KissMeData/123750/price/prices-20230901.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160811	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3030	80	2	2.71	127286000	42705	104.88	2935	3045	2910	3835	2065	2950	2980.59	2.16	9556	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	386	-55.09	1.42	12	0.34	-55.00	2131.00	5710	20230407	-46.94	2910	20230927	4.12	5710	-46.94	20230407	2910	4.12	20230927	5710	-46.94	20230407	2910	4.12	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
3	20230927	150818	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3030	80	2	2.71	125361995	42070	103.32	2935	3045	2910	3835	2065	2950	2979.84	2.16	9460	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	386	-55.09	1.42	12	0.33	-55.00	2131.00	5710	20230407	-46.94	2910	20230927	4.12	5710	-46.94	20230407	2910	4.12	20230927	5710	-46.94	20230407	2910	4.12	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
4	20230927	140818	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	3010	60	2	2.03	121457305	40777	100.15	2935	3045	2910	3835	2065	2950	2978.57	2.16	9015	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	384	-54.73	1.41	12	0.32	-55.00	2131.00	5710	20230407	-47.29	2910	20230927	3.44	5710	-47.29	20230407	2910	3.44	20230927	5710	-47.29	20230407	2910	3.44	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
5	20230927	130808	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2980	30	2	1.02	106913515	35907	88.19	2935	3045	2910	3835	2065	2950	2977.51	2.16	4406	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	380	-54.18	1.40	12	0.28	-55.00	2131.00	5710	20230407	-47.81	2910	20230927	2.41	5710	-47.81	20230407	2910	2.41	20230927	5710	-47.81	20230407	2910	2.41	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
6	20230927	120808	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2980	30	2	1.02	101930125	34230	84.07	2935	3045	2910	3835	2065	2950	2977.80	2.16	4063	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	380	-54.18	1.40	12	0.27	-55.00	2131.00	5710	20230407	-47.81	2910	20230927	2.41	5710	-47.81	20230407	2910	2.41	20230927	5710	-47.81	20230407	2910	2.41	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
7	20230927	110815	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2965	15	2	0.51	97242630	32651	80.19	2935	3045	2910	3835	2065	2950	2978.24	2.16	3208	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	378	-53.91	1.39	12	0.26	-55.00	2131.00	5710	20230407	-48.07	2910	20230927	1.89	5710	-48.07	20230407	2910	1.89	20230927	5710	-48.07	20230407	2910	1.89	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
8	20230927	100809	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2935	-15	5	-0.51	29524305	10046	24.67	2935	2965	2910	3835	2065	2950	2938.91	2.16	2035	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	374	-53.36	1.38	12	0.08	-55.00	2131.00	5710	20230407	-48.60	2910	20230927	0.86	5710	-48.60	20230407	2910	0.86	20230927	5710	-48.60	20230407	2910	0.86	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
9	20230927	090823	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2915	-35	5	-1.19	15857270	5399	13.26	2935	2950	2910	3835	2065	2950	2937.08	2.16	-422	3040	2995	2965	2920	2890	2980	2905	64	885	500	2000	5	1	12746297	372	-53.00	1.37	12	0.04	-55.00	2131.00	5710	20230407	-48.95	2910	20230927	0.17	5710	-48.95	20230407	2910	0.17	20230927	5710	-48.95	20230407	2910	0.17	20230927	2.81	N	123750	500	63 억	275396	N	N	N	N
10	20230926	160806	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2950	-70	5	-2.32	120432570	40717	77.54	2960	3010	2935	3925	2115	3020	2957.80	2.17	-625	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	376	-53.64	1.38	12	0.32	-55.00	2131.00	5710	20230407	-48.34	2935	20230926	0.51	5710	-48.34	20230407	2935	0.51	20230926	6260	-52.88	20220926	2935	0.51	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
11	20230926	150808	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2940	-80	5	-2.65	114873695	38830	73.94	2960	3010	2935	3925	2115	3020	2958.37	2.17	-573	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	375	-53.45	1.38	12	0.30	-55.00	2131.00	5710	20230407	-48.51	2935	20230926	0.17	5710	-48.51	20230407	2935	0.17	20230926	6260	-53.04	20220926	2935	0.17	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
12	20230926	140802	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2935	-85	5	-2.81	100615990	33982	64.71	2960	3010	2935	3925	2115	3020	2960.86	2.17	-417	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	374	-53.36	1.38	12	0.27	-55.00	2131.00	5710	20230407	-48.60	2935	20230926	0.00	5710	-48.60	20230407	2935	0.00	20230926	6260	-53.12	20220926	2935	0.00	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
13	20230926	130805	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2950	-70	5	-2.32	76946110	25929	49.38	2960	3010	2940	3925	2115	3020	2967.57	2.17	-470	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	376	-53.64	1.38	12	0.20	-55.00	2131.00	5710	20230407	-48.34	2940	20230926	0.34	5710	-48.34	20230407	2940	0.34	20230926	6260	-52.88	20220926	2940	0.34	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
14	20230926	120810	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2950	-70	5	-2.32	52796520	17755	33.81	2960	3010	2940	3925	2115	3020	2973.61	2.17	254	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	376	-53.64	1.38	12	0.14	-55.00	2131.00	5710	20230407	-48.34	2940	20230926	0.34	5710	-48.34	20230407	2940	0.34	20230926	6260	-52.88	20220926	2940	0.34	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
15	20230926	110807	00	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	60	N	2985	-35	5	-1.16	37822130	12687	24.16	2960	3010	2950	3925	2115	3020	2981.17	2.17	498	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	380	-54.27	1.40	12	0.10	-55.00	2131.00	5710	20230407	-47.72	2950	20230926	1.19	5710	-47.72	20230407	2950	1.19	20230926	6260	-52.32	20220926	2950	1.19	20230926	2.87	N	123750	500	63 억	275969	N	N	N	N
16	20230926	100806	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	2995	-25	5	-0.83	12933390	4326	8.24	2960	3010	2960	3925	2115	3020	2989.69	2.17	702	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	382	-54.45	1.41	12	0.03	-55.00	2131.00	5710	20230407	-47.55	2955	20220930	1.35	5710	-47.55	20230407	2960	1.18	20230926	6260	-52.16	20220926	2955	1.35	20220930	2.87	N	123750	500	63 억	275969	N	N	N	N
17	20230926	090808	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3010	-10	5	-0.33	4234775	1423	2.71	2960	3010	2960	3925	2115	3020	2975.95	2.17	26	3133	3076	3033	2976	2933	3055	2955	64	905	500	2050	5	1	12746297	384	-54.73	1.41	12	0.01	-55.00	2131.00	5710	20230407	-47.29	2955	20220930	1.86	5710	-47.29	20230407	2960	1.69	20230926	6260	-51.92	20220926	2955	1.86	20220930	2.87	N	123750	500	63 억	275969	N	N	N	N
18	20230925	160807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3020	-70	5	-2.27	158894135	52512	83.46	3090	3090	2990	4015	2165	3090	3025.86	2.14	3007	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	385	-54.91	1.42	12	0.41	-55.00	2131.00	6260	20220926	-51.76	2955	20220930	2.20	5710	-47.11	20230407	2965	1.85	20230922	6260	-51.76	20220926	2955	2.20	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
19	20230925	150810	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3015	-75	5	-2.43	150452210	49717	79.01	3090	3090	2990	4015	2165	3090	3026.17	2.14	2729	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	384	-54.82	1.41	12	0.39	-55.00	2131.00	6260	20220926	-51.84	2955	20220930	2.03	5710	-47.20	20230407	2965	1.69	20230922	6260	-51.84	20220926	2955	2.03	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
20	20230925	140756	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3000	-90	5	-2.91	128306350	42338	67.29	3090	3090	3000	4015	2165	3090	3030.52	2.14	2284	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	382	-54.55	1.41	12	0.33	-55.00	2131.00	6260	20220926	-52.08	2955	20220930	1.52	5710	-47.46	20230407	2965	1.18	20230922	6260	-52.08	20220926	2955	1.52	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
21	20230925	130801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3020	-70	5	-2.27	115205740	37980	60.36	3090	3090	3000	4015	2165	3090	3033.33	2.14	2244	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	385	-54.91	1.42	12	0.30	-55.00	2131.00	6260	20220926	-51.76	2955	20220930	2.20	5710	-47.11	20230407	2965	1.85	20230922	6260	-51.76	20220926	2955	2.20	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
22	20230925	120807	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3025	-65	5	-2.10	93435440	30745	48.86	3090	3090	3005	4015	2165	3090	3039.05	2.14	844	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	386	-55.00	1.42	12	0.24	-55.00	2131.00	6260	20220926	-51.68	2955	20220930	2.37	5710	-47.02	20230407	2965	2.02	20230922	6260	-51.68	20220926	2955	2.37	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
23	20230925	110800	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3020	-70	5	-2.27	56090605	18363	29.18	3090	3090	3020	4015	2165	3090	3054.54	2.14	-5139	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	385	-54.91	1.42	12	0.14	-55.00	2131.00	6260	20220926	-51.76	2955	20220930	2.20	5710	-47.11	20230407	2965	1.85	20230922	6260	-51.76	20220926	2955	2.20	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
24	20230925	100804	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3050	-40	5	-1.29	35026955	11442	18.18	3090	3090	3040	4015	2165	3090	3061.26	2.14	-5467	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	389	-55.45	1.43	12	0.09	-55.00	2131.00	6260	20220926	-51.28	2955	20220930	3.21	5710	-46.58	20230407	2965	2.87	20230922	6260	-51.28	20220926	2955	3.21	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
25	20230925	090801	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3045	-45	5	-1.46	10229140	3323	5.28	3090	3090	3045	4015	2165	3090	3078.28	2.14	-878	3186	3137	3051	3002	2916	3162	3027	64	925	500	2100	5	1	12746297	388	-55.36	1.43	12	0.03	-55.00	2131.00	6260	20220926	-51.36	2955	20220930	3.05	5710	-46.67	20230407	2965	2.70	20230922	6260	-51.36	20220926	2955	3.05	20220930	2.93	N	123750	500	63 억	272742	N	N	N	N
26	20230922	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	40	2	1.31	190266575	62917	160.13	3020	3100	2965	3965	2135	3050	3024.09	2.13	1238	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	394	-56.18	1.45	12	0.49	-55.00	2131.00	6260	20220926	-50.64	2955	20220930	4.57	5710	-45.88	20230407	2965	4.22	20230922	6260	-50.64	20220926	2955	4.57	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
27	20230922	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-5	5	-0.16	188266025	62268	158.48	3020	3085	2965	3965	2135	3050	3023.48	2.13	1184	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	388	-55.36	1.43	12	0.49	-55.00	2131.00	6260	20220926	-51.36	2955	20220930	3.05	5710	-46.67	20230407	2965	2.70	20230922	6260	-51.36	20220926	2955	3.05	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
28	20230922	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-10	5	-0.33	182267455	60289	153.44	3020	3085	2965	3965	2135	3050	3023.23	2.13	1284	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	387	-55.27	1.43	12	0.47	-55.00	2131.00	6260	20220926	-51.44	2955	20220930	2.88	5710	-46.76	20230407	2965	2.53	20230922	6260	-51.44	20220926	2955	2.88	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
29	20230922	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	10	2	0.33	151506385	50185	127.73	3020	3085	2965	3965	2135	3050	3018.96	2.13	2533	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	390	-55.64	1.44	12	0.39	-55.00	2131.00	6260	20220926	-51.12	2955	20220930	3.55	5710	-46.41	20230407	2965	3.20	20230922	6260	-51.12	20220926	2955	3.55	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
30	20230922	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	5	2	0.16	145785850	48311	122.96	3020	3085	2965	3965	2135	3050	3017.65	2.13	2730	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	389	-55.55	1.43	12	0.38	-55.00	2131.00	6260	20220926	-51.20	2955	20220930	3.38	5710	-46.50	20230407	2965	3.04	20230922	6260	-51.20	20220926	2955	3.38	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
31	20230922	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	30	2	0.98	130947665	43475	110.65	3020	3080	2965	3965	2135	3050	3012.02	2.13	6314	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	393	-56.00	1.45	12	0.34	-55.00	2131.00	6260	20220926	-50.80	2955	20220930	4.23	5710	-46.06	20230407	2965	3.88	20230922	6260	-50.80	20220926	2955	4.23	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
32	20230922	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-45	5	-1.48	60613345	20210	51.44	3020	3020	2965	3965	2135	3050	2999.18	2.13	-113	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	383	-54.64	1.41	12	0.16	-55.00	2131.00	6260	20220926	-52.00	2955	20220930	1.69	5710	-47.37	20230407	2965	1.35	20230922	6260	-52.00	20220926	2955	1.69	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
33	20230922	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-65	5	-2.13	19578660	6552	16.68	3020	3020	2965	3965	2135	3050	2988.20	2.13	-217	3200	3125	3085	3010	2970	3105	2990	64	915	500	2070	5	1	12746297	380	-54.27	1.40	12	0.05	-55.00	2131.00	6260	20220926	-52.32	2955	20220930	1.02	5710	-47.72	20230407	2965	0.67	20230922	6260	-52.32	20220926	2955	1.02	20220930	2.93	N	123750	500	63 억	271504	N	N	N	N
34	20230921	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-95	5	-3.02	120930450	39261	232.31	3145	3160	3045	4085	2205	3145	3080.17	2.23	-12222	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	389	-55.45	1.43	12	0.31	-55.00	2131.00	6260	20220926	-51.28	2955	20220930	3.21	5710	-46.58	20230407	3045	0.16	20230921	6260	-51.28	20220926	2955	3.21	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
35	20230921	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-85	5	-2.70	100220970	32471	192.14	3145	3160	3050	4085	2205	3145	3086.48	2.23	-11162	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	390	-55.64	1.44	12	0.25	-55.00	2131.00	6260	20220926	-51.12	2955	20220930	3.55	5710	-46.41	20230407	3050	0.33	20230921	6260	-51.12	20220926	2955	3.55	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
36	20230921	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-75	5	-2.38	65086185	20992	124.21	3145	3160	3070	4085	2205	3145	3100.52	2.23	-6869	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	391	-55.82	1.44	12	0.16	-55.00	2131.00	6260	20220926	-50.96	2955	20220930	3.89	5710	-46.23	20230407	3060	0.33	20230914	6260	-50.96	20220926	2955	3.89	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
37	20230921	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-50	5	-1.59	40271800	12941	76.57	3145	3160	3080	4085	2205	3145	3111.95	2.23	-6599	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	394	-56.27	1.45	12	0.10	-55.00	2131.00	6260	20220926	-50.56	2955	20220930	4.74	5710	-45.80	20230407	3060	1.14	20230914	6260	-50.56	20220926	2955	4.74	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
38	20230921	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-55	5	-1.75	34245330	11000	65.09	3145	3160	3080	4085	2205	3145	3113.21	2.23	-5424	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	394	-56.18	1.45	12	0.09	-55.00	2131.00	6260	20220926	-50.64	2955	20220930	4.57	5710	-45.88	20230407	3060	0.98	20230914	6260	-50.64	20220926	2955	4.57	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
39	20230921	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-40	5	-1.27	22670625	7263	42.98	3145	3160	3100	4085	2205	3145	3121.39	2.23	-3672	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	396	-56.45	1.46	12	0.06	-55.00	2131.00	6260	20220926	-50.40	2955	20220930	5.08	5710	-45.62	20230407	3060	1.47	20230914	6260	-50.40	20220926	2955	5.08	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
40	20230921	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-15	5	-0.48	7775715	2473	14.63	3145	3160	3125	4085	2205	3145	3144.24	2.23	-1619	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	399	-56.91	1.47	12	0.02	-55.00	2131.00	6260	20220926	-50.00	2955	20220930	5.92	5710	-45.18	20230407	3060	2.29	20230914	6260	-50.00	20220926	2955	5.92	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
41	20230921	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	0	3	0.00	336515	107	0.63	3145	3145	3145	4085	2205	3145	3145.00	2.23	-17	3201	3172	3146	3117	3091	3160	3105	64	940	500	2130	5	1	12746297	401	-57.18	1.48	12	0.00	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.93	N	123750	500	63 억	283676	N	N	N	N
42	20230920	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-35	5	-1.10	53142365	16899	47.59	3175	3175	3120	4130	2230	3180	3144.70	2.24	-1623	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	401	-57.18	1.48	12	0.13	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
43	20230920	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-30	5	-0.94	48131525	15307	43.11	3175	3175	3120	4130	2230	3180	3144.41	2.24	-1647	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	402	-57.27	1.48	12	0.12	-55.00	2131.00	6260	20220926	-49.68	2955	20220930	6.60	5710	-44.83	20230407	3060	2.94	20230914	6260	-49.68	20220926	2955	6.60	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
44	20230920	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-35	5	-1.10	43449635	13828	38.94	3175	3175	3120	4130	2230	3180	3142.15	2.24	-1429	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	401	-57.18	1.48	12	0.11	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
45	20230920	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-35	5	-1.10	37820060	12039	33.90	3175	3175	3120	4130	2230	3180	3141.46	2.24	-1686	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	401	-57.18	1.48	12	0.09	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
46	20230920	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-30	5	-0.94	31312380	9970	28.08	3175	3175	3120	4130	2230	3180	3140.66	2.24	-2030	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	402	-57.27	1.48	12	0.08	-55.00	2131.00	6260	20220926	-49.68	2955	20220930	6.60	5710	-44.83	20230407	3060	2.94	20230914	6260	-49.68	20220926	2955	6.60	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
47	20230920	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-40	5	-1.26	26301535	8374	23.58	3175	3175	3120	4130	2230	3180	3140.86	2.24	-2910	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	400	-57.09	1.47	12	0.07	-55.00	2131.00	6260	20220926	-49.84	2955	20220930	6.26	5710	-45.01	20230407	3060	2.61	20230914	6260	-49.84	20220926	2955	6.26	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
48	20230920	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-50	5	-1.57	17893280	5688	16.02	3175	3175	3130	4130	2230	3180	3145.79	2.24	-2830	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	399	-56.91	1.47	12	0.04	-55.00	2131.00	6260	20220926	-50.00	2955	20220930	5.92	5710	-45.18	20230407	3060	2.29	20230914	6260	-50.00	20220926	2955	5.92	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
49	20230920	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-35	5	-1.10	4719510	1495	4.21	3175	3175	3145	4130	2230	3180	3156.86	2.24	-435	3243	3211	3168	3136	3093	3190	3115	64	950	500	2160	5	1	12746297	401	-57.18	1.48	12	0.01	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.93	N	123750	500	63 억	285252	N	N	N	N
50	20230919	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-20	5	-0.62	111622815	35501	121.54	3200	3200	3125	4160	2240	3200	3144.22	2.27	-3534	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	405	-57.82	1.49	12	0.28	-55.00	2131.00	6260	20220926	-49.20	2955	20220930	7.61	5710	-44.31	20230407	3060	3.92	20230914	6260	-49.20	20220926	2955	7.61	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
51	20230919	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-50	5	-1.56	108818800	34614	118.50	3200	3200	3125	4160	2240	3200	3143.78	2.27	-3331	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	402	-57.27	1.48	12	0.27	-55.00	2131.00	6260	20220926	-49.68	2955	20220930	6.60	5710	-44.83	20230407	3060	2.94	20230914	6260	-49.68	20220926	2955	6.60	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
52	20230919	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-60	5	-1.88	98457760	31321	107.23	3200	3200	3125	4160	2240	3200	3143.51	2.27	-4382	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	400	-57.09	1.47	12	0.25	-55.00	2131.00	6260	20220926	-49.84	2955	20220930	6.26	5710	-45.01	20230407	3060	2.61	20230914	6260	-49.84	20220926	2955	6.26	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
53	20230919	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-70	5	-2.19	79807460	25367	86.84	3200	3200	3125	4160	2240	3200	3146.11	2.27	-4273	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	399	-56.91	1.47	12	0.20	-55.00	2131.00	6260	20220926	-50.00	2955	20220930	5.92	5710	-45.18	20230407	3060	2.29	20230914	6260	-50.00	20220926	2955	5.92	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
54	20230919	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-55	5	-1.72	58046440	18435	63.11	3200	3200	3125	4160	2240	3200	3148.71	2.27	-3609	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	401	-57.18	1.48	12	0.14	-55.00	2131.00	6260	20220926	-49.76	2955	20220930	6.43	5710	-44.92	20230407	3060	2.78	20230914	6260	-49.76	20220926	2955	6.43	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
55	20230919	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-60	5	-1.88	53164325	16881	57.79	3200	3200	3125	4160	2240	3200	3149.36	2.27	-2950	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	400	-57.09	1.47	12	0.13	-55.00	2131.00	6260	20220926	-49.84	2955	20220930	6.26	5710	-45.01	20230407	3060	2.61	20230914	6260	-49.84	20220926	2955	6.26	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
56	20230919	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	-35	5	-1.09	26395620	8345	28.57	3200	3200	3140	4160	2240	3200	3163.05	2.27	-2197	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	403	-57.55	1.49	12	0.07	-55.00	2131.00	6260	20220926	-49.44	2955	20220930	7.11	5710	-44.57	20230407	3060	3.43	20230914	6260	-49.44	20220926	2955	7.11	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
57	20230919	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-10	5	-0.31	3533675	1108	3.79	3200	3200	3175	4160	2240	3200	3189.24	2.27	-214	3273	3236	3198	3161	3123	3217	3142	64	960	500	2170	5	1	12746297	407	-58.00	1.50	12	0.01	-55.00	2131.00	6260	20220926	-49.04	2955	20220930	7.95	5710	-44.13	20230407	3060	4.25	20230914	6260	-49.04	20220926	2955	7.95	20220930	2.96	N	123750	500	63 억	288786	N	N	N	N
58	20230918	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	0	3	0.00	93200555	29207	27.40	3230	3235	3160	4160	2240	3200	3191.03	2.29	-3340	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	408	-58.18	1.50	12	0.23	-55.00	2131.00	6260	20220926	-48.88	2955	20220930	8.29	5710	-43.96	20230407	3060	4.58	20230914	6260	-48.88	20220926	2955	8.29	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
59	20230918	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-30	5	-0.94	81972250	25677	24.09	3230	3235	3160	4160	2240	3200	3192.44	2.29	-3848	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	404	-57.64	1.49	12	0.20	-55.00	2131.00	6260	20220926	-49.36	2955	20220930	7.28	5710	-44.48	20230407	3060	3.59	20230914	6260	-49.36	20220926	2955	7.28	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
60	20230918	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-25	5	-0.78	75634640	23680	22.22	3230	3235	3160	4160	2240	3200	3194.03	2.29	-3025	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	405	-57.73	1.49	12	0.19	-55.00	2131.00	6260	20220926	-49.28	2955	20220930	7.45	5710	-44.40	20230407	3060	3.76	20230914	6260	-49.28	20220926	2955	7.45	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
61	20230918	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	0	3	0.00	66670250	20866	19.58	3230	3235	3160	4160	2240	3200	3195.16	2.29	-1701	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	408	-58.18	1.50	12	0.16	-55.00	2131.00	6260	20220926	-48.88	2955	20220930	8.29	5710	-43.96	20230407	3060	4.58	20230914	6260	-48.88	20220926	2955	8.29	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
62	20230918	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	10	2	0.31	51945605	16261	15.26	3230	3235	3160	4160	2240	3200	3194.49	2.29	-1873	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	409	-58.36	1.51	12	0.13	-55.00	2131.00	6260	20220926	-48.72	2955	20220930	8.63	5710	-43.78	20230407	3060	4.90	20230914	6260	-48.72	20220926	2955	8.63	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
63	20230918	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	-35	5	-1.09	43863590	13735	12.89	3230	3235	3160	4160	2240	3200	3193.56	2.29	-1993	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	403	-57.55	1.49	12	0.11	-55.00	2131.00	6260	20220926	-49.44	2955	20220930	7.11	5710	-44.57	20230407	3060	3.43	20230914	6260	-49.44	20220926	2955	7.11	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
64	20230918	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-10	5	-0.31	30178615	9419	8.84	3230	3235	3160	4160	2240	3200	3204.01	2.29	-2183	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	407	-58.00	1.50	12	0.07	-55.00	2131.00	6260	20220926	-49.04	2955	20220930	7.95	5710	-44.13	20230407	3060	4.25	20230914	6260	-49.04	20220926	2955	7.95	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
65	20230918	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	0	3	0.00	13154190	4108	3.85	3230	3230	3160	4160	2240	3200	3202.09	2.29	568	3373	3286	3188	3101	3003	3330	3145	64	960	500	2170	5	1	12746297	408	-58.18	1.50	12	0.03	-55.00	2131.00	6260	20220926	-48.88	2955	20220930	8.29	5710	-43.96	20230407	3060	4.58	20230914	6260	-48.88	20220926	2955	8.29	20220930	2.85	N	123750	500	63 억	292126	N	N	N	N
66	20230915	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	120	2	3.90	339851770	106588	42.16	3090	3275	3090	4000	2160	3080	3188.46	1.93	45948	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	408	-58.18	1.50	12	0.84	-55.00	2131.00	6260	20220926	-48.88	2955	20220930	8.29	5710	-43.96	20230407	3060	4.58	20230914	6260	-48.88	20220926	2955	8.29	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
67	20230915	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	130	2	4.22	325863935	102223	40.43	3090	3275	3090	4000	2160	3080	3187.78	1.93	44086	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	409	-58.36	1.51	12	0.80	-55.00	2131.00	6260	20220926	-48.72	2955	20220930	8.63	5710	-43.78	20230407	3060	4.90	20230914	6260	-48.72	20220926	2955	8.63	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
68	20230915	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	135	2	4.38	313332735	98310	38.89	3090	3275	3090	4000	2160	3080	3187.19	1.93	43864	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	410	-58.45	1.51	12	0.77	-55.00	2131.00	6260	20220926	-48.64	2955	20220930	8.80	5710	-43.70	20230407	3060	5.07	20230914	6260	-48.64	20220926	2955	8.80	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
69	20230915	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	125	2	4.06	299837165	94123	37.23	3090	3275	3090	4000	2160	3080	3185.59	1.93	43786	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	409	-58.27	1.50	12	0.74	-55.00	2131.00	6260	20220926	-48.80	2955	20220930	8.46	5710	-43.87	20230407	3060	4.74	20230914	6260	-48.80	20220926	2955	8.46	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
70	20230915	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	150	2	4.87	281941645	88559	35.03	3090	3275	3090	4000	2160	3080	3183.66	1.93	40883	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	412	-58.73	1.52	12	0.69	-55.00	2131.00	6260	20220926	-48.40	2955	20220930	9.31	5710	-43.43	20230407	3060	5.56	20230914	6260	-48.40	20220926	2955	9.31	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
71	20230915	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	120	2	3.90	205723410	65030	25.72	3090	3235	3090	4000	2160	3080	3163.52	1.93	31104	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	408	-58.18	1.50	12	0.51	-55.00	2131.00	6260	20220926	-48.88	2955	20220930	8.29	5710	-43.96	20230407	3060	4.58	20230914	6260	-48.88	20220926	2955	8.29	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
72	20230915	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	55	2	1.79	131494905	41795	16.53	3090	3235	3090	4000	2160	3080	3146.19	1.93	19255	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	400	-57.00	1.47	12	0.33	-55.00	2131.00	6260	20220926	-49.92	2955	20220930	6.09	5710	-45.10	20230407	3060	2.45	20230914	6260	-49.92	20220926	2955	6.09	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
73	20230915	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	30	2	0.97	17516535	5641	2.23	3090	3115	3090	4000	2160	3080	3105.22	1.93	533	3313	3196	3128	3011	2943	3162	2977	64	920	500	2090	5	1	12746297	396	-56.55	1.46	12	0.04	-55.00	2131.00	6260	20220926	-50.32	2955	20220930	5.25	5710	-45.53	20230407	3060	1.63	20230914	6260	-50.32	20220926	2955	5.25	20220930	2.82	N	123750	500	63 억	245618	N	N	N	N
74	20230914	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-145	5	-4.50	782927950	252228	385.13	3225	3245	3060	4190	2260	3225	3104.16	2.98	-134540	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	393	-56.00	1.45	12	1.98	-55.00	2131.00	6260	20220926	-50.80	2955	20220930	4.23	5710	-46.06	20230407	3060	0.65	20230914	6260	-50.80	20220926	2955	4.23	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
75	20230914	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-140	5	-4.34	716277600	230564	352.05	3225	3245	3060	4190	2260	3225	3106.63	2.98	-127497	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	393	-56.09	1.45	12	1.81	-55.00	2131.00	6260	20220926	-50.72	2955	20220930	4.40	5710	-45.97	20230407	3060	0.82	20230914	6260	-50.72	20220926	2955	4.40	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
76	20230914	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-150	5	-4.65	600865810	193100	294.85	3225	3245	3060	4190	2260	3225	3111.68	2.98	-113533	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	392	-55.91	1.44	12	1.51	-55.00	2131.00	6260	20220926	-50.88	2955	20220930	4.06	5710	-46.15	20230407	3060	0.49	20230914	6260	-50.88	20220926	2955	4.06	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
77	20230914	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-135	5	-4.19	454524185	145548	222.24	3225	3245	3075	4190	2260	3225	3122.85	2.98	-85364	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	394	-56.18	1.45	12	1.14	-55.00	2131.00	6260	20220926	-50.64	2955	20220930	4.57	5710	-45.88	20230407	3075	0.49	20230914	6260	-50.64	20220926	2955	4.57	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
78	20230914	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-145	5	-4.50	376122345	120130	183.43	3225	3245	3075	4190	2260	3225	3130.96	2.98	-64108	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	393	-56.00	1.45	12	0.94	-55.00	2131.00	6260	20220926	-50.80	2955	20220930	4.23	5710	-46.06	20230407	3075	0.16	20230914	6260	-50.80	20220926	2955	4.23	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
79	20230914	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-120	5	-3.72	245619955	77922	118.98	3225	3245	3095	4190	2260	3225	3152.13	2.98	-38845	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	396	-56.45	1.46	12	0.61	-55.00	2131.00	6260	20220926	-50.40	2955	20220930	5.08	5710	-45.62	20230407	3095	0.32	20230914	6260	-50.40	20220926	2955	5.08	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
80	20230914	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-45	5	-1.40	70130285	21873	33.40	3225	3245	3175	4190	2260	3225	3206.25	2.98	-14559	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	405	-57.82	1.49	12	0.17	-55.00	2131.00	6260	20220926	-49.20	2955	20220930	7.61	5710	-44.31	20230407	3165	0.47	20230817	6260	-49.20	20220926	2955	7.61	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
81	20230914	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	0	3	0.00	2876700	892	1.36	3225	3225	3225	4190	2260	3225	3225.00	2.98	-116	3385	3305	3260	3180	3135	3282	3157	64	965	500	2190	5	1	12746297	411	-58.64	1.51	12	0.01	-55.00	2131.00	6260	20220926	-48.48	2955	20220930	9.14	5710	-43.52	20230407	3165	1.90	20230817	6260	-48.48	20220926	2955	9.14	20220930	2.84	N	123750	500	63 억	379358	N	N	N	N
82	20230913	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-130	5	-3.87	213714540	65489	141.55	3330	3340	3215	4360	2350	3355	3260.49	3.14	-20921	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	411	-58.64	1.51	12	0.51	-55.00	2131.00	6260	20220926	-48.48	2955	20220930	9.14	5710	-43.52	20230407	3165	1.90	20230817	6260	-48.48	20220926	2955	9.14	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
83	20230913	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-115	5	-3.43	191938700	58739	126.96	3330	3340	3215	4360	2350	3355	3264.58	3.14	-19725	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	413	-58.91	1.52	12	0.46	-55.00	2131.00	6260	20220926	-48.24	2955	20220930	9.64	5710	-43.26	20230407	3165	2.37	20230817	6260	-48.24	20220926	2955	9.64	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
84	20230913	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-100	5	-2.98	120853325	36777	79.49	3330	3340	3240	4360	2350	3355	3282.16	3.14	-16582	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	415	-59.18	1.53	12	0.29	-55.00	2131.00	6260	20220926	-48.00	2955	20220930	10.15	5710	-42.99	20230407	3165	2.84	20230817	6260	-48.00	20220926	2955	10.15	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
85	20230913	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-85	5	-2.53	106174880	32273	69.76	3330	3340	3240	4360	2350	3355	3285.61	3.14	-15433	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	417	-59.45	1.53	12	0.25	-55.00	2131.00	6260	20220926	-47.76	2955	20220930	10.66	5710	-42.73	20230407	3165	3.32	20230817	6260	-47.76	20220926	2955	10.66	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
86	20230913	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-95	5	-2.83	103414300	31429	67.93	3330	3340	3240	4360	2350	3355	3286.03	3.14	-14855	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	416	-59.27	1.53	12	0.25	-55.00	2131.00	6260	20220926	-47.92	2955	20220930	10.32	5710	-42.91	20230407	3165	3.00	20230817	6260	-47.92	20220926	2955	10.32	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
87	20230913	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-85	5	-2.53	85575830	25945	56.08	3330	3340	3250	4360	2350	3355	3293.64	3.14	-11078	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	417	-59.45	1.53	12	0.20	-55.00	2131.00	6260	20220926	-47.76	2955	20220930	10.66	5710	-42.73	20230407	3165	3.32	20230817	6260	-47.76	20220926	2955	10.66	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
88	20230913	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-35	5	-1.04	27016935	8121	17.55	3330	3340	3285	4360	2350	3355	3317.62	3.14	-2888	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	423	-60.36	1.56	12	0.06	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
89	20230913	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-25	5	-0.75	16646670	4995	10.80	3330	3340	3285	4360	2350	3355	3317.83	3.14	-1694	3468	3411	3343	3286	3218	3377	3252	64	1005	500	2280	5	1	12746297	424	-60.55	1.56	12	0.04	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.84	N	123750	500	63 억	399669	N	N	N	N
90	20230912	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-25	5	-0.74	154153925	46266	123.35	3385	3400	3275	4390	2370	3380	3331.91	3.34	-26613	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	428	-61.00	1.57	12	0.36	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
91	20230912	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-100	5	-2.96	150210785	45070	120.16	3385	3400	3275	4390	2370	3380	3332.83	3.34	-25986	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	418	-59.64	1.54	12	0.35	-55.00	2131.00	6260	20220926	-47.60	2955	20220930	11.00	5710	-42.56	20230407	3165	3.63	20230817	6260	-47.60	20220926	2955	11.00	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
92	20230912	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-85	5	-2.51	132751155	39766	106.02	3385	3400	3275	4390	2370	3380	3338.31	3.34	-23348	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	420	-59.91	1.55	12	0.31	-55.00	2131.00	6260	20220926	-47.36	2955	20220930	11.51	5710	-42.29	20230407	3165	4.11	20230817	6260	-47.36	20220926	2955	11.51	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
93	20230912	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-60	5	-1.78	96794955	28886	77.01	3385	3400	3315	4390	2370	3380	3350.93	3.34	-13622	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	423	-60.36	1.56	12	0.23	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
94	20230912	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-25	5	-0.74	77869715	23190	61.83	3385	3400	3330	4390	2370	3380	3357.90	3.34	-8928	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	428	-61.00	1.57	12	0.18	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
95	20230912	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-50	5	-1.48	53506180	15906	42.41	3385	3400	3330	4390	2370	3380	3363.90	3.34	-5911	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	424	-60.55	1.56	12	0.12	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
96	20230912	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-25	5	-0.74	30764855	9104	24.27	3385	3400	3355	4390	2370	3380	3379.27	3.34	-1951	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	428	-61.00	1.57	12	0.07	-55.00	2131.00	6260	20220926	-46.41	2955	20220930	13.54	5710	-41.24	20230407	3165	6.00	20230817	6260	-46.41	20220926	2955	13.54	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
97	20230912	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	10	2	0.30	18246590	5388	14.36	3385	3400	3375	4390	2370	3380	3386.52	3.34	-8	3446	3412	3366	3332	3286	3430	3350	64	1010	500	2290	5	1	12746297	432	-61.64	1.59	12	0.04	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.84	N	123750	500	63 억	426282	N	N	N	N
98	20230911	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	30	2	0.90	124932300	37163	146.99	3350	3400	3320	4355	2345	3350	3361.74	3.23	14588	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	431	-61.45	1.59	12	0.29	-55.00	2131.00	6260	20220926	-46.01	2955	20220930	14.38	5710	-40.81	20230407	3165	6.79	20230817	6260	-46.01	20220926	2955	14.38	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
99	20230911	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	35	2	1.04	123296580	36679	145.07	3350	3400	3320	4355	2345	3350	3361.50	3.23	14719	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	431	-61.55	1.59	12	0.29	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
100	20230911	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	35	2	1.04	104646380	31143	123.18	3350	3400	3320	4355	2345	3350	3360.19	3.23	15042	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	431	-61.55	1.59	12	0.24	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
101	20230911	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	30	2	0.90	99431740	29603	117.09	3350	3400	3320	4355	2345	3350	3358.84	3.23	14850	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	431	-61.45	1.59	12	0.23	-55.00	2131.00	6260	20220926	-46.01	2955	20220930	14.38	5710	-40.81	20230407	3165	6.79	20230817	6260	-46.01	20220926	2955	14.38	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
102	20230911	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	45	2	1.34	96402730	28711	113.56	3350	3395	3320	4355	2345	3350	3357.69	3.23	15073	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	433	-61.73	1.59	12	0.23	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3165	7.27	20230817	6260	-45.77	20220926	2955	14.89	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
103	20230911	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	35	2	1.04	82239350	24528	97.01	3350	3395	3320	4355	2345	3350	3352.88	3.23	15025	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	431	-61.55	1.59	12	0.19	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
104	20230911	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	15	2	0.45	70867080	21166	83.72	3350	3370	3320	4355	2345	3350	3348.16	3.23	14381	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	429	-61.18	1.58	12	0.17	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
105	20230911	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-30	5	-0.90	6252710	1877	7.42	3350	3350	3320	4355	2345	3350	3331.23	3.23	1130	3403	3376	3328	3301	3253	3390	3315	64	1005	500	2270	5	1	12746297	423	-60.36	1.56	12	0.01	-55.00	2131.00	6260	20220926	-46.96	2955	20220930	12.35	5710	-41.86	20230407	3165	4.90	20230817	6260	-46.96	20220926	2955	12.35	20220930	2.85	N	123750	500	63 억	411694	N	N	N	N
106	20230908	160641	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	20	2	0.60	83755885	25283	34.90	3325	3355	3280	4325	2335	3330	3312.72	3.25	-2909	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	427	-60.91	1.57	12	0.20	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
107	20230908	150641	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3350	20	2	0.60	80913030	24434	33.73	3325	3355	3280	4325	2335	3330	3311.49	3.25	-2694	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	427	-60.91	1.57	12	0.19	-55.00	2131.00	6260	20220926	-46.49	2955	20220930	13.37	5710	-41.33	20230407	3165	5.85	20230817	6260	-46.49	20220926	2955	13.37	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
108	20230908	140636	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3325	-5	5	-0.15	71919015	21741	30.01	3325	3330	3280	4325	2335	3330	3307.99	3.25	-2145	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	424	-60.45	1.56	12	0.17	-55.00	2131.00	6260	20220926	-46.88	2955	20220930	12.52	5710	-41.77	20230407	3165	5.06	20230817	6260	-46.88	20220926	2955	12.52	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
109	20230908	130643	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3330	0	3	0.00	63995235	19359	26.72	3325	3330	3280	4325	2335	3330	3305.71	3.25	-1968	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	424	-60.55	1.56	12	0.15	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
110	20230908	120650	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3330	0	3	0.00	59325720	17951	24.78	3325	3330	3280	4325	2335	3330	3304.87	3.25	-1673	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	424	-60.55	1.56	12	0.14	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
111	20230908	110647	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3315	-15	5	-0.45	54205050	16410	22.65	3325	3325	3280	4325	2335	3330	3303.17	3.25	-2079	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	423	-60.27	1.56	12	0.13	-55.00	2131.00	6260	20220926	-47.04	2955	20220930	12.18	5710	-41.94	20230407	3165	4.74	20230817	6260	-47.04	20220926	2955	12.18	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
112	20230908	100639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3315	-15	5	-0.45	43792820	13268	18.32	3325	3325	3280	4325	2335	3330	3300.63	3.25	-1930	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	423	-60.27	1.56	12	0.10	-55.00	2131.00	6260	20220926	-47.04	2955	20220930	12.18	5710	-41.94	20230407	3165	4.74	20230817	6260	-47.04	20220926	2955	12.18	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
113	20230908	090643	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3305	-25	5	-0.75	23739740	7196	9.93	3325	3325	3280	4325	2335	3330	3299.02	3.25	-2096	3476	3402	3356	3282	3236	3380	3260	64	995	500	2260	5	1	12746297	421	-60.09	1.55	12	0.06	-55.00	2131.00	6260	20220926	-47.20	2955	20220930	11.84	5710	-42.12	20230407	3165	4.42	20230817	6260	-47.20	20220926	2955	11.84	20220930	2.83	N	123750	500	63 억	414603	N	N	N	N
114	20230907	160634	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3330	-35	5	-1.04	238009895	70782	146.56	3380	3430	3310	4370	2360	3365	3362.58	3.33	-9395	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	424	-60.55	1.56	12	0.56	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
115	20230907	150640	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3315	-50	5	-1.49	222453700	66094	136.85	3380	3430	3310	4370	2360	3365	3365.72	3.33	-9843	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	423	-60.27	1.56	12	0.52	-55.00	2131.00	6260	20220926	-47.04	2955	20220930	12.18	5710	-41.94	20230407	3165	4.74	20230817	6260	-47.04	20220926	2955	12.18	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
116	20230907	140635	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3315	-50	5	-1.49	215602125	64032	132.59	3380	3430	3310	4370	2360	3365	3367.10	3.33	-9305	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	423	-60.27	1.56	12	0.50	-55.00	2131.00	6260	20220926	-47.04	2955	20220930	12.18	5710	-41.94	20230407	3165	4.74	20230817	6260	-47.04	20220926	2955	12.18	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
117	20230907	130633	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3335	-30	5	-0.89	202484500	60092	124.43	3380	3430	3310	4370	2360	3365	3369.57	3.33	-7103	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	425	-60.64	1.56	12	0.47	-55.00	2131.00	6260	20220926	-46.73	2955	20220930	12.86	5710	-41.59	20230407	3165	5.37	20230817	6260	-46.73	20220926	2955	12.86	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
118	20230907	120642	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3330	-35	5	-1.04	188686130	55960	115.87	3380	3430	3310	4370	2360	3365	3371.80	3.33	-6351	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	424	-60.55	1.56	12	0.44	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
119	20230907	110639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	10	2	0.30	109894880	32373	67.03	3380	3430	3365	4370	2360	3365	3394.65	3.33	-7584	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	430	-61.36	1.58	12	0.25	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
120	20230907	100638	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3365	0	3	0.00	87424660	25722	53.26	3380	3430	3365	4370	2360	3365	3398.83	3.33	-6502	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	429	-61.18	1.58	12	0.20	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
121	20230907	090647	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3385	20	2	0.59	1113500	330	0.68	3380	3385	3365	4370	2360	3365	3374.24	3.33	-58	3485	3425	3390	3330	3295	3455	3360	64	1005	500	2280	5	1	12746297	431	-61.55	1.59	12	0.00	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.83	N	123750	500	63 억	423998	N	N	N	N
122	20230906	160635	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3365	-25	5	-0.74	164067545	48295	149.91	3360	3450	3355	4405	2375	3390	3397.20	3.36	-4680	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	429	-61.18	1.58	12	0.38	-55.00	2131.00	6260	20220926	-46.25	2955	20220930	13.87	5710	-41.07	20230407	3165	6.32	20230817	6260	-46.25	20220926	2955	13.87	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
123	20230906	150637	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	-15	5	-0.44	159982395	47081	146.14	3360	3450	3355	4405	2375	3390	3398.02	3.36	-4829	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	430	-61.36	1.58	12	0.37	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
124	20230906	140636	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3385	-5	5	-0.15	128904270	37873	117.56	3360	3450	3355	4405	2375	3390	3403.59	3.36	-3136	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	431	-61.55	1.59	12	0.30	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
125	20230906	130630	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3360	-30	5	-0.88	107887990	31648	98.24	3360	3450	3360	4405	2375	3390	3409.00	3.36	-2846	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	428	-61.09	1.58	12	0.25	-55.00	2131.00	6260	20220926	-46.33	2955	20220930	13.71	5710	-41.16	20230407	3165	6.16	20230817	6260	-46.33	20220926	2955	13.71	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
126	20230906	120641	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3415	25	2	0.74	92596020	27116	84.17	3360	3450	3360	4405	2375	3390	3414.81	3.36	-3019	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	435	-62.09	1.60	12	0.21	-55.00	2131.00	6260	20220926	-45.45	2955	20220930	15.57	5710	-40.19	20230407	3165	7.90	20230817	6260	-45.45	20220926	2955	15.57	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
127	20230906	110643	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3420	30	2	0.88	59242475	17326	53.78	3360	3450	3360	4405	2375	3390	3419.28	3.36	-4100	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	436	-62.18	1.60	12	0.14	-55.00	2131.00	6260	20220926	-45.37	2955	20220930	15.74	5710	-40.11	20230407	3165	8.06	20230817	6260	-45.37	20220926	2955	15.74	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
128	20230906	100622	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3405	15	2	0.44	26935450	7890	24.49	3360	3440	3360	4405	2375	3390	3413.87	3.36	-1982	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	434	-61.91	1.60	12	0.06	-55.00	2131.00	6260	20220926	-45.61	2955	20220930	15.23	5710	-40.37	20230407	3165	7.58	20230817	6260	-45.61	20220926	2955	15.23	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
129	20230906	090628	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	0	3	0.00	5479095	1623	5.04	3360	3400	3360	4405	2375	3390	3375.91	3.36	-347	3436	3412	3381	3357	3326	3397	3342	64	1015	500	2300	5	1	12746297	432	-61.64	1.59	12	0.01	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.85	N	123750	500	63 억	428678	N	N	N	N
130	20230905	160628	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	-10	5	-0.29	108738165	32216	84.37	3400	3405	3350	4420	2380	3400	3375.28	3.34	2587	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	432	-61.64	1.59	12	0.25	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
131	20230905	150639	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3385	-15	5	-0.44	107289955	31788	83.25	3400	3405	3350	4420	2380	3400	3375.17	3.34	2607	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	431	-61.55	1.59	12	0.25	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3165	6.95	20230817	6260	-45.93	20220926	2955	14.55	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
132	20230905	140638	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	-10	5	-0.29	91891395	27230	71.31	3400	3405	3350	4420	2380	3400	3374.64	3.34	2659	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	432	-61.64	1.59	12	0.21	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
133	20230905	130619	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	-25	5	-0.74	90828050	26915	70.49	3400	3405	3350	4420	2380	3400	3374.63	3.34	2375	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	430	-61.36	1.58	12	0.21	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
134	20230905	120626	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3375	-25	5	-0.74	62236840	18428	48.26	3400	3405	3350	4420	2380	3400	3377.30	3.34	1398	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	430	-61.36	1.58	12	0.14	-55.00	2131.00	6260	20220926	-46.09	2955	20220930	14.21	5710	-40.89	20230407	3165	6.64	20230817	6260	-46.09	20220926	2955	14.21	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
135	20230905	110630	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	0	3	0.00	54887470	16256	42.57	3400	3405	3350	4420	2380	3400	3376.44	3.34	1398	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	433	-61.82	1.60	12	0.13	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
136	20230905	100621	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3360	-40	5	-1.18	30911705	9171	24.02	3400	3405	3350	4420	2380	3400	3370.59	3.34	895	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	428	-61.09	1.58	12	0.07	-55.00	2131.00	6260	20220926	-46.33	2955	20220930	13.71	5710	-41.16	20230407	3165	6.16	20230817	6260	-46.33	20220926	2955	13.71	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
137	20230905	090621	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	0	3	0.00	4195260	1234	3.23	3400	3400	3395	4420	2380	3400	3399.72	3.34	1047	3456	3427	3371	3342	3286	3442	3357	64	1020	500	2310	5	1	12746297	433	-61.82	1.60	12	0.01	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.89	N	123750	500	63 억	426091	N	N	N	N
138	20230904	160620	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	20	2	0.59	128595435	38084	65.48	3380	3400	3315	4390	2370	3380	3376.60	3.36	-1819	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	433	-61.82	1.60	12	0.30	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
139	20230904	150612	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	20	2	0.59	124330780	36824	63.32	3380	3400	3315	4390	2370	3380	3376.35	3.36	-2478	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	433	-61.82	1.60	12	0.29	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
140	20230904	140606	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3380	0	3	0.00	110871600	32849	56.48	3380	3400	3315	4390	2370	3380	3375.19	3.36	-3328	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	431	-61.45	1.59	12	0.26	-55.00	2131.00	6260	20220926	-46.01	2955	20220930	14.38	5710	-40.81	20230407	3165	6.79	20230817	6260	-46.01	20220926	2955	14.38	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
141	20230904	130617	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	10	2	0.30	89996075	26677	45.87	3380	3400	3315	4390	2370	3380	3373.55	3.36	-1854	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	432	-61.64	1.59	12	0.21	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
142	20230904	120603	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	20	2	0.59	73617230	21819	37.52	3380	3400	3315	4390	2370	3380	3374.00	3.36	-1582	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	433	-61.82	1.60	12	0.17	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
143	20230904	110556	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3370	-10	5	-0.30	71173720	21099	36.28	3380	3400	3315	4390	2370	3380	3373.32	3.36	-1573	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	430	-61.27	1.58	12	0.17	-55.00	2131.00	6260	20220926	-46.17	2955	20220930	14.04	5710	-40.98	20230407	3165	6.48	20230817	6260	-46.17	20220926	2955	14.04	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
144	20230904	100601	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3380	0	3	0.00	58569140	17368	29.86	3380	3400	3315	4390	2370	3380	3372.24	3.36	-2312	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	431	-61.45	1.59	12	0.14	-55.00	2131.00	6260	20220926	-46.01	2955	20220930	14.38	5710	-40.81	20230407	3165	6.79	20230817	6260	-46.01	20220926	2955	14.38	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
145	20230904	090611	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3330	-50	5	-1.48	18531255	5542	9.53	3380	3380	3315	4390	2370	3380	3343.78	3.36	-3073	3526	3452	3416	3342	3306	3435	3325	64	1010	500	2290	5	1	12746297	424	-60.55	1.56	12	0.04	-55.00	2131.00	6260	20220926	-46.81	2955	20220930	12.69	5710	-41.68	20230407	3165	5.21	20230817	6260	-46.81	20220926	2955	12.69	20220930	2.81	N	123750	500	63 억	427910	N	N	N	N
146	20230901	160601	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3380	-75	5	-2.17	198885370	58158	27.64	3485	3490	3380	4490	2420	3455	3420.65	3.37	-1844	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	431	-61.45	1.59	12	0.46	-55.00	2131.00	6260	20220926	-46.01	2955	20220930	14.38	5710	-40.81	20230407	3165	6.79	20230817	6260	-46.01	20220926	2955	14.38	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
147	20230901	150608	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3390	-65	5	-1.88	172978470	50501	24.01	3485	3490	3385	4490	2420	3455	3425.25	3.37	-882	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	432	-61.64	1.59	12	0.40	-55.00	2131.00	6260	20220926	-45.85	2955	20220930	14.72	5710	-40.63	20230407	3165	7.11	20230817	6260	-45.85	20220926	2955	14.72	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
148	20230901	140612	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	-55	5	-1.59	144053810	41971	19.95	3485	3490	3390	4490	2420	3455	3432.22	3.37	839	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	433	-61.82	1.60	12	0.33	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
149	20230901	130556	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	-55	5	-1.59	140553625	40943	19.46	3485	3490	3390	4490	2420	3455	3432.91	3.37	1786	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	433	-61.82	1.60	12	0.32	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
150	20230901	120600	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3400	-55	5	-1.59	132688130	38632	18.36	3485	3490	3400	4490	2420	3455	3434.67	3.37	1990	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	433	-61.82	1.60	12	0.30	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3165	7.42	20230817	6260	-45.69	20220926	2955	15.06	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
151	20230901	110602	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3425	-30	5	-0.87	115845150	33685	16.01	3485	3490	3405	4490	2420	3455	3439.07	3.37	2540	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	437	-62.27	1.61	12	0.26	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3165	8.21	20230817	6260	-45.29	20220926	2955	15.91	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
152	20230901	100559	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3450	-5	5	-0.14	53795335	15573	7.40	3485	3490	3430	4490	2420	3455	3454.40	3.37	3706	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	440	-62.73	1.62	12	0.12	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3165	9.00	20230817	6260	-44.89	20220926	2955	16.75	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N
153	20230901	090549	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	3450	-5	5	-0.14	9317750	2699	1.28	3485	3485	3430	4490	2420	3455	3452.30	3.37	69	3738	3596	3508	3366	3278	3667	3437	64	1035	500	2340	5	1	12746297	440	-62.73	1.62	12	0.02	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3165	9.00	20230817	6260	-44.89	20220926	2955	16.75	20220930	2.81	N	123750	500	63 억	429579	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History