20230927	111044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12610	-150	5	-1.18	351019380	27875	44.10	12570	12700	12400	16580	8940	12760	12592.62	31.46	-1618	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1612	47.58	4.05	12	0.22	265.00	3115.00	19990	20230411	-36.92	11500	20221226	9.65	19990	-36.92	20230411	11950	5.52	20230102	19990	-36.92	20230411	11500	9.65	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
8	20230927	101036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12600	-160	5	-1.25	299926230	23818	37.68	12570	12700	12400	16580	8940	12760	12592.42	31.46	-1057	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1611	47.55	4.04	12	0.19	265.00	3115.00	19990	20230411	-36.97	11500	20221226	9.57	19990	-36.97	20230411	11950	5.44	20230102	19990	-36.97	20230411	11500	9.57	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
9	20230927	091055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12600	-160	5	-1.25	67588670	5401	8.55	12570	12660	12400	16580	8940	12760	12514.10	31.46	966	13233	12996	12863	12626	12493	12930	12560	64	3820	500	9440	10	1	12784405	1611	47.55	4.04	12	0.04	265.00	3115.00	19990	20230411	-36.97	11500	20221226	9.57	19990	-36.97	20230411	11950	5.44	20230102	19990	-36.97	20230411	11500	9.57	20221226	0.13	N	274090	500	63 억	4022087	N	N	82	N	N
10	20230926	161034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12760	-230	5	-1.77	809170100	63074	93.95	13070	13100	12730	16880	9100	12990	12828.52	31.62	-8039	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1631	48.15	4.10	12	0.49	265.00	3115.00	19990	20230411	-36.17	11500	20221226	10.96	19990	-36.17	20230411	11950	6.78	20230102	19990	-36.17	20230411	11500	10.96	20221226	0.19	N	274090	500	63 억	4042478	N	N	82	N	N
11	20230926	151033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12760	-230	5	-1.77	777185510	60567	90.22	13070	13100	12730	16880	9100	12990	12831.44	31.62	-7719	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1631	48.15	4.10	12	0.47	265.00	3115.00	19990	20230411	-36.17	11500	20221226	10.96	19990	-36.17	20230411	11950	6.78	20230102	19990	-36.17	20230411	11500	10.96	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
12	20230926	141026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12760	-230	5	-1.77	695579220	54172	80.69	13070	13100	12730	16880	9100	12990	12839.78	31.62	-7347	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1631	48.15	4.10	12	0.42	265.00	3115.00	19990	20230411	-36.17	11500	20221226	10.96	19990	-36.17	20230411	11950	6.78	20230102	19990	-36.17	20230411	11500	10.96	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
13	20230926	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12850	-140	5	-1.08	489013590	38026	56.64	13070	13100	12750	16880	9100	12990	12859.46	31.62	-4449	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1643	48.49	4.13	12	0.30	265.00	3115.00	19990	20230411	-35.72	11500	20221226	11.74	19990	-35.72	20230411	11950	7.53	20230102	19990	-35.72	20230411	11500	11.74	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
14	20230926	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12860	-130	5	-1.00	438432170	34090	50.78	13070	13100	12750	16880	9100	12990	12860.45	31.62	-4110	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1644	48.53	4.13	12	0.27	265.00	3115.00	19990	20230411	-35.67	11500	20221226	11.83	19990	-35.67	20230411	11950	7.62	20230102	19990	-35.67	20230411	11500	11.83	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
15	20230926	111031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12840	-150	5	-1.15	408990150	31802	47.37	13070	13100	12750	16880	9100	12990	12859.90	31.62	-3928	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1642	48.45	4.12	12	0.25	265.00	3115.00	19990	20230411	-35.77	11500	20221226	11.65	19990	-35.77	20230411	11950	7.45	20230102	19990	-35.77	20230411	11500	11.65	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
16	20230926	101032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12860	-130	5	-1.00	339088010	26361	39.27	13070	13100	12750	16880	9100	12990	12862.52	31.62	-3494	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1644	48.53	4.13	12	0.21	265.00	3115.00	19990	20230411	-35.67	11500	20221226	11.83	19990	-35.67	20230411	11950	7.62	20230102	19990	-35.67	20230411	11500	11.83	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
17	20230926	091033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13050	60	2	0.46	9950980	762	1.14	13070	13100	13050	16880	9100	12990	13075.95	31.62	-63	13676	13332	13136	12792	12596	13235	12695	64	3890	500	9610	10	1	12784405	1668	49.25	4.19	12	0.01	265.00	3115.00	19990	20230411	-34.72	11500	20221226	13.48	19990	-34.72	20230411	11950	9.21	20230102	19990	-34.72	20230411	11500	13.48	20221226	0.19	N	274090	500	63 억	4042478	N	N	265	N	N
18	20230925	161034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12990	-300	5	-2.26	868732480	66461	71.30	13480	13480	12940	17270	9310	13290	13071.37	31.84	-21229	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1661	49.02	4.17	12	0.52	265.00	3115.00	19990	20230411	-35.02	11500	20221226	12.96	19990	-35.02	20230411	11950	8.70	20230102	19990	-35.02	20230411	11500	12.96	20221226	0.20	N	274090	500	63 억	4069998	N	N	265	N	N
19	20230925	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13010	-280	5	-2.11	818871250	62623	67.18	13480	13480	12940	17270	9310	13290	13076.21	31.84	-20866	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1663	49.09	4.18	12	0.49	265.00	3115.00	19990	20230411	-34.92	11500	20221226	13.13	19990	-34.92	20230411	11950	8.87	20230102	19990	-34.92	20230411	11500	13.13	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
20	20230925	141019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13040	-250	5	-1.88	765339810	58507	62.77	13480	13480	12940	17270	9310	13290	13081.17	31.84	-18756	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1667	49.21	4.19	12	0.46	265.00	3115.00	19990	20230411	-34.77	11500	20221226	13.39	19990	-34.77	20230411	11950	9.12	20230102	19990	-34.77	20230411	11500	13.39	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
21	20230925	131026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13010	-280	5	-2.11	697621330	53302	57.18	13480	13480	12940	17270	9310	13290	13088.09	31.84	-18178	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1663	49.09	4.18	12	0.42	265.00	3115.00	19990	20230411	-34.92	11500	20221226	13.13	19990	-34.92	20230411	11950	8.87	20230102	19990	-34.92	20230411	11500	13.13	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
22	20230925	121030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13040	-250	5	-1.88	644010130	49189	52.77	13480	13480	12940	17270	9310	13290	13092.56	31.84	-17492	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1667	49.21	4.19	12	0.38	265.00	3115.00	19990	20230411	-34.77	11500	20221226	13.39	19990	-34.77	20230411	11950	9.12	20230102	19990	-34.77	20230411	11500	13.39	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
23	20230925	111025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13070	-220	5	-1.66	487478640	37144	39.85	13480	13480	13000	17270	9310	13290	13124.02	31.84	-12657	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1671	49.32	4.20	12	0.29	265.00	3115.00	19990	20230411	-34.62	11500	20221226	13.65	19990	-34.62	20230411	11950	9.37	20230102	19990	-34.62	20230411	11500	13.65	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
24	20230925	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13050	-240	5	-1.81	343189750	26069	27.97	13480	13480	13000	17270	9310	13290	13164.67	31.84	-7308	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1668	49.25	4.19	12	0.20	265.00	3115.00	19990	20230411	-34.72	11500	20221226	13.48	19990	-34.72	20230411	11950	9.21	20230102	19990	-34.72	20230411	11500	13.48	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
25	20230925	091024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13350	60	2	0.45	19655890	1471	1.58	13480	13480	13300	17270	9310	13290	13362.26	31.84	132	13750	13520	13360	13130	12970	13440	13050	64	3980	500	9830	10	1	12784405	1707	50.38	4.29	12	0.01	265.00	3115.00	19990	20230411	-33.22	11500	20221226	16.09	19990	-33.22	20230411	11950	11.72	20230102	19990	-33.22	20230411	11500	16.09	20221226	0.20	N	274090	500	63 억	4069998	N	N	796	N	N
26	20230922	161104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-410	5	-2.99	1230375250	92396	104.57	13350	13590	13200	17810	9590	13700	13316.47	32.00	-21446	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1699	50.15	4.27	12	0.72	265.00	3115.00	19990	20230411	-33.52	11500	20221226	15.57	19990	-33.52	20230411	11950	11.21	20230102	19990	-33.52	20230411	11500	15.57	20221226	0.19	N	274090	500	63 억	4091443	N	N	796	N	N
27	20230922	151057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13280	-420	5	-3.07	1201324120	90210	102.10	13350	13590	13200	17810	9590	13700	13316.97	32.00	-21085	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1698	50.11	4.26	12	0.71	265.00	3115.00	19990	20230411	-33.57	11500	20221226	15.48	19990	-33.57	20230411	11950	11.13	20230102	19990	-33.57	20230411	11500	15.48	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
28	20230922	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13250	-450	5	-3.28	1113828530	83620	94.64	13350	13590	13200	17810	9590	13700	13320.12	32.00	-19108	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1694	50.00	4.25	12	0.65	265.00	3115.00	19990	20230411	-33.72	11500	20221226	15.22	19990	-33.72	20230411	11950	10.88	20230102	19990	-33.72	20230411	11500	15.22	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
29	20230922	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-410	5	-2.99	976920790	73295	82.95	13350	13590	13200	17810	9590	13700	13328.61	32.00	-14881	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1699	50.15	4.27	12	0.57	265.00	3115.00	19990	20230411	-33.52	11500	20221226	15.57	19990	-33.52	20230411	11950	11.21	20230102	19990	-33.52	20230411	11500	15.57	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
30	20230922	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13300	-400	5	-2.92	853610210	64018	72.45	13350	13590	13200	17810	9590	13700	13333.91	32.00	-9781	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1700	50.19	4.27	12	0.50	265.00	3115.00	19990	20230411	-33.47	11500	20221226	15.65	19990	-33.47	20230411	11950	11.30	20230102	19990	-33.47	20230411	11500	15.65	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
31	20230922	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13390	-310	5	-2.26	716868160	53765	60.85	13350	13590	13200	17810	9590	13700	13333.36	32.00	-6375	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1712	50.53	4.30	12	0.42	265.00	3115.00	19990	20230411	-33.02	11500	20221226	16.43	19990	-33.02	20230411	11950	12.05	20230102	19990	-33.02	20230411	11500	16.43	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
32	20230922	100943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-410	5	-2.99	582750690	43662	49.42	13350	13590	13220	17810	9590	13700	13346.86	32.00	-4844	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1699	50.15	4.27	12	0.34	265.00	3115.00	19990	20230411	-33.52	11500	20221226	15.57	19990	-33.52	20230411	11950	11.21	20230102	19990	-33.52	20230411	11500	15.57	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
33	20230922	090940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13470	-230	5	-1.68	169711360	12729	14.41	13350	13470	13230	17810	9590	13700	13332.65	32.00	2722	14333	14016	13853	13536	13373	13935	13455	64	4110	500	10130	10	1	12784405	1722	50.83	4.32	12	0.10	265.00	3115.00	19990	20230411	-32.62	11500	20221226	17.13	19990	-32.62	20230411	11950	12.72	20230102	19990	-32.62	20230411	11500	17.13	20221226	0.19	N	274090	500	63 억	4091443	N	N	125	N	N
34	20230921	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	-380	5	-2.70	1217952020	87673	81.39	14070	14170	13690	18300	9860	14080	13892.07	32.16	-19956	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1751	51.70	4.40	12	0.69	265.00	3115.00	19990	20230411	-31.47	11500	20221226	19.13	19990	-31.47	20230411	11950	14.64	20230102	19990	-31.47	20230411	11500	19.13	20221226	0.18	N	274090	500	63 억	4111399	N	N	125	N	N
35	20230921	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	-370	5	-2.63	1169714040	84152	78.12	14070	14170	13710	18300	9860	14080	13900.00	32.16	-19438	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1753	51.74	4.40	12	0.66	265.00	3115.00	19990	20230411	-31.42	11500	20221226	19.22	19990	-31.42	20230411	11950	14.73	20230102	19990	-31.42	20230411	11500	19.22	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
36	20230921	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	-280	5	-1.99	989471440	71056	65.96	14070	14170	13760	18300	9860	14080	13925.22	32.16	-14197	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1764	52.08	4.43	12	0.56	265.00	3115.00	19990	20230411	-30.97	11500	20221226	20.00	19990	-30.97	20230411	11950	15.48	20230102	19990	-30.97	20230411	11500	20.00	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
37	20230921	130934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-310	5	-2.20	910489370	65328	60.64	14070	14170	13770	18300	9860	14080	13937.19	32.16	-13915	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1760	51.96	4.42	12	0.51	265.00	3115.00	19990	20230411	-31.12	11500	20221226	19.74	19990	-31.12	20230411	11950	15.23	20230102	19990	-31.12	20230411	11500	19.74	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
38	20230921	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	-130	5	-0.92	607170790	43477	40.36	14070	14170	13830	18300	9860	14080	13965.32	32.16	-1422	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1783	52.64	4.48	12	0.34	265.00	3115.00	19990	20230411	-30.22	11500	20221226	21.30	19990	-30.22	20230411	11950	16.74	20230102	19990	-30.22	20230411	11500	21.30	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
39	20230921	110948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	-140	5	-0.99	516105100	36957	34.31	14070	14170	13830	18300	9860	14080	13965.00	32.16	-1280	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1782	52.60	4.48	12	0.29	265.00	3115.00	19990	20230411	-30.27	11500	20221226	21.22	19990	-30.27	20230411	11950	16.65	20230102	19990	-30.27	20230411	11500	21.22	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
40	20230921	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	-30	5	-0.21	316770550	22668	21.04	14070	14170	13830	18300	9860	14080	13974.33	32.16	1019	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1796	53.02	4.51	12	0.18	265.00	3115.00	19990	20230411	-29.71	11500	20221226	22.17	19990	-29.71	20230411	11950	17.57	20230102	19990	-29.71	20230411	11500	22.17	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
41	20230921	090933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	-160	5	-1.14	103730000	7454	6.92	14070	14070	13830	18300	9860	14080	13915.91	32.16	3656	14846	14462	14216	13832	13586	14340	13710	64	4220	500	10410	10	1	12784405	1780	52.53	4.47	12	0.06	265.00	3115.00	19990	20230411	-30.37	11500	20221226	21.04	19990	-30.37	20230411	11950	16.49	20230102	19990	-30.37	20230411	11500	21.04	20221226	0.18	N	274090	500	63 억	4111399	N	N	0	N	N
42	20230920	160940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	-290	5	-2.02	1529137330	107474	54.92	14440	14600	13970	18680	10060	14370	14228.00	32.32	-21358	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1800	53.13	4.52	12	0.84	265.00	3115.00	19990	20230411	-29.56	11500	20221226	22.43	19990	-29.56	20230411	11950	17.82	20230102	19990	-29.56	20230411	11500	22.43	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
43	20230920	150914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14110	-260	5	-1.81	1483377310	104227	53.26	14440	14600	13970	18680	10060	14370	14232.18	32.32	-20017	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1804	53.25	4.53	12	0.82	265.00	3115.00	19990	20230411	-29.41	11500	20221226	22.70	19990	-29.41	20230411	11950	18.08	20230102	19990	-29.41	20230411	11500	22.70	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
44	20230920	140928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14110	-260	5	-1.81	1377717260	96738	49.43	14440	14600	13970	18680	10060	14370	14241.74	32.32	-17638	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1804	53.25	4.53	12	0.76	265.00	3115.00	19990	20230411	-29.41	11500	20221226	22.70	19990	-29.41	20230411	11950	18.08	20230102	19990	-29.41	20230411	11500	22.70	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
45	20230920	130924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-220	5	-1.53	1224597310	85868	43.88	14440	14600	13970	18680	10060	14370	14261.39	32.32	-14445	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1809	53.40	4.54	12	0.67	265.00	3115.00	19990	20230411	-29.21	11500	20221226	23.04	19990	-29.21	20230411	11950	18.41	20230102	19990	-29.21	20230411	11500	23.04	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
46	20230920	120924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14140	-230	5	-1.60	1158617930	81221	41.50	14440	14600	13970	18680	10060	14370	14265.00	32.32	-11818	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1808	53.36	4.54	12	0.64	265.00	3115.00	19990	20230411	-29.26	11500	20221226	22.96	19990	-29.26	20230411	11950	18.33	20230102	19990	-29.26	20230411	11500	22.96	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
47	20230920	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14130	-240	5	-1.67	950916540	66437	33.95	14440	14600	14120	18680	10060	14370	14313.06	32.32	-13315	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1806	53.32	4.54	12	0.52	265.00	3115.00	19990	20230411	-29.31	11500	20221226	22.87	19990	-29.31	20230411	11950	18.24	20230102	19990	-29.31	20230411	11500	22.87	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
48	20230920	100909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	-120	5	-0.84	727460410	50710	25.91	14440	14600	14200	18680	10060	14370	14345.50	32.32	-12063	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1822	53.77	4.57	12	0.40	265.00	3115.00	19990	20230411	-28.71	11500	20221226	23.91	19990	-28.71	20230411	11950	19.25	20230102	19990	-28.71	20230411	11500	23.91	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
49	20230920	090922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	30	2	0.21	205557600	14186	7.25	14440	14600	14370	18680	10060	14370	14490.17	32.32	-1370	14816	14592	14376	14152	13936	14485	14045	64	4310	500	10630	10	1	12784405	1841	54.34	4.62	12	0.11	265.00	3115.00	19990	20230411	-27.96	11500	20221226	25.22	19990	-27.96	20230411	11950	20.50	20230102	19990	-27.96	20230411	11500	25.22	20221226	0.16	N	274090	500	63 억	4132446	N	N	62	N	N
50	20230919	160918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14370	30	2	0.21	2811159540	195316	140.29	14540	14600	14160	18640	10040	14340	14392.90	32.30	2629	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1837	54.23	4.61	12	1.53	265.00	3115.00	19990	20230411	-28.11	11500	20221226	24.96	19990	-28.11	20230411	11950	20.25	20230102	19990	-28.11	20230411	11500	24.96	20221226	0.14	N	274090	500	63 억	4129792	N	N	62	N	N
51	20230919	150920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14480	140	2	0.98	2707643500	188145	135.14	14540	14600	14160	18640	10040	14340	14391.26	32.30	2822	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1851	54.64	4.65	12	1.47	265.00	3115.00	19990	20230411	-27.56	11500	20221226	25.91	19990	-27.56	20230411	11950	21.17	20230102	19990	-27.56	20230411	11500	25.91	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
52	20230919	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14180	-160	5	-1.12	2286222770	158895	114.13	14540	14600	14160	18640	10040	14340	14388.26	32.30	-4437	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1813	53.51	4.55	12	1.24	265.00	3115.00	19990	20230411	-29.06	11500	20221226	23.30	19990	-29.06	20230411	11950	18.66	20230102	19990	-29.06	20230411	11500	23.30	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
53	20230919	130902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	-50	5	-0.35	2112441960	146667	105.35	14540	14600	14160	18640	10040	14340	14402.98	32.30	-3662	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1827	53.92	4.59	12	1.15	265.00	3115.00	19990	20230411	-28.51	11500	20221226	24.26	19990	-28.51	20230411	11950	19.58	20230102	19990	-28.51	20230411	11500	24.26	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
54	20230919	120919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	10	2	0.07	1873427960	129903	93.31	14540	14600	14170	18640	10040	14340	14421.75	32.30	-1983	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1835	54.15	4.61	12	1.02	265.00	3115.00	19990	20230411	-28.21	11500	20221226	24.78	19990	-28.21	20230411	11950	20.08	20230102	19990	-28.21	20230411	11500	24.78	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
55	20230919	110925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	100	2	0.70	1485806570	103113	74.06	14540	14600	14170	18640	10040	14340	14409.50	32.30	-3562	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1846	54.49	4.64	12	0.81	265.00	3115.00	19990	20230411	-27.76	11500	20221226	25.57	19990	-27.76	20230411	11950	20.84	20230102	19990	-27.76	20230411	11500	25.57	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
56	20230919	100916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	120	2	0.84	1034381020	71939	51.67	14540	14540	14170	18640	10040	14340	14378.58	32.30	-5625	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1849	54.57	4.64	12	0.56	265.00	3115.00	19990	20230411	-27.66	11500	20221226	25.74	19990	-27.66	20230411	11950	21.00	20230102	19990	-27.66	20230411	11500	25.74	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
57	20230919	090915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14400	60	2	0.42	248116440	17186	12.34	14540	14540	14350	18640	10040	14340	14437.13	32.30	-2621	15013	14676	14213	13876	13413	14845	14045	64	4300	500	10610	10	1	12784405	1841	54.34	4.62	12	0.13	265.00	3115.00	19990	20230411	-27.96	11500	20221226	25.22	19990	-27.96	20230411	11950	20.50	20230102	19990	-27.96	20230411	11500	25.22	20221226	0.14	N	274090	500	63 억	4129792	N	N	0	N	N
58	20230918	160919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14340	300	2	2.14	1972155710	138310	188.88	14260	14550	13750	18250	9830	14040	14258.64	32.24	13267	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1833	54.11	4.60	12	1.08	265.00	3115.00	19990	20230411	-28.26	11500	20221226	24.70	19990	-28.26	20230411	11950	20.00	20230102	19990	-28.26	20230411	11500	24.70	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
59	20230918	150915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	250	2	1.78	1874535770	131486	179.56	14260	14550	13750	18250	9830	14040	14256.54	32.24	15442	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1827	53.92	4.59	12	1.03	265.00	3115.00	19990	20230411	-28.51	11500	20221226	24.26	19990	-28.51	20230411	11950	19.58	20230102	19990	-28.51	20230411	11500	24.26	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
60	20230918	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	250	2	1.78	1736943660	121836	166.38	14260	14550	13750	18250	9830	14040	14256.41	32.24	16842	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1827	53.92	4.59	12	0.95	265.00	3115.00	19990	20230411	-28.51	11500	20221226	24.26	19990	-28.51	20230411	11950	19.58	20230102	19990	-28.51	20230411	11500	24.26	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
61	20230918	130914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14300	260	2	1.85	1666709190	116929	159.68	14260	14550	13750	18250	9830	14040	14254.03	32.24	15459	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1828	53.96	4.59	12	0.91	265.00	3115.00	19990	20230411	-28.46	11500	20221226	24.35	19990	-28.46	20230411	11950	19.67	20230102	19990	-28.46	20230411	11500	24.35	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
62	20230918	120922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	250	2	1.78	1374737370	96565	131.87	14260	14550	13750	18250	9830	14040	14236.39	32.24	9045	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1827	53.92	4.59	12	0.76	265.00	3115.00	19990	20230411	-28.51	11500	20221226	24.26	19990	-28.51	20230411	11950	19.58	20230102	19990	-28.51	20230411	11500	24.26	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
63	20230918	110906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14160	120	2	0.85	1207284240	84807	115.82	14260	14550	13750	18250	9830	14040	14235.67	32.24	5973	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1810	53.43	4.55	12	0.66	265.00	3115.00	19990	20230411	-29.16	11500	20221226	23.13	19990	-29.16	20230411	11950	18.49	20230102	19990	-29.16	20230411	11500	23.13	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
64	20230918	100859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14170	130	2	0.93	1108821510	77838	106.30	14260	14550	13750	18250	9830	14040	14245.25	32.24	5568	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1812	53.47	4.55	12	0.61	265.00	3115.00	19990	20230411	-29.11	11500	20221226	23.22	19990	-29.11	20230411	11950	18.58	20230102	19990	-29.11	20230411	11500	23.22	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
65	20230918	090902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-230	5	-1.64	160235250	11490	15.69	14260	14260	13750	18250	9830	14040	13945.63	32.24	-6581	14646	14342	14086	13782	13526	14495	13935	64	4210	500	10380	10	1	12784405	1766	52.11	4.43	12	0.09	265.00	3115.00	19990	20230411	-30.92	11500	20221226	20.09	19990	-30.92	20230411	11950	15.56	20230102	19990	-30.92	20230411	11500	20.09	20221226	0.15	N	274090	500	63 억	4121444	N	N	0	N	N
66	20230915	160914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14040	240	2	1.74	1031512410	73065	144.09	13930	14390	13830	17940	9660	13800	14117.90	32.15	11458	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1795	52.98	4.51	12	0.57	265.00	3115.00	19990	20230411	-29.76	11500	20221226	22.09	19990	-29.76	20230411	11950	17.49	20230102	19990	-29.76	20230411	11500	22.09	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
67	20230915	150909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13970	170	2	1.23	1017456610	72063	142.12	13930	14390	13830	17940	9660	13800	14118.99	32.15	11606	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1786	52.72	4.48	12	0.56	265.00	3115.00	19990	20230411	-30.12	11500	20221226	21.48	19990	-30.12	20230411	11950	16.90	20230102	19990	-30.12	20230411	11500	21.48	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
68	20230915	140915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	120	2	0.87	953244610	67446	133.01	13930	14390	13830	17940	9660	13800	14133.45	32.15	11777	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1780	52.53	4.47	12	0.53	265.00	3115.00	19990	20230411	-30.37	11500	20221226	21.04	19990	-30.37	20230411	11950	16.49	20230102	19990	-30.37	20230411	11500	21.04	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
69	20230915	130905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	70	2	0.51	920520480	65095	128.37	13930	14390	13830	17940	9660	13800	14141.19	32.15	12159	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1773	52.34	4.45	12	0.51	265.00	3115.00	19990	20230411	-30.62	11500	20221226	20.61	19990	-30.62	20230411	11950	16.07	20230102	19990	-30.62	20230411	11500	20.61	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
70	20230915	120910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	70	2	0.51	853490610	60258	118.84	13930	14390	13870	17940	9660	13800	14163.94	32.15	10372	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1773	52.34	4.45	12	0.47	265.00	3115.00	19990	20230411	-30.62	11500	20221226	20.61	19990	-30.62	20230411	11950	16.07	20230102	19990	-30.62	20230411	11500	20.61	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
71	20230915	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	180	2	1.30	755392750	53214	104.94	13930	14390	13900	17940	9660	13800	14195.38	32.15	11726	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1787	52.75	4.49	12	0.42	265.00	3115.00	19990	20230411	-30.07	11500	20221226	21.57	19990	-30.07	20230411	11950	16.99	20230102	19990	-30.07	20230411	11500	21.57	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
72	20230915	100916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14100	300	2	2.17	680823230	47891	94.45	13930	14390	13900	17940	9660	13800	14216.10	32.15	12486	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1803	53.21	4.53	12	0.37	265.00	3115.00	19990	20230411	-29.46	11500	20221226	22.61	19990	-29.46	20230411	11950	17.99	20230102	19990	-29.46	20230411	11500	22.61	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
73	20230915	090903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14320	520	2	3.77	298162080	20992	41.40	13930	14390	13900	17940	9660	13800	14203.61	32.15	10097	14140	13970	13740	13570	13340	14055	13655	64	4140	500	10210	10	1	12784405	1831	54.04	4.60	12	0.16	265.00	3115.00	19990	20230411	-28.36	11500	20221226	24.52	19990	-28.36	20230411	11950	19.83	20230102	19990	-28.36	20230411	11500	24.52	20221226	0.15	N	274090	500	63 억	4109798	N	N	12	N	N
74	20230914	160916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	270	2	2.00	697316790	50683	62.88	13700	13910	13510	17580	9480	13530	13758.38	32.07	9935	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1764	52.08	4.43	12	0.40	265.00	3115.00	19990	20230411	-30.97	11500	20221226	20.00	19990	-30.97	20230411	11950	15.48	20230102	19990	-30.97	20230411	11500	20.00	20221226	0.16	N	274090	500	63 억	4099477	N	N	12	N	N
75	20230914	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	340	2	2.51	676782750	49195	61.03	13700	13910	13510	17580	9480	13530	13757.15	32.07	9469	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1773	52.34	4.45	12	0.38	265.00	3115.00	19990	20230411	-30.62	11500	20221226	20.61	19990	-30.62	20230411	11950	16.07	20230102	19990	-30.62	20230411	11500	20.61	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
76	20230914	140906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	290	2	2.14	527047470	38388	47.63	13700	13880	13510	17580	9480	13530	13729.48	32.07	6200	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1767	52.15	4.44	12	0.30	265.00	3115.00	19990	20230411	-30.87	11500	20221226	20.17	19990	-30.87	20230411	11950	15.65	20230102	19990	-30.87	20230411	11500	20.17	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
77	20230914	130849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	300	2	2.22	420243920	30671	38.05	13700	13860	13510	17580	9480	13530	13701.67	32.07	4701	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1768	52.19	4.44	12	0.24	265.00	3115.00	19990	20230411	-30.82	11500	20221226	20.26	19990	-30.82	20230411	11950	15.73	20230102	19990	-30.82	20230411	11500	20.26	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
78	20230914	120859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	290	2	2.14	339593580	24833	30.81	13700	13820	13510	17580	9480	13530	13675.09	32.07	4378	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1767	52.15	4.44	12	0.19	265.00	3115.00	19990	20230411	-30.87	11500	20221226	20.17	19990	-30.87	20230411	11950	15.65	20230102	19990	-30.87	20230411	11500	20.17	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
79	20230914	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	160	2	1.18	260739040	19102	23.70	13700	13790	13510	17580	9480	13530	13649.83	32.07	1875	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1750	51.66	4.39	12	0.15	265.00	3115.00	19990	20230411	-31.52	11500	20221226	19.04	19990	-31.52	20230411	11950	14.56	20230102	19990	-31.52	20230411	11500	19.04	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
80	20230914	100845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	80	2	0.59	209323520	15334	19.02	13700	13790	13510	17580	9480	13530	13650.94	32.07	1715	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1740	51.36	4.37	12	0.12	265.00	3115.00	19990	20230411	-31.92	11500	20221226	18.35	19990	-31.92	20230411	11950	13.89	20230102	19990	-31.92	20230411	11500	18.35	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
81	20230914	090902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13740	210	2	1.55	44959230	3277	4.07	13700	13790	13650	17580	9480	13530	13719.63	32.07	1511	14143	13836	13673	13366	13203	13755	13285	64	4050	500	10010	10	1	12784405	1757	51.85	4.41	12	0.03	265.00	3115.00	19990	20230411	-31.27	11500	20221226	19.48	19990	-31.27	20230411	11950	14.98	20230102	19990	-31.27	20230411	11500	19.48	20221226	0.16	N	274090	500	63 억	4099477	N	N	374	N	N
82	20230913	160904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13530	-450	5	-3.22	1097834040	80242	100.21	13980	13980	13510	18170	9790	13980	13681.88	32.21	-18829	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1730	51.06	4.34	12	0.63	265.00	3115.00	19990	20230411	-32.32	11500	20221226	17.65	19990	-32.32	20230411	11950	13.22	20230102	19990	-32.32	20230411	11500	17.65	20221226	0.16	N	274090	500	63 억	4118309	N	N	374	N	N
83	20230913	150856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	-430	5	-3.08	1016527570	74234	92.71	13980	13980	13510	18170	9790	13980	13693.56	32.21	-18384	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1732	51.13	4.35	12	0.58	265.00	3115.00	19990	20230411	-32.22	11500	20221226	17.83	19990	-32.22	20230411	11950	13.39	20230102	19990	-32.22	20230411	11500	17.83	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
84	20230913	140905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	-360	5	-2.58	877267410	63983	79.90	13980	13980	13510	18170	9790	13980	13710.95	32.21	-14742	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1741	51.40	4.37	12	0.50	265.00	3115.00	19990	20230411	-31.87	11500	20221226	18.43	19990	-31.87	20230411	11950	13.97	20230102	19990	-31.87	20230411	11500	18.43	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
85	20230913	130839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	-370	5	-2.65	832185140	60674	75.77	13980	13980	13510	18170	9790	13980	13715.68	32.21	-14245	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1740	51.36	4.37	12	0.47	265.00	3115.00	19990	20230411	-31.92	11500	20221226	18.35	19990	-31.92	20230411	11950	13.89	20230102	19990	-31.92	20230411	11500	18.35	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
86	20230913	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	-410	5	-2.93	788128040	57435	71.73	13980	13980	13510	18170	9790	13980	13722.09	32.21	-12789	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1735	51.21	4.36	12	0.45	265.00	3115.00	19990	20230411	-32.12	11500	20221226	18.00	19990	-32.12	20230411	11950	13.56	20230102	19990	-32.12	20230411	11500	18.00	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
87	20230913	110900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	-430	5	-3.08	718501830	52307	65.32	13980	13980	13510	18170	9790	13980	13736.25	32.21	-10771	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1732	51.13	4.35	12	0.41	265.00	3115.00	19990	20230411	-32.22	11500	20221226	17.83	19990	-32.22	20230411	11950	13.39	20230102	19990	-32.22	20230411	11500	17.83	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
88	20230913	100849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	-130	5	-0.93	230386080	16623	20.76	13980	13980	13800	18170	9790	13980	13859.48	32.21	-3620	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1771	52.26	4.45	12	0.13	265.00	3115.00	19990	20230411	-30.72	11500	20221226	20.43	19990	-30.72	20230411	11950	15.90	20230102	19990	-30.72	20230411	11500	20.43	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
89	20230913	090842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	-120	5	-0.86	46808590	3367	4.20	13980	13980	13850	18170	9790	13980	13902.17	32.21	-697	14613	14296	14123	13806	13633	14210	13720	64	4190	500	10340	10	1	12784405	1772	52.30	4.45	12	0.03	265.00	3115.00	19990	20230411	-30.67	11500	20221226	20.52	19990	-30.67	20230411	11950	15.98	20230102	19990	-30.67	20230411	11500	20.52	20221226	0.16	N	274090	500	63 억	4118309	N	N	424	N	N
90	20230912	160838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	-370	5	-2.58	1126434960	79572	53.22	14400	14440	13950	18650	10050	14350	14156.18	32.35	-18043	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1787	52.75	4.49	12	0.62	265.00	3115.00	19990	20230411	-30.07	11500	20221226	21.57	19990	-30.07	20230411	11950	16.99	20230102	19990	-30.07	20230411	11500	21.57	20221226	0.16	N	274090	500	63 억	4136351	N	N	424	N	N
91	20230912	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	-370	5	-2.58	1060199290	74837	50.05	14400	14440	13950	18650	10050	14350	14166.78	32.35	-17449	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1787	52.75	4.49	12	0.59	265.00	3115.00	19990	20230411	-30.07	11500	20221226	21.57	19990	-30.07	20230411	11950	16.99	20230102	19990	-30.07	20230411	11500	21.57	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
92	20230912	140848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	-370	5	-2.58	968959170	68325	45.70	14400	14440	13950	18650	10050	14350	14181.62	32.35	-15464	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1787	52.75	4.49	12	0.53	265.00	3115.00	19990	20230411	-30.07	11500	20221226	21.57	19990	-30.07	20230411	11950	16.99	20230102	19990	-30.07	20230411	11500	21.57	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
93	20230912	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	-270	5	-1.88	769573360	54095	36.18	14400	14440	14020	18650	10050	14350	14226.33	32.35	-10807	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1800	53.13	4.52	12	0.42	265.00	3115.00	19990	20230411	-29.56	11500	20221226	22.43	19990	-29.56	20230411	11950	17.82	20230102	19990	-29.56	20230411	11500	22.43	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
94	20230912	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14050	-300	5	-2.09	689374270	48388	32.36	14400	14440	14050	18650	10050	14350	14246.80	32.35	-9467	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1796	53.02	4.51	12	0.38	265.00	3115.00	19990	20230411	-29.71	11500	20221226	22.17	19990	-29.71	20230411	11950	17.57	20230102	19990	-29.71	20230411	11500	22.17	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
95	20230912	110840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14140	-210	5	-1.46	585445260	41014	27.43	14400	14440	14140	18650	10050	14350	14274.28	32.35	-8948	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1808	53.36	4.54	12	0.32	265.00	3115.00	19990	20230411	-29.26	11500	20221226	22.96	19990	-29.26	20230411	11950	18.33	20230102	19990	-29.26	20230411	11500	22.96	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
96	20230912	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14370	20	2	0.14	379360590	26543	17.75	14400	14440	14150	18650	10050	14350	14292.30	32.35	-5769	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1837	54.23	4.61	12	0.21	265.00	3115.00	19990	20230411	-28.11	11500	20221226	24.96	19990	-28.11	20230411	11950	20.25	20230102	19990	-28.11	20230411	11500	24.96	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
97	20230912	090852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14310	-40	5	-0.28	80781050	5645	3.78	14400	14440	14200	18650	10050	14350	14310.19	32.35	-2054	14856	14602	14116	13862	13376	14730	13990	64	4300	500	10610	10	1	12784405	1829	54.00	4.59	12	0.04	265.00	3115.00	19990	20230411	-28.41	11500	20221226	24.43	19990	-28.41	20230411	11950	19.75	20230102	19990	-28.41	20230411	11500	24.43	20221226	0.16	N	274090	500	63 억	4136351	N	N	388	N	N
98	20230911	160833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	740	2	5.44	2108345560	148884	176.39	13650	14370	13630	17690	9530	13610	14160.68	31.97	49154	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1835	54.15	4.61	12	1.16	265.00	3115.00	19990	20230411	-28.21	11500	20221226	24.78	19990	-28.21	20230411	11950	20.08	20230102	19990	-28.21	20230411	11500	24.78	20221226	0.16	N	274090	500	63 억	4087457	N	N	388	N	N
99	20230911	150838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	680	2	5.00	2025361190	143081	169.52	13650	14370	13630	17690	9530	13610	14155.37	31.97	48411	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1827	53.92	4.59	12	1.12	265.00	3115.00	19990	20230411	-28.51	11500	20221226	24.26	19990	-28.51	20230411	11950	19.58	20230102	19990	-28.51	20230411	11500	24.26	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
100	20230911	140846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	670	2	4.92	1720789970	121749	144.25	13650	14370	13630	17690	9530	13610	14133.94	31.97	46294	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1826	53.89	4.58	12	0.95	265.00	3115.00	19990	20230411	-28.56	11500	20221226	24.17	19990	-28.56	20230411	11950	19.50	20230102	19990	-28.56	20230411	11500	24.17	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
101	20230911	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14170	560	2	4.11	1215026240	86362	102.32	13650	14260	13630	17690	9530	13610	14069.03	31.97	30738	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1812	53.47	4.55	12	0.68	265.00	3115.00	19990	20230411	-29.11	11500	20221226	23.22	19990	-29.11	20230411	11950	18.58	20230102	19990	-29.11	20230411	11500	23.22	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
102	20230911	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14130	520	2	3.82	1014721410	72233	85.58	13650	14260	13630	17690	9530	13610	14047.93	31.97	23009	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1806	53.32	4.54	12	0.57	265.00	3115.00	19990	20230411	-29.31	11500	20221226	22.87	19990	-29.31	20230411	11950	18.24	20230102	19990	-29.31	20230411	11500	22.87	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
103	20230911	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14140	530	2	3.89	915901640	65232	77.29	13650	14260	13630	17690	9530	13610	14040.73	31.97	20800	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1808	53.36	4.54	12	0.51	265.00	3115.00	19990	20230411	-29.26	11500	20221226	22.96	19990	-29.26	20230411	11950	18.33	20230102	19990	-29.26	20230411	11500	22.96	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
104	20230911	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14210	600	2	4.41	599237600	42891	50.82	13650	14240	13630	17690	9530	13610	13971.23	31.97	16435	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1817	53.62	4.56	12	0.34	265.00	3115.00	19990	20230411	-28.91	11500	20221226	23.57	19990	-28.91	20230411	11950	18.91	20230102	19990	-28.91	20230411	11500	23.57	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
105	20230911	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13650	40	2	0.29	75651230	5516	6.54	13650	13890	13630	17690	9530	13610	13715.00	31.97	828	14276	13942	13726	13392	13176	13835	13285	64	4080	500	10070	10	1	12784405	1745	51.51	4.38	12	0.04	265.00	3115.00	19990	20230411	-31.72	11500	20221226	18.70	19990	-31.72	20230411	11950	14.23	20230102	19990	-31.72	20230411	11500	18.70	20221226	0.16	N	274090	500	63 억	4087457	N	N	256	N	N
106	20230908	160840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	-310	5	-2.23	1149385150	84247	124.88	13900	14060	13510	18090	9750	13920	13643.02	31.96	2143	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1740	51.36	4.37	12	0.66	265.00	3115.00	19990	20230411	-31.92	11500	20221226	18.35	19990	-31.92	20230411	11950	13.89	20230102	19990	-31.92	20230411	11500	18.35	20221226	0.18	N	274090	500	63 억	4085301	N	N	256	N	N
107	20230908	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	-310	5	-2.23	1094862070	80243	118.95	13900	14060	13510	18090	9750	13920	13644.31	31.96	2805	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1740	51.36	4.37	12	0.63	265.00	3115.00	19990	20230411	-31.92	11500	20221226	18.35	19990	-31.92	20230411	11950	13.89	20230102	19990	-31.92	20230411	11500	18.35	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
108	20230908	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13580	-340	5	-2.44	1020972530	74800	110.88	13900	14060	13510	18090	9750	13920	13649.35	31.96	4302	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1736	51.25	4.36	12	0.59	265.00	3115.00	19990	20230411	-32.07	11500	20221226	18.09	19990	-32.07	20230411	11950	13.64	20230102	19990	-32.07	20230411	11500	18.09	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
109	20230908	130839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-400	5	-2.87	866531350	63398	93.98	13900	14060	13510	18090	9750	13920	13668.10	31.96	3637	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1728	51.02	4.34	12	0.50	265.00	3115.00	19990	20230411	-32.37	11500	20221226	17.57	19990	-32.37	20230411	11950	13.14	20230102	19990	-32.37	20230411	11500	17.57	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
110	20230908	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13600	-320	5	-2.30	732270880	53494	79.30	13900	14060	13540	18090	9750	13920	13688.82	31.96	5359	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1739	51.32	4.37	12	0.42	265.00	3115.00	19990	20230411	-31.97	11500	20221226	18.26	19990	-31.97	20230411	11950	13.81	20230102	19990	-31.97	20230411	11500	18.26	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
111	20230908	110846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13550	-370	5	-2.66	670323630	48934	72.54	13900	14060	13550	18090	9750	13920	13698.50	31.96	5206	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1732	51.13	4.35	12	0.38	265.00	3115.00	19990	20230411	-32.22	11500	20221226	17.83	19990	-32.22	20230411	11950	13.39	20230102	19990	-32.22	20230411	11500	17.83	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
112	20230908	100837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13610	-310	5	-2.23	422439860	30702	45.51	13900	14060	13570	18090	9750	13920	13759.33	31.96	2590	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1740	51.36	4.37	12	0.24	265.00	3115.00	19990	20230411	-31.92	11500	20221226	18.35	19990	-31.92	20230411	11950	13.89	20230102	19990	-31.92	20230411	11500	18.35	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
113	20230908	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13890	-30	5	-0.22	28639230	2069	3.07	13900	13910	13800	18090	9750	13920	13841.88	31.96	-292	14333	14126	13973	13766	13613	14050	13690	64	4170	500	10300	10	1	12784405	1776	52.42	4.46	12	0.02	265.00	3115.00	19990	20230411	-30.52	11500	20221226	20.78	19990	-30.52	20230411	11950	16.23	20230102	19990	-30.52	20230411	11500	20.78	20221226	0.18	N	274090	500	63 억	4085301	N	N	193	N	N
114	20230907	160827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	-270	5	-1.90	940640420	67422	96.34	14180	14180	13820	18440	9940	14190	13951.56	32.08	-16460	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1780	52.53	4.47	12	0.53	265.00	3115.00	19990	20230411	-30.37	11500	20221226	21.04	19990	-30.37	20230411	11950	16.49	20230102	19990	-30.37	20230411	11500	21.04	20221226	0.17	N	274090	500	63 억	4101662	N	N	193	N	N
115	20230907	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	-320	5	-2.26	905820530	64914	92.76	14180	14180	13820	18440	9940	14190	13954.16	32.08	-16114	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1773	52.34	4.45	12	0.51	265.00	3115.00	19990	20230411	-30.62	11500	20221226	20.61	19990	-30.62	20230411	11950	16.07	20230102	19990	-30.62	20230411	11500	20.61	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
116	20230907	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13930	-260	5	-1.83	659494120	47157	67.39	14180	14180	13900	18440	9940	14190	13985.07	32.08	-9870	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1781	52.57	4.47	12	0.37	265.00	3115.00	19990	20230411	-30.32	11500	20221226	21.13	19990	-30.32	20230411	11950	16.57	20230102	19990	-30.32	20230411	11500	21.13	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
117	20230907	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14090	-100	5	-0.70	563059450	40264	57.54	14180	14180	13900	18440	9940	14190	13984.19	32.08	-8238	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1801	53.17	4.52	12	0.31	265.00	3115.00	19990	20230411	-29.51	11500	20221226	22.52	19990	-29.51	20230411	11950	17.91	20230102	19990	-29.51	20230411	11500	22.52	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
118	20230907	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	-240	5	-1.69	466186840	33337	47.64	14180	14180	13900	18440	9940	14190	13984.07	32.08	-6791	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1783	52.64	4.48	12	0.26	265.00	3115.00	19990	20230411	-30.22	11500	20221226	21.30	19990	-30.22	20230411	11950	16.74	20230102	19990	-30.22	20230411	11500	21.30	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
119	20230907	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	-250	5	-1.76	429463050	30703	43.87	14180	14180	13900	18440	9940	14190	13987.66	32.08	-6543	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1782	52.60	4.48	12	0.24	265.00	3115.00	19990	20230411	-30.27	11500	20221226	21.22	19990	-30.27	20230411	11950	16.65	20230102	19990	-30.27	20230411	11500	21.22	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
120	20230907	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	-210	5	-1.48	248196940	17691	25.28	14180	14180	13960	18440	9940	14190	14029.56	32.08	-4031	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1787	52.75	4.49	12	0.14	265.00	3115.00	19990	20230411	-30.07	11500	20221226	21.57	19990	-30.07	20230411	11950	16.99	20230102	19990	-30.07	20230411	11500	21.57	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
121	20230907	090845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14100	-90	5	-0.63	16327100	1157	1.65	14180	14180	14080	18440	9940	14190	14111.58	32.08	200	14630	14410	14210	13990	13790	14520	14100	64	4250	500	10500	10	1	12784405	1803	53.21	4.53	12	0.01	265.00	3115.00	19990	20230411	-29.46	11500	20221226	22.61	19990	-29.46	20230411	11950	17.99	20230102	19990	-29.46	20230411	11500	22.61	20221226	0.17	N	274090	500	63 억	4101662	N	N	251	N	N
122	20230906	160831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14190	40	2	0.28	995292020	69886	88.87	14010	14430	14010	18390	9910	14150	14241.74	31.97	14420	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1814	53.55	4.56	12	0.55	265.00	3115.00	19990	20230411	-29.01	11500	20221226	23.39	19990	-29.01	20230411	11950	18.74	20230102	19990	-29.01	20230411	11500	23.39	20221226	0.14	N	274090	500	63 억	4087018	N	N	251	N	N
123	20230906	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14220	70	2	0.49	929599080	65258	82.99	14010	14430	14010	18390	9910	14150	14244.98	31.97	14094	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1818	53.66	4.57	12	0.51	265.00	3115.00	19990	20230411	-28.86	11500	20221226	23.65	19990	-28.86	20230411	11950	19.00	20230102	19990	-28.86	20230411	11500	23.65	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
124	20230906	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14270	120	2	0.85	650883500	45761	58.19	14010	14400	14010	18390	9910	14150	14223.54	31.97	12172	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1824	53.85	4.58	12	0.36	265.00	3115.00	19990	20230411	-28.61	11500	20221226	24.09	19990	-28.61	20230411	11950	19.41	20230102	19990	-28.61	20230411	11500	24.09	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
125	20230906	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	100	2	0.71	602660000	42380	53.89	14010	14400	14010	18390	9910	14150	14220.39	31.97	12592	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1822	53.77	4.57	12	0.33	265.00	3115.00	19990	20230411	-28.71	11500	20221226	23.91	19990	-28.71	20230411	11950	19.25	20230102	19990	-28.71	20230411	11500	23.91	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
126	20230906	120835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14360	210	2	1.48	543915180	38272	48.67	14010	14400	14010	18390	9910	14150	14211.83	31.97	12369	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1836	54.19	4.61	12	0.30	265.00	3115.00	19990	20230411	-28.16	11500	20221226	24.87	19990	-28.16	20230411	11950	20.17	20230102	19990	-28.16	20230411	11500	24.87	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
127	20230906	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14250	100	2	0.71	343865100	24289	30.89	14010	14290	14010	18390	9910	14150	14157.24	31.97	4539	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1822	53.77	4.57	12	0.19	265.00	3115.00	19990	20230411	-28.71	11500	20221226	23.91	19990	-28.71	20230411	11950	19.25	20230102	19990	-28.71	20230411	11500	23.91	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
128	20230906	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14120	-30	5	-0.21	197377910	13972	17.77	14010	14250	14010	18390	9910	14150	14126.68	31.97	706	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1805	53.28	4.53	12	0.11	265.00	3115.00	19990	20230411	-29.36	11500	20221226	22.78	19990	-29.36	20230411	11950	18.16	20230102	19990	-29.36	20230411	11500	22.78	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
129	20230906	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	0	3	0.00	25604630	1823	2.32	14010	14150	14010	18390	9910	14150	14045.33	31.97	0	14456	14302	14096	13942	13736	14200	13840	64	4240	500	10470	10	1	12784405	1809	53.40	4.54	12	0.01	265.00	3115.00	19990	20230411	-29.21	11500	20221226	23.04	19990	-29.21	20230411	11950	18.41	20230102	19990	-29.21	20230411	11500	23.04	20221226	0.14	N	274090	500	63 억	4087018	N	N	18	N	N
130	20230905	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-20	5	-0.14	1101521370	78570	119.06	14170	14250	13890	18420	9920	14170	14019.47	31.87	12278	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1809	53.40	4.54	12	0.61	265.00	3115.00	19990	20230411	-29.21	11500	20221226	23.04	19990	-29.21	20230411	11950	18.41	20230102	19990	-29.21	20230411	11500	23.04	20221226	0.15	N	274090	500	63 억	4074743	N	N	18	N	N
131	20230905	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-20	5	-0.14	1072197530	76494	115.92	14170	14250	13890	18420	9920	14170	14016.75	31.87	11542	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1809	53.40	4.54	12	0.60	265.00	3115.00	19990	20230411	-29.21	11500	20221226	23.04	19990	-29.21	20230411	11950	18.41	20230102	19990	-29.21	20230411	11500	23.04	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
132	20230905	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14040	-130	5	-0.92	907245040	64775	98.16	14170	14250	13890	18420	9920	14170	14006.10	31.87	7375	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1795	52.98	4.51	12	0.51	265.00	3115.00	19990	20230411	-29.76	11500	20221226	22.09	19990	-29.76	20230411	11950	17.49	20230102	19990	-29.76	20230411	11500	22.09	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
133	20230905	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	-220	5	-1.55	818388810	58427	88.54	14170	14250	13890	18420	9920	14170	14007.03	31.87	4953	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1783	52.64	4.48	12	0.46	265.00	3115.00	19990	20230411	-30.22	11500	20221226	21.30	19990	-30.22	20230411	11950	16.74	20230102	19990	-30.22	20230411	11500	21.30	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
134	20230905	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13960	-210	5	-1.48	574885620	40934	62.03	14170	14250	13930	18420	9920	14170	14044.21	31.87	1710	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1785	52.68	4.48	12	0.32	265.00	3115.00	19990	20230411	-30.17	11500	20221226	21.39	19990	-30.17	20230411	11950	16.82	20230102	19990	-30.17	20230411	11500	21.39	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
135	20230905	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	-180	5	-1.27	513418100	36539	55.37	14170	14250	13930	18420	9920	14170	14051.24	31.87	521	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1789	52.79	4.49	12	0.29	265.00	3115.00	19990	20230411	-30.02	11500	20221226	21.65	19990	-30.02	20230411	11950	17.07	20230102	19990	-30.02	20230411	11500	21.65	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
136	20230905	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	-160	5	-1.13	411587120	29271	44.36	14170	14250	13930	18420	9920	14170	14061.26	31.87	-520	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1791	52.87	4.50	12	0.23	265.00	3115.00	19990	20230411	-29.91	11500	20221226	21.83	19990	-29.91	20230411	11950	17.24	20230102	19990	-29.91	20230411	11500	21.83	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
137	20230905	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14170	0	3	0.00	43733680	3087	4.68	14170	14250	14140	18420	9920	14170	14167.05	31.87	909	14656	14412	14256	14012	13856	14335	13935	64	4250	500	10480	10	1	12784405	1812	53.47	4.55	12	0.02	265.00	3115.00	19990	20230411	-29.11	11500	20221226	23.22	19990	-29.11	20230411	11950	18.58	20230102	19990	-29.11	20230411	11500	23.22	20221226	0.15	N	274090	500	63 억	4074743	N	N	11	N	N
138	20230904	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14170	-250	5	-1.73	933212090	65561	95.88	14340	14500	14100	18740	10100	14420	14234.26	31.93	-7355	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1812	53.47	4.55	12	0.51	265.00	3115.00	19990	20230411	-29.11	11500	20221226	23.22	19990	-29.11	20230411	11950	18.58	20230102	19990	-29.11	20230411	11500	23.22	20221226	0.15	N	274090	500	63 억	4082100	N	N	11	N	N
139	20230904	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-270	5	-1.87	894850970	62853	91.92	14340	14500	14100	18740	10100	14420	14237.20	31.93	-7355	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1809	53.40	4.54	12	0.49	265.00	3115.00	19990	20230411	-29.21	11500	20221226	23.04	19990	-29.21	20230411	11950	18.41	20230102	19990	-29.21	20230411	11500	23.04	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
140	20230904	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14130	-290	5	-2.01	696188630	48788	71.35	14340	14500	14130	18740	10100	14420	14269.67	31.93	-6247	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1806	53.32	4.54	12	0.38	265.00	3115.00	19990	20230411	-29.31	11500	20221226	22.87	19990	-29.31	20230411	11950	18.24	20230102	19990	-29.31	20230411	11500	22.87	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
141	20230904	130806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14190	-230	5	-1.60	625585900	43797	64.05	14340	14500	14130	18740	10100	14420	14283.76	31.93	-4233	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1814	53.55	4.56	12	0.34	265.00	3115.00	19990	20230411	-29.01	11500	20221226	23.39	19990	-29.01	20230411	11950	18.74	20230102	19990	-29.01	20230411	11500	23.39	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
142	20230904	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14270	-150	5	-1.04	489644550	34223	50.05	14340	14500	14130	18740	10100	14420	14307.47	31.93	-2670	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1824	53.85	4.58	12	0.27	265.00	3115.00	19990	20230411	-28.61	11500	20221226	24.09	19990	-28.61	20230411	11950	19.41	20230102	19990	-28.61	20230411	11500	24.09	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
143	20230904	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14280	-140	5	-0.97	405993360	28353	41.46	14340	14500	14130	18740	10100	14420	14319.24	31.93	-1812	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1826	53.89	4.58	12	0.22	265.00	3115.00	19990	20230411	-28.56	11500	20221226	24.17	19990	-28.56	20230411	11950	19.50	20230102	19990	-28.56	20230411	11500	24.17	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
144	20230904	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	40	2	0.28	312800160	21879	32.00	14340	14500	14130	18740	10100	14420	14296.82	31.93	-894	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1849	54.57	4.64	12	0.17	265.00	3115.00	19990	20230411	-27.66	11500	20221226	25.74	19990	-27.66	20230411	11950	21.00	20230102	19990	-27.66	20230411	11500	25.74	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
145	20230904	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14270	-150	5	-1.04	100747440	7079	10.35	14340	14390	14130	18740	10100	14420	14231.87	31.93	-1542	14833	14626	14483	14276	14133	14555	14205	64	4320	500	10670	10	1	12784405	1824	53.85	4.58	12	0.06	265.00	3115.00	19990	20230411	-28.61	11500	20221226	24.09	19990	-28.61	20230411	11950	19.41	20230102	19990	-28.61	20230411	11500	24.09	20221226	0.15	N	274090	500	63 억	4082100	N	N	55	N	N
146	20230901	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	-90	5	-0.62	984219450	68112	39.31	14510	14690	14340	18860	10160	14510	14450.11	32.07	-17320	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1844	54.42	4.63	12	0.53	265.00	3115.00	19990	20230411	-27.86	11500	20221226	25.39	19990	-27.86	20230411	11950	20.67	20230102	19990	-27.86	20230411	11500	25.39	20221226	0.15	N	274090	500	63 억	4099394	N	N	55	N	N
147	20230901	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14390	-120	5	-0.83	926787160	64119	37.01	14510	14690	14340	18860	10160	14510	14454.17	32.07	-15717	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1840	54.30	4.62	12	0.50	265.00	3115.00	19990	20230411	-28.01	11500	20221226	25.13	19990	-28.01	20230411	11950	20.42	20230102	19990	-28.01	20230411	11500	25.13	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
148	20230901	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14410	-100	5	-0.69	787903610	54457	31.43	14510	14690	14340	18860	10160	14510	14468.36	32.07	-11663	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1842	54.38	4.63	12	0.43	265.00	3115.00	19990	20230411	-27.91	11500	20221226	25.30	19990	-27.91	20230411	11950	20.59	20230102	19990	-27.91	20230411	11500	25.30	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
149	20230901	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	-50	5	-0.34	686671530	47441	27.38	14510	14690	14340	18860	10160	14510	14474.22	32.07	-9588	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1849	54.57	4.64	12	0.37	265.00	3115.00	19990	20230411	-27.66	11500	20221226	25.74	19990	-27.66	20230411	11950	21.00	20230102	19990	-27.66	20230411	11500	25.74	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
150	20230901	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	-90	5	-0.62	644747140	44536	25.70	14510	14690	14340	18860	10160	14510	14476.99	32.07	-8198	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1844	54.42	4.63	12	0.35	265.00	3115.00	19990	20230411	-27.86	11500	20221226	25.39	19990	-27.86	20230411	11950	20.67	20230102	19990	-27.86	20230411	11500	25.39	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
151	20230901	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	-70	5	-0.48	512027260	35328	20.39	14510	14690	14340	18860	10160	14510	14493.53	32.07	-5140	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1846	54.49	4.64	12	0.28	265.00	3115.00	19990	20230411	-27.76	11500	20221226	25.57	19990	-27.76	20230411	11950	20.84	20230102	19990	-27.76	20230411	11500	25.57	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
152	20230901	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14440	-70	5	-0.48	366585020	25249	14.57	14510	14690	14340	18860	10160	14510	14518.79	32.07	-3873	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1846	54.49	4.64	12	0.20	265.00	3115.00	19990	20230411	-27.76	11500	20221226	25.57	19990	-27.76	20230411	11950	20.84	20230102	19990	-27.76	20230411	11500	25.57	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N
153	20230901	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14490	-20	5	-0.14	64145500	4446	2.57	14510	14530	14340	18860	10160	14510	14427.69	32.07	464	15090	14800	14550	14260	14010	14945	14405	64	4350	500	10730	10	1	12784405	1852	54.68	4.65	12	0.03	265.00	3115.00	19990	20230411	-27.51	11500	20221226	26.00	19990	-27.51	20230411	11950	21.26	20230102	19990	-27.51	20230411	11500	26.00	20221226	0.15	N	274090	500	63 억	4099394	N	N	585	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History