KissMeData/038110/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160437	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4350	150	2	3.57	954275390	223524	61.72	4055	4350	4055	5460	2940	4200	4269.28	2.15	50666	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1486	6.30	0.95	12	0.65	691.00	4590.00	8153	20230504	-46.65	2458	20230103	76.97	8153	-46.65	20230504	2458	76.97	20230103	8440	-48.46	20230504	2545	70.92	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
3	20230927	150439	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4335	135	2	3.21	838908620	196961	54.39	4055	4345	4055	5460	2940	4200	4259.37	2.15	47178	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1481	6.27	0.94	12	0.58	691.00	4590.00	8153	20230504	-46.83	2458	20230103	76.36	8153	-46.83	20230504	2458	76.36	20230103	8440	-48.64	20230504	2545	70.33	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
4	20230927	140440	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4290	90	2	2.14	753366060	177165	48.92	4055	4345	4055	5460	2940	4200	4252.44	2.15	43105	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1466	6.21	0.93	12	0.52	691.00	4590.00	8153	20230504	-47.38	2458	20230103	74.53	8153	-47.38	20230504	2458	74.53	20230103	8440	-49.17	20230504	2545	68.57	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
5	20230927	130435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4270	70	2	1.67	696824400	163960	45.27	4055	4345	4055	5460	2940	4200	4250.07	2.15	38962	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1459	6.18	0.93	12	0.48	691.00	4590.00	8153	20230504	-47.63	2458	20230103	73.72	8153	-47.63	20230504	2458	73.72	20230103	8440	-49.41	20230504	2545	67.78	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
6	20230927	120434	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4255	55	2	1.31	615965795	144951	40.03	4055	4345	4055	5460	2940	4200	4249.59	2.15	39239	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1454	6.16	0.93	12	0.42	691.00	4590.00	8153	20230504	-47.81	2458	20230103	73.11	8153	-47.81	20230504	2458	73.11	20230103	8440	-49.59	20230504	2545	67.19	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
7	20230927	110438	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4330	130	2	3.10	485568305	114465	31.61	4055	4345	4055	5460	2940	4200	4242.20	2.15	32160	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1480	6.27	0.94	12	0.33	691.00	4590.00	8153	20230504	-46.89	2458	20230103	76.16	8153	-46.89	20230504	2458	76.16	20230103	8440	-48.70	20230504	2545	70.14	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
8	20230927	100435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4205	5	2	0.12	282890845	67127	18.54	4055	4275	4055	5460	2940	4200	4214.34	2.15	5043	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1437	6.09	0.92	12	0.20	691.00	4590.00	8153	20230504	-48.42	2458	20230103	71.07	8153	-48.42	20230504	2458	71.07	20230103	8440	-50.18	20230504	2545	65.23	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
9	20230927	090442	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4125	-75	5	-1.79	48707010	11899	3.29	4055	4200	4055	5460	2940	4200	4090.18	2.15	1773	4553	4376	4238	4061	3923	4307	3992	171	1260	500	2680	5	1	34169370	1409	5.97	0.90	12	0.03	691.00	4590.00	8153	20230504	-49.41	2458	20230103	67.82	8153	-49.41	20230504	2458	67.82	20230103	8440	-51.13	20230504	2545	62.08	20230103	3.95	N	038110	500	170 억	734155	N	N	N	N
10	20230926	160435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4200	-65	5	-1.52	1531461680	356732	79.45	4300	4415	4100	5540	2990	4265	4293.20	2.00	50895	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1435	6.08	0.92	12	1.04	691.00	4590.00	8153	20230504	-48.49	2458	20230103	70.87	8153	-48.49	20230504	2458	70.87	20230103	8440	-50.24	20230504	2545	65.03	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
11	20230926	150438	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4205	-60	5	-1.41	1381214020	320893	71.46	4300	4415	4100	5540	2990	4265	4304.35	2.00	44496	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1437	6.09	0.92	12	0.94	691.00	4590.00	8153	20230504	-48.42	2458	20230103	71.07	8153	-48.42	20230504	2458	71.07	20230103	8440	-50.18	20230504	2545	65.23	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
12	20230926	140431	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4240	-25	5	-0.59	1171045395	271085	60.37	4300	4415	4100	5540	2990	4265	4319.96	2.00	22271	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1449	6.14	0.92	12	0.79	691.00	4590.00	8153	20230504	-47.99	2458	20230103	72.50	8153	-47.99	20230504	2458	72.50	20230103	8440	-49.76	20230504	2545	66.60	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
13	20230926	130433	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4270	5	2	0.12	1055686420	243840	54.30	4300	4415	4100	5540	2990	4265	4329.57	2.00	23781	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1459	6.18	0.93	12	0.71	691.00	4590.00	8153	20230504	-47.63	2458	20230103	73.72	8153	-47.63	20230504	2458	73.72	20230103	8440	-49.41	20230504	2545	67.78	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
14	20230926	120435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4320	55	2	1.29	891800295	205407	45.74	4300	4415	4100	5540	2990	4265	4341.83	2.00	16637	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1476	6.25	0.94	12	0.60	691.00	4590.00	8153	20230504	-47.01	2458	20230103	75.75	8153	-47.01	20230504	2458	75.75	20230103	8440	-48.82	20230504	2545	69.74	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
15	20230926	110435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4380	115	2	2.70	506824955	116391	25.92	4300	4415	4300	5540	2990	4265	4354.93	2.00	14075	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1497	6.34	0.95	12	0.34	691.00	4590.00	8153	20230504	-46.28	2458	20230103	78.19	8153	-46.28	20230504	2458	78.19	20230103	8440	-48.10	20230504	2545	72.10	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
16	20230926	100433	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4330	65	2	1.52	337883750	77717	17.31	4300	4415	4300	5540	2990	4265	4348.21	2.00	-2147	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1480	6.27	0.94	12	0.23	691.00	4590.00	8153	20230504	-46.89	2458	20230103	76.16	8153	-46.89	20230504	2458	76.16	20230103	8440	-48.70	20230504	2545	70.14	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
17	20230926	090433	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4355	90	2	2.11	95218370	22048	4.91	4300	4355	4300	5540	2990	4265	4320.06	2.00	-404	4500	4382	4311	4193	4122	4347	4158	171	1275	500	2720	5	1	34169370	1488	6.30	0.95	12	0.06	691.00	4590.00	8153	20230504	-46.58	2458	20230103	77.18	8153	-46.58	20230504	2458	77.18	20230103	8440	-48.40	20230504	2545	71.12	20230103	4.02	N	038110	500	170 억	682065	N	N	N	N
18	20230925	160434	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4415	-135	5	-2.97	2030139325	456315	77.68	4500	4585	4390	5910	3185	4550	4449.09	1.57	65649	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1509	6.39	0.96	12	1.34	691.00	4590.00	8440	20230504	-47.69	2545	20230103	73.48	8440	-47.69	20230504	2545	73.48	20230103	8440	-47.69	20230504	2545	73.48	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
19	20230925	150436	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4400	-150	5	-3.30	1770332850	397297	67.63	4500	4585	4395	5910	3185	4550	4455.94	1.57	55561	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1503	6.37	0.96	12	1.16	691.00	4590.00	8440	20230504	-47.87	2545	20230103	72.89	8440	-47.87	20230504	2545	72.89	20230103	8440	-47.87	20230504	2545	72.89	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
20	20230925	140429	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4425	-125	5	-2.75	1591533395	356763	60.73	4500	4585	4395	5910	3185	4550	4461.04	1.57	48038	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1512	6.40	0.96	12	1.04	691.00	4590.00	8440	20230504	-47.57	2545	20230103	73.87	8440	-47.57	20230504	2545	73.87	20230103	8440	-47.57	20230504	2545	73.87	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
21	20230925	130430	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4415	-135	5	-2.97	1384088610	309750	52.73	4500	4585	4395	5910	3185	4550	4468.41	1.57	35134	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1509	6.39	0.96	12	0.91	691.00	4590.00	8440	20230504	-47.69	2545	20230103	73.48	8440	-47.69	20230504	2545	73.48	20230103	8440	-47.69	20230504	2545	73.48	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
22	20230925	120435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4435	-115	5	-2.53	987417940	219861	37.43	4500	4585	4420	5910	3185	4550	4491.10	1.57	15695	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1515	6.42	0.97	12	0.64	691.00	4590.00	8440	20230504	-47.45	2545	20230103	74.26	8440	-47.45	20230504	2545	74.26	20230103	8440	-47.45	20230504	2545	74.26	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
23	20230925	110430	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4480	-70	5	-1.54	699084510	154929	26.37	4500	4585	4475	5910	3185	4550	4512.29	1.57	-4668	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1531	6.48	0.98	12	0.45	691.00	4590.00	8440	20230504	-46.92	2545	20230103	76.03	8440	-46.92	20230504	2545	76.03	20230103	8440	-46.92	20230504	2545	76.03	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
24	20230925	100432	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4510	-40	5	-0.88	447868460	99040	16.86	4500	4585	4490	5910	3185	4550	4522.10	1.57	-9959	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1541	6.53	0.98	12	0.29	691.00	4590.00	8440	20230504	-46.56	2545	20230103	77.21	8440	-46.56	20230504	2545	77.21	20230103	8440	-46.56	20230504	2545	77.21	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
25	20230925	090432	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4530	-20	5	-0.44	91857830	20380	3.47	4500	4540	4490	5910	3185	4550	4507.25	1.57	-4566	4706	4627	4576	4497	4446	4602	4472	171	1360	500	2910	5	1	34169370	1548	6.56	0.99	12	0.06	691.00	4590.00	8440	20230504	-46.33	2545	20230103	78.00	8440	-46.33	20230504	2545	78.00	20230103	8440	-46.33	20230504	2545	78.00	20230103	4.00	N	038110	500	170 억	538118	N	N	N	N
26	20230922	160445	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4550	-145	5	-3.09	2617982880	572949	41.94	4650	4655	4525	6100	3290	4695	4569.33	1.71	-48463	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1555	6.58	0.99	12	1.68	691.00	4590.00	8440	20230504	-46.09	2545	20230103	78.78	8440	-46.09	20230504	2545	78.78	20230103	8440	-46.09	20230504	2545	78.78	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
27	20230922	150442	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4540	-155	5	-3.30	2400868580	525145	38.44	4650	4655	4525	6100	3290	4695	4571.81	1.71	-46913	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1551	6.57	0.99	12	1.54	691.00	4590.00	8440	20230504	-46.21	2545	20230103	78.39	8440	-46.21	20230504	2545	78.39	20230103	8440	-46.21	20230504	2545	78.39	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
28	20230922	140444	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4580	-115	5	-2.45	2107220760	460658	33.72	4650	4655	4525	6100	3290	4695	4574.36	1.71	-22114	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1565	6.63	1.00	12	1.35	691.00	4590.00	8440	20230504	-45.73	2545	20230103	79.96	8440	-45.73	20230504	2545	79.96	20230103	8440	-45.73	20230504	2545	79.96	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
29	20230922	130418	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4560	-135	5	-2.88	1950057650	426365	31.21	4650	4655	4525	6100	3290	4695	4573.67	1.71	-6811	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1558	6.60	0.99	12	1.25	691.00	4590.00	8440	20230504	-45.97	2545	20230103	79.17	8440	-45.97	20230504	2545	79.17	20230103	8440	-45.97	20230504	2545	79.17	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
30	20230922	120415	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4610	-85	5	-1.81	1615322215	352957	25.84	4650	4655	4525	6100	3290	4695	4576.52	1.71	-9317	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1575	6.67	1.00	12	1.03	691.00	4590.00	8440	20230504	-45.38	2545	20230103	81.14	8440	-45.38	20230504	2545	81.14	20230103	8440	-45.38	20230504	2545	81.14	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
31	20230922	110415	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4625	-70	5	-1.49	1490088160	325898	23.86	4650	4655	4525	6100	3290	4695	4572.23	1.71	5004	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1580	6.69	1.01	12	0.95	691.00	4590.00	8440	20230504	-45.20	2545	20230103	81.73	8440	-45.20	20230504	2545	81.73	20230103	8440	-45.20	20230504	2545	81.73	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
32	20230922	100416	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4540	-155	5	-3.30	1179400990	257767	18.87	4650	4655	4530	6100	3290	4695	4575.43	1.71	24064	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1551	6.57	0.99	12	0.75	691.00	4590.00	8440	20230504	-46.21	2545	20230103	78.39	8440	-46.21	20230504	2545	78.39	20230103	8440	-46.21	20230504	2545	78.39	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
33	20230922	090411	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4550	-145	5	-3.09	283745805	61597	4.51	4650	4655	4550	6100	3290	4695	4606.42	1.71	14397	5201	4947	4806	4552	4411	4877	4482	171	1405	500	3000	5	1	34169370	1555	6.58	0.99	12	0.18	691.00	4590.00	8440	20230504	-46.09	2545	20230103	78.78	8440	-46.09	20230504	2545	78.78	20230103	8440	-46.09	20230504	2545	78.78	20230103	4.06	N	038110	500	170 억	584829	N	N	N	N
34	20230921	160417	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4695	-200	5	-4.09	6610737280	1358438	144.43	4830	5060	4665	6360	3430	4895	4866.75	2.10	-190972	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1604	6.79	1.02	12	3.98	691.00	4590.00	8440	20230504	-44.37	2545	20230103	84.48	8440	-44.37	20230504	2545	84.48	20230103	8440	-44.37	20230504	2545	84.48	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
35	20230921	150410	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4705	-190	5	-3.88	6362928365	1305772	138.84	4830	5060	4665	6360	3430	4895	4872.91	2.10	-183064	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1608	6.81	1.03	12	3.82	691.00	4590.00	8440	20230504	-44.25	2545	20230103	84.87	8440	-44.25	20230504	2545	84.87	20230103	8440	-44.25	20230504	2545	84.87	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
36	20230921	140415	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4680	-215	5	-4.39	6016411450	1232266	131.02	4830	5060	4665	6360	3430	4895	4882.39	2.10	-155263	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1599	6.77	1.02	12	3.61	691.00	4590.00	8440	20230504	-44.55	2545	20230103	83.89	8440	-44.55	20230504	2545	83.89	20230103	8440	-44.55	20230504	2545	83.89	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
37	20230921	130410	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4770	-125	5	-2.55	5356224345	1092431	116.15	4830	5060	4765	6360	3430	4895	4903.04	2.10	-154598	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1630	6.90	1.04	12	3.20	691.00	4590.00	8440	20230504	-43.48	2545	20230103	87.43	8440	-43.48	20230504	2545	87.43	20230103	8440	-43.48	20230504	2545	87.43	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
38	20230921	120408	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4795	-100	5	-2.04	5025555350	1023256	108.80	4830	5060	4790	6360	3430	4895	4911.35	2.10	-136347	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1638	6.94	1.04	12	2.99	691.00	4590.00	8440	20230504	-43.19	2545	20230103	88.41	8440	-43.19	20230504	2545	88.41	20230103	8440	-43.19	20230504	2545	88.41	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
39	20230921	110417	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4810	-85	5	-1.74	4403022605	893564	95.01	4830	5060	4800	6360	3430	4895	4927.52	2.10	-75875	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1644	6.96	1.05	12	2.62	691.00	4590.00	8440	20230504	-43.01	2545	20230103	89.00	8440	-43.01	20230504	2545	89.00	20230103	8440	-43.01	20230504	2545	89.00	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
40	20230921	100411	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4850	-45	5	-0.92	3852482585	779356	82.86	4830	5060	4830	6360	3430	4895	4943.22	2.10	-41894	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1657	7.02	1.06	12	2.28	691.00	4590.00	8440	20230504	-42.54	2545	20230103	90.57	8440	-42.54	20230504	2545	90.57	20230103	8440	-42.54	20230504	2545	90.57	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
41	20230921	090415	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4925	30	2	0.61	695222835	142587	15.16	4830	4945	4830	6360	3430	4895	4875.66	2.10	4189	5091	4992	4816	4717	4541	5042	4767	171	1465	500	3130	5	1	34169370	1683	7.13	1.07	12	0.42	691.00	4590.00	8440	20230504	-41.65	2545	20230103	93.52	8440	-41.65	20230504	2545	93.52	20230103	8440	-41.65	20230504	2545	93.52	20230103	4.17	N	038110	500	170 억	717539	N	N	N	N
42	20230920	160416	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4895	215	2	4.59	4500676705	930454	211.18	4680	4915	4640	6080	3280	4680	4836.96	1.83	95697	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1673	7.08	1.07	12	2.72	691.00	4590.00	8440	20230504	-42.00	2545	20230103	92.34	8440	-42.00	20230504	2545	92.34	20230103	8440	-42.00	20230504	2545	92.34	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
43	20230920	150405	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4885	205	2	4.38	4160301620	860781	195.37	4680	4915	4640	6080	3280	4680	4833.17	1.83	88247	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1669	7.07	1.06	12	2.52	691.00	4590.00	8440	20230504	-42.12	2545	20230103	91.94	8440	-42.12	20230504	2545	91.94	20230103	8440	-42.12	20230504	2545	91.94	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
44	20230920	140409	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4880	200	2	4.27	3647105045	755585	171.49	4680	4915	4640	6080	3280	4680	4826.86	1.83	68051	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1667	7.06	1.06	12	2.21	691.00	4590.00	8440	20230504	-42.18	2545	20230103	91.75	8440	-42.18	20230504	2545	91.75	20230103	8440	-42.18	20230504	2545	91.75	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
45	20230920	130408	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4850	170	2	3.63	2547852095	530647	120.44	4680	4895	4640	6080	3280	4680	4801.41	1.83	54405	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1657	7.02	1.06	12	1.55	691.00	4590.00	8440	20230504	-42.54	2545	20230103	90.57	8440	-42.54	20230504	2545	90.57	20230103	8440	-42.54	20230504	2545	90.57	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
46	20230920	120407	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4830	150	2	3.21	2338834790	487299	110.60	4680	4895	4640	6080	3280	4680	4799.59	1.83	36870	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1650	6.99	1.05	12	1.43	691.00	4590.00	8440	20230504	-42.77	2545	20230103	89.78	8440	-42.77	20230504	2545	89.78	20230103	8440	-42.77	20230504	2545	89.78	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
47	20230920	110411	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4805	125	2	2.67	2091764355	435788	98.91	4680	4895	4640	6080	3280	4680	4799.96	1.83	49681	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1642	6.95	1.05	12	1.28	691.00	4590.00	8440	20230504	-43.07	2545	20230103	88.80	8440	-43.07	20230504	2545	88.80	20230103	8440	-43.07	20230504	2545	88.80	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
48	20230920	100402	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4805	125	2	2.67	1620362220	337059	76.50	4680	4895	4640	6080	3280	4680	4807.35	1.83	35399	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1642	6.95	1.05	12	0.99	691.00	4590.00	8440	20230504	-43.07	2545	20230103	88.80	8440	-43.07	20230504	2545	88.80	20230103	8440	-43.07	20230504	2545	88.80	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
49	20230920	090407	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4670	-10	5	-0.21	78389740	16820	3.82	4680	4680	4640	6080	3280	4680	4660.51	1.83	4523	4900	4790	4735	4625	4570	4762	4597	171	1400	500	2990	5	1	34169370	1596	6.76	1.02	12	0.05	691.00	4590.00	8440	20230504	-44.67	2545	20230103	83.50	8440	-44.67	20230504	2545	83.50	20230103	8440	-44.67	20230504	2545	83.50	20230103	3.95	N	038110	500	170 억	624656	N	N	N	N
50	20230919	160405	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4680	-140	5	-2.90	2059846745	435113	39.89	4820	4845	4680	6260	3375	4820	4734.15	1.92	-31685	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1599	6.77	1.02	12	1.27	691.00	4590.00	8440	20230504	-44.55	2545	20230103	83.89	8440	-44.55	20230504	2545	83.89	20230103	8440	-44.55	20230504	2545	83.89	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
51	20230919	150404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4690	-130	5	-2.70	1899779780	400939	36.75	4820	4845	4685	6260	3375	4820	4738.33	1.92	-26886	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1603	6.79	1.02	12	1.17	691.00	4590.00	8440	20230504	-44.43	2545	20230103	84.28	8440	-44.43	20230504	2545	84.28	20230103	8440	-44.43	20230504	2545	84.28	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
52	20230919	140403	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4700	-120	5	-2.49	1692291495	356737	32.70	4820	4845	4685	6260	3375	4820	4743.81	1.92	-24091	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1606	6.80	1.02	12	1.04	691.00	4590.00	8440	20230504	-44.31	2545	20230103	84.68	8440	-44.31	20230504	2545	84.68	20230103	8440	-44.31	20230504	2545	84.68	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
53	20230919	130359	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4710	-110	5	-2.28	1588889440	334733	30.68	4820	4845	4685	6260	3375	4820	4746.74	1.92	-23247	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1609	6.82	1.03	12	0.98	691.00	4590.00	8440	20230504	-44.19	2545	20230103	85.07	8440	-44.19	20230504	2545	85.07	20230103	8440	-44.19	20230504	2545	85.07	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
54	20230919	120410	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4715	-105	5	-2.18	1464714335	308309	28.26	4820	4845	4690	6260	3375	4820	4750.80	1.92	-24322	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1611	6.82	1.03	12	0.90	691.00	4590.00	8440	20230504	-44.14	2545	20230103	85.27	8440	-44.14	20230504	2545	85.27	20230103	8440	-44.14	20230504	2545	85.27	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
55	20230919	110409	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4750	-70	5	-1.45	1063219740	223107	20.45	4820	4845	4720	6260	3375	4820	4765.51	1.92	-72	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1623	6.87	1.03	12	0.65	691.00	4590.00	8440	20230504	-43.72	2545	20230103	86.64	8440	-43.72	20230504	2545	86.64	20230103	8440	-43.72	20230504	2545	86.64	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
56	20230919	100406	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4750	-70	5	-1.45	828966455	173682	15.92	4820	4845	4730	6260	3375	4820	4772.90	1.92	519	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1623	6.87	1.03	12	0.51	691.00	4590.00	8440	20230504	-43.72	2545	20230103	86.64	8440	-43.72	20230504	2545	86.64	20230103	8440	-43.72	20230504	2545	86.64	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
57	20230919	090405	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4785	-35	5	-0.73	109561360	22798	2.09	4820	4830	4785	6260	3375	4820	4805.74	1.92	-7232	5130	4975	4895	4740	4660	4935	4700	171	1440	500	3080	5	1	34169370	1635	6.92	1.04	12	0.07	691.00	4590.00	8440	20230504	-43.31	2545	20230103	88.02	8440	-43.31	20230504	2545	88.02	20230103	8440	-43.31	20230504	2545	88.02	20230103	4.25	N	038110	500	170 억	656546	N	N	N	N
58	20230918	160407	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4820	-140	5	-2.82	5280092545	1079483	64.07	5000	5050	4815	6440	3475	4960	4891.45	3.13	-419349	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1647	6.98	1.05	12	3.16	691.00	4590.00	8440	20230504	-42.89	2545	20230103	89.39	8440	-42.89	20230504	2545	89.39	20230103	8440	-42.89	20230504	2545	89.39	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
59	20230918	150404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4830	-130	5	-2.62	5007182035	1022876	60.71	5000	5050	4815	6440	3475	4960	4895.05	3.13	-404140	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1650	6.99	1.05	12	2.99	691.00	4590.00	8440	20230504	-42.77	2545	20230103	89.78	8440	-42.77	20230504	2545	89.78	20230103	8440	-42.77	20230504	2545	89.78	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
60	20230918	140414	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4850	-110	5	-2.22	4634437585	945725	56.13	5000	5050	4830	6440	3475	4960	4900.26	3.13	-374590	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1657	7.02	1.06	12	2.77	691.00	4590.00	8440	20230504	-42.54	2545	20230103	90.57	8440	-42.54	20230504	2545	90.57	20230103	8440	-42.54	20230504	2545	90.57	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
61	20230918	130404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4855	-105	5	-2.12	4361296395	889282	52.78	5000	5050	4835	6440	3475	4960	4904.14	3.13	-351993	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1659	7.03	1.06	12	2.60	691.00	4590.00	8440	20230504	-42.48	2545	20230103	90.77	8440	-42.48	20230504	2545	90.77	20230103	8440	-42.48	20230504	2545	90.77	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
62	20230918	120405	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4835	-125	5	-2.52	4096273570	834545	49.53	5000	5050	4835	6440	3475	4960	4908.25	3.13	-346017	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1652	7.00	1.05	12	2.44	691.00	4590.00	8440	20230504	-42.71	2545	20230103	89.98	8440	-42.71	20230504	2545	89.98	20230103	8440	-42.71	20230504	2545	89.98	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
63	20230918	110407	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4865	-95	5	-1.92	3720517330	757151	44.94	5000	5050	4850	6440	3475	4960	4913.70	3.13	-305587	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1662	7.04	1.06	12	2.22	691.00	4590.00	8440	20230504	-42.36	2545	20230103	91.16	8440	-42.36	20230504	2545	91.16	20230103	8440	-42.36	20230504	2545	91.16	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
64	20230918	100402	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4860	-100	5	-2.02	3241065675	658776	39.10	5000	5050	4850	6440	3475	4960	4919.69	3.13	-281359	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1661	7.03	1.06	12	1.93	691.00	4590.00	8440	20230504	-42.42	2545	20230103	90.96	8440	-42.42	20230504	2545	90.96	20230103	8440	-42.42	20230504	2545	90.96	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
65	20230918	090358	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4905	-55	5	-1.11	1234936865	247975	14.72	5000	5050	4900	6440	3475	4960	4980.28	3.13	-127783	5213	5086	4923	4796	4633	5150	4860	171	1480	500	3170	5	1	34169370	1676	7.10	1.07	12	0.73	691.00	4590.00	8440	20230504	-41.88	2545	20230103	92.73	8440	-41.88	20230504	2545	92.73	20230103	8440	-41.88	20230504	2545	92.73	20230103	4.13	N	038110	500	170 억	1069153	N	N	N	N
66	20230915	160403	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4960	240	2	5.08	8189778265	1659762	233.88	4800	5050	4760	6130	3305	4720	4934.27	2.76	278625	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1695	7.18	1.08	12	4.86	691.00	4590.00	8440	20230504	-41.23	2545	20230103	94.89	8440	-41.23	20230504	2545	94.89	20230103	8440	-41.23	20230504	2545	94.89	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
67	20230915	150404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4945	225	2	4.77	7523344740	1525518	214.97	4800	5050	4760	6130	3305	4720	4931.67	2.76	273383	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1690	7.16	1.08	12	4.46	691.00	4590.00	8440	20230504	-41.41	2545	20230103	94.30	8440	-41.41	20230504	2545	94.30	20230103	8440	-41.41	20230504	2545	94.30	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
68	20230915	140403	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4930	210	2	4.45	4990973055	1017987	143.45	4800	4990	4760	6130	3305	4720	4902.79	2.76	197806	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1685	7.13	1.07	12	2.98	691.00	4590.00	8440	20230504	-41.59	2545	20230103	93.71	8440	-41.59	20230504	2545	93.71	20230103	8440	-41.59	20230504	2545	93.71	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
69	20230915	130400	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4900	180	2	3.81	4681766025	954954	134.57	4800	4990	4760	6130	3305	4720	4902.61	2.76	193513	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1674	7.09	1.07	12	2.79	691.00	4590.00	8440	20230504	-41.94	2545	20230103	92.53	8440	-41.94	20230504	2545	92.53	20230103	8440	-41.94	20230504	2545	92.53	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
70	20230915	120406	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4880	160	2	3.39	4388036450	894842	126.10	4800	4990	4760	6130	3305	4720	4903.70	2.76	197926	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1667	7.06	1.06	12	2.62	691.00	4590.00	8440	20230504	-42.18	2545	20230103	91.75	8440	-42.18	20230504	2545	91.75	20230103	8440	-42.18	20230504	2545	91.75	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
71	20230915	110405	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4945	225	2	4.77	3375311540	690401	97.29	4800	4955	4760	6130	3305	4720	4888.91	2.76	214834	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1690	7.16	1.08	12	2.02	691.00	4590.00	8440	20230504	-41.41	2545	20230103	94.30	8440	-41.41	20230504	2545	94.30	20230103	8440	-41.41	20230504	2545	94.30	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
72	20230915	100406	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4885	165	2	3.50	2040629130	419165	59.07	4800	4935	4760	6130	3305	4720	4868.32	2.76	114306	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1669	7.07	1.06	12	1.23	691.00	4590.00	8440	20230504	-42.12	2545	20230103	91.94	8440	-42.12	20230504	2545	91.94	20230103	8440	-42.12	20230504	2545	91.94	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
73	20230915	090359	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4790	70	2	1.48	136455285	28505	4.02	4800	4810	4760	6130	3305	4720	4787.06	2.76	-4756	4940	4830	4770	4660	4600	4800	4630	171	1410	500	3020	5	1	34169370	1637	6.93	1.04	12	0.08	691.00	4590.00	8440	20230504	-43.25	2545	20230103	88.21	8440	-43.25	20230504	2545	88.21	20230103	8440	-43.25	20230504	2545	88.21	20230103	4.10	N	038110	500	170 억	944361	N	N	N	N
74	20230914	160404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4720	-140	5	-2.88	3342562070	703830	22.50	4865	4880	4710	6310	3405	4860	4748.70	3.16	-135518	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1613	6.83	1.03	12	2.06	691.00	4590.00	8440	20230504	-44.08	2545	20230103	85.46	8440	-44.08	20230504	2545	85.46	20230103	8440	-44.08	20230504	2545	85.46	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
75	20230914	150356	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4735	-125	5	-2.57	3094960000	651443	20.83	4865	4880	4710	6310	3405	4860	4750.44	3.16	-125987	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1618	6.85	1.03	12	1.91	691.00	4590.00	8440	20230504	-43.90	2545	20230103	86.05	8440	-43.90	20230504	2545	86.05	20230103	8440	-43.90	20230504	2545	86.05	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
76	20230914	140356	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4735	-125	5	-2.57	2772375560	583231	18.65	4865	4880	4710	6310	3405	4860	4752.95	3.16	-111937	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1618	6.85	1.03	12	1.71	691.00	4590.00	8440	20230504	-43.90	2545	20230103	86.05	8440	-43.90	20230504	2545	86.05	20230103	8440	-43.90	20230504	2545	86.05	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
77	20230914	130355	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4745	-115	5	-2.37	2483805005	522429	16.70	4865	4880	4710	6310	3405	4860	4753.75	3.16	-97684	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1621	6.87	1.03	12	1.53	691.00	4590.00	8440	20230504	-43.78	2545	20230103	86.44	8440	-43.78	20230504	2545	86.44	20230103	8440	-43.78	20230504	2545	86.44	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
78	20230914	120404	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4745	-115	5	-2.37	2296011525	482862	15.44	4865	4880	4710	6310	3405	4860	4754.37	3.16	-81188	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1621	6.87	1.03	12	1.41	691.00	4590.00	8440	20230504	-43.78	2545	20230103	86.44	8440	-43.78	20230504	2545	86.44	20230103	8440	-43.78	20230504	2545	86.44	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
79	20230914	110358	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4720	-140	5	-2.88	2068761990	434841	13.90	4865	4880	4710	6310	3405	4860	4756.83	3.16	-68919	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1613	6.83	1.03	12	1.27	691.00	4590.00	8440	20230504	-44.08	2545	20230103	85.46	8440	-44.08	20230504	2545	85.46	20230103	8440	-44.08	20230504	2545	85.46	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
80	20230914	100353	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4745	-115	5	-2.37	1449830490	304014	9.72	4865	4880	4725	6310	3405	4860	4768.08	3.16	-57546	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1621	6.87	1.03	12	0.89	691.00	4590.00	8440	20230504	-43.78	2545	20230103	86.44	8440	-43.78	20230504	2545	86.44	20230103	8440	-43.78	20230504	2545	86.44	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
81	20230914	090400	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4750	-110	5	-2.26	409644360	85286	2.73	4865	4880	4730	6310	3405	4860	4801.19	3.16	-38847	5266	5062	4856	4652	4446	5165	4755	171	1450	500	3110	5	1	34169370	1623	6.87	1.03	12	0.25	691.00	4590.00	8440	20230504	-43.72	2545	20230103	86.64	8440	-43.72	20230504	2545	86.64	20230103	8440	-43.72	20230504	2545	86.64	20230103	3.90	N	038110	500	170 억	1079922	N	N	N	N
82	20230913	160401	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4860	200	2	4.29	15195992210	3097026	126.49	4660	5060	4650	6050	3265	4660	4906.70	3.13	5557	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1661	7.03	1.06	12	9.06	691.00	4590.00	8440	20230504	-42.42	2545	20230103	90.96	8440	-42.42	20230504	2545	90.96	20230103	8440	-42.42	20230504	2545	90.96	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
83	20230913	150356	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4810	150	2	3.22	14598127155	2973786	121.46	4660	5060	4650	6050	3265	4660	4908.97	3.13	15307	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1644	6.96	1.05	12	8.70	691.00	4590.00	8440	20230504	-43.01	2545	20230103	89.00	8440	-43.01	20230504	2545	89.00	20230103	8440	-43.01	20230504	2545	89.00	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
84	20230913	140400	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4800	140	2	3.00	14012216515	2851562	116.47	4660	5060	4650	6050	3265	4660	4913.91	3.13	29169	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1640	6.95	1.05	12	8.35	691.00	4590.00	8440	20230504	-43.13	2545	20230103	88.61	8440	-43.13	20230504	2545	88.61	20230103	8440	-43.13	20230504	2545	88.61	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
85	20230913	130351	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4815	155	2	3.33	13689320305	2784295	113.72	4660	5060	4650	6050	3265	4660	4916.66	3.13	43914	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1645	6.97	1.05	12	8.15	691.00	4590.00	8440	20230504	-42.95	2545	20230103	89.19	8440	-42.95	20230504	2545	89.19	20230103	8440	-42.95	20230504	2545	89.19	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
86	20230913	120403	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4845	185	2	3.97	12833849480	2605888	106.43	4660	5060	4650	6050	3265	4660	4924.99	3.13	80584	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1656	7.01	1.06	12	7.63	691.00	4590.00	8440	20230504	-42.59	2545	20230103	90.37	8440	-42.59	20230504	2545	90.37	20230103	8440	-42.59	20230504	2545	90.37	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
87	20230913	110357	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4820	160	2	3.43	11894217565	2411396	98.49	4660	5060	4650	6050	3265	4660	4932.55	3.13	173643	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1647	6.98	1.05	12	7.06	691.00	4590.00	8440	20230504	-42.89	2545	20230103	89.39	8440	-42.89	20230504	2545	89.39	20230103	8440	-42.89	20230504	2545	89.39	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
88	20230913	100354	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4970	310	2	6.65	8394548785	1704398	69.61	4660	5060	4650	6050	3265	4660	4925.29	3.13	147557	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1698	7.19	1.08	12	4.99	691.00	4590.00	8440	20230504	-41.11	2545	20230103	95.28	8440	-41.11	20230504	2545	95.28	20230103	8440	-41.11	20230504	2545	95.28	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
89	20230913	090351	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4875	215	2	4.61	1092725505	225614	9.21	4660	4915	4650	6050	3265	4660	4843.68	3.13	13670	5173	4916	4723	4466	4273	5045	4595	171	1390	500	2980	5	1	34169370	1666	7.05	1.06	12	0.66	691.00	4590.00	8440	20230504	-42.24	2545	20230103	91.55	8440	-42.24	20230504	2545	91.55	20230103	8440	-42.24	20230504	2545	91.55	20230103	3.86	N	038110	500	170 억	1069822	N	N	N	N
90	20230912	160349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4660	135	2	2.98	11659282525	2431220	638.16	4530	4980	4530	5880	3170	4525	4796.00	3.84	-235134	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1592	6.74	1.02	12	7.12	691.00	4590.00	8440	20230504	-44.79	2545	20230103	83.10	8440	-44.79	20230504	2545	83.10	20230103	8440	-44.79	20230504	2545	83.10	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
91	20230912	150355	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4660	135	2	2.98	11280367915	2349883	616.81	4530	4980	4530	5880	3170	4525	4800.40	3.84	-227886	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1592	6.74	1.02	12	6.88	691.00	4590.00	8440	20230504	-44.79	2545	20230103	83.10	8440	-44.79	20230504	2545	83.10	20230103	8440	-44.79	20230504	2545	83.10	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
92	20230912	140355	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4630	105	2	2.32	8548546970	1775807	466.12	4530	4980	4530	5880	3170	4525	4813.89	3.84	-202316	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1582	6.70	1.01	12	5.20	691.00	4590.00	8440	20230504	-45.14	2545	20230103	81.93	8440	-45.14	20230504	2545	81.93	20230103	8440	-45.14	20230504	2545	81.93	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
93	20230912	130352	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4695	170	2	3.76	8221398335	1705589	447.69	4530	4980	4530	5880	3170	4525	4820.27	3.84	-197635	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1604	6.79	1.02	12	4.99	691.00	4590.00	8440	20230504	-44.37	2545	20230103	84.48	8440	-44.37	20230504	2545	84.48	20230103	8440	-44.37	20230504	2545	84.48	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
94	20230912	120347	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4660	135	2	2.98	7977542725	1653423	434.00	4530	4980	4530	5880	3170	4525	4824.86	3.84	-189984	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1592	6.74	1.02	12	4.84	691.00	4590.00	8440	20230504	-44.79	2545	20230103	83.10	8440	-44.79	20230504	2545	83.10	20230103	8440	-44.79	20230504	2545	83.10	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
95	20230912	110351	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4665	140	2	3.09	7611374080	1574891	413.38	4530	4980	4530	5880	3170	4525	4832.95	3.84	-155891	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1594	6.75	1.02	12	4.61	691.00	4590.00	8440	20230504	-44.73	2545	20230103	83.30	8440	-44.73	20230504	2545	83.30	20230103	8440	-44.73	20230504	2545	83.30	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
96	20230912	100350	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4690	165	2	3.65	6968626140	1437290	377.27	4530	4980	4530	5880	3170	4525	4848.45	3.84	-149083	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1603	6.79	1.02	12	4.21	691.00	4590.00	8440	20230504	-44.43	2545	20230103	84.28	8440	-44.43	20230504	2545	84.28	20230103	8440	-44.43	20230504	2545	84.28	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
97	20230912	090354	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4620	95	2	2.10	91850430	19961	5.24	4530	4625	4530	5880	3170	4525	4601.49	3.84	12065	4695	4610	4550	4465	4405	4580	4435	171	1355	500	2890	5	1	34169370	1579	6.69	1.01	12	0.06	691.00	4590.00	8440	20230504	-45.26	2545	20230103	81.53	8440	-45.26	20230504	2545	81.53	20230103	8440	-45.26	20230504	2545	81.53	20230103	3.92	N	038110	500	170 억	1310487	N	N	N	N
98	20230911	160347	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4525	-35	5	-0.77	1719565360	376639	98.81	4565	4635	4490	5920	3195	4560	4565.63	3.79	11178	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1546	6.55	0.99	12	1.10	691.00	4590.00	8440	20230504	-46.39	2545	20230103	77.80	8440	-46.39	20230504	2545	77.80	20230103	8440	-46.39	20230504	2545	77.80	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
99	20230911	150354	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4510	-50	5	-1.10	1617420320	354014	92.87	4565	4635	4490	5920	3195	4560	4568.80	3.79	8025	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1541	6.53	0.98	12	1.04	691.00	4590.00	8440	20230504	-46.56	2545	20230103	77.21	8440	-46.56	20230504	2545	77.21	20230103	8440	-46.56	20230504	2545	77.21	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
100	20230911	140359	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4530	-30	5	-0.66	1265433300	275995	72.40	4565	4635	4530	5920	3195	4560	4584.99	3.79	544	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1548	6.56	0.99	12	0.81	691.00	4590.00	8440	20230504	-46.33	2545	20230103	78.00	8440	-46.33	20230504	2545	78.00	20230103	8440	-46.33	20230504	2545	78.00	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
101	20230911	130346	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4570	10	2	0.22	1029919695	224208	58.82	4565	4635	4565	5920	3195	4560	4593.59	3.79	14656	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1562	6.61	1.00	12	0.66	691.00	4590.00	8440	20230504	-45.85	2545	20230103	79.57	8440	-45.85	20230504	2545	79.57	20230103	8440	-45.85	20230504	2545	79.57	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
102	20230911	120349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4590	30	2	0.66	756690715	164445	43.14	4565	4635	4565	5920	3195	4560	4601.48	3.79	46720	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1568	6.64	1.00	12	0.48	691.00	4590.00	8440	20230504	-45.62	2545	20230103	80.35	8440	-45.62	20230504	2545	80.35	20230103	8440	-45.62	20230504	2545	80.35	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
103	20230911	110343	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4595	35	2	0.77	597596290	129800	34.05	4565	4635	4565	5920	3195	4560	4603.98	3.79	56288	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1570	6.65	1.00	12	0.38	691.00	4590.00	8440	20230504	-45.56	2545	20230103	80.55	8440	-45.56	20230504	2545	80.55	20230103	8440	-45.56	20230504	2545	80.55	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
104	20230911	100345	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4600	40	2	0.88	357792455	77830	20.42	4565	4630	4565	5920	3195	4560	4597.10	3.79	23947	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1572	6.66	1.00	12	0.23	691.00	4590.00	8440	20230504	-45.50	2545	20230103	80.75	8440	-45.50	20230504	2545	80.75	20230103	8440	-45.50	20230504	2545	80.75	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
105	20230911	090345	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4570	10	2	0.22	22340430	4890	1.28	4565	4585	4565	5920	3195	4560	4568.60	3.79	1402	4663	4611	4573	4521	4483	4592	4502	171	1360	500	2910	5	1	34169370	1562	6.61	1.00	12	0.01	691.00	4590.00	8440	20230504	-45.85	2545	20230103	79.57	8440	-45.85	20230504	2545	79.57	20230103	8440	-45.85	20230504	2545	79.57	20230103	4.08	N	038110	500	170 억	1296448	N	N	N	N
106	20230908	160349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4560	-20	5	-0.44	1713902730	375072	56.81	4580	4625	4535	5950	3210	4580	4569.56	3.70	31359	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1558	6.60	0.99	12	1.10	691.00	4590.00	8440	20230504	-45.97	2545	20230103	79.17	8440	-45.97	20230504	2545	79.17	20230103	8440	-45.97	20230504	2545	79.17	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
107	20230908	150350	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4550	-30	5	-0.66	1597743565	349599	52.96	4580	4625	4535	5950	3210	4580	4570.22	3.70	23733	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1555	6.58	0.99	12	1.02	691.00	4590.00	8440	20230504	-46.09	2545	20230103	78.78	8440	-46.09	20230504	2545	78.78	20230103	8440	-46.09	20230504	2545	78.78	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
108	20230908	140350	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4560	-20	5	-0.44	1486821525	325206	49.26	4580	4625	4535	5950	3210	4580	4571.94	3.70	20304	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1558	6.60	0.99	12	0.95	691.00	4590.00	8440	20230504	-45.97	2545	20230103	79.17	8440	-45.97	20230504	2545	79.17	20230103	8440	-45.97	20230504	2545	79.17	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
109	20230908	130352	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4575	-5	5	-0.11	1397127315	305501	46.28	4580	4625	4535	5950	3210	4580	4573.23	3.70	15650	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1563	6.62	1.00	12	0.89	691.00	4590.00	8440	20230504	-45.79	2545	20230103	79.76	8440	-45.79	20230504	2545	79.76	20230103	8440	-45.79	20230504	2545	79.76	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
110	20230908	120358	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4560	-20	5	-0.44	1263005100	276031	41.81	4580	4625	4535	5950	3210	4580	4575.59	3.70	6611	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1558	6.60	0.99	12	0.81	691.00	4590.00	8440	20230504	-45.97	2545	20230103	79.17	8440	-45.97	20230504	2545	79.17	20230103	8440	-45.97	20230504	2545	79.17	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
111	20230908	110353	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4550	-30	5	-0.66	1079285550	235642	35.69	4580	4625	4545	5950	3210	4580	4580.19	3.70	-17715	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1555	6.58	0.99	12	0.69	691.00	4590.00	8440	20230504	-46.09	2545	20230103	78.78	8440	-46.09	20230504	2545	78.78	20230103	8440	-46.09	20230504	2545	78.78	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
112	20230908	100350	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4580	0	3	0.00	604012225	131794	19.96	4580	4625	4550	5950	3210	4580	4583.00	3.70	-9218	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1565	6.63	1.00	12	0.39	691.00	4590.00	8440	20230504	-45.73	2545	20230103	79.96	8440	-45.73	20230504	2545	79.96	20230103	8440	-45.73	20230504	2545	79.96	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
113	20230908	090356	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4580	0	3	0.00	47696960	10435	1.58	4580	4580	4555	5950	3210	4580	4570.80	3.70	-1370	4833	4706	4628	4501	4423	4667	4462	171	1370	500	2930	5	1	34169370	1565	6.63	1.00	12	0.03	691.00	4590.00	8440	20230504	-45.73	2545	20230103	79.96	8440	-45.73	20230504	2545	79.96	20230103	8440	-45.73	20230504	2545	79.96	20230103	4.05	N	038110	500	170 억	1264682	N	N	N	N
114	20230907	160348	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4580	-105	5	-2.24	3003165150	649604	94.78	4655	4755	4550	6090	3280	4685	4623.32	3.59	39735	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1565	6.63	1.00	12	1.90	691.00	4590.00	8440	20230504	-45.73	2545	20230103	79.96	8440	-45.73	20230504	2545	79.96	20230103	8440	-45.73	20230504	2545	79.96	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
115	20230907	150349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4560	-125	5	-2.67	2874457050	621480	90.68	4655	4755	4550	6090	3280	4685	4625.17	3.59	27860	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1558	6.60	0.99	12	1.82	691.00	4590.00	8440	20230504	-45.97	2545	20230103	79.17	8440	-45.97	20230504	2545	79.17	20230103	8440	-45.97	20230504	2545	79.17	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
116	20230907	140347	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4570	-115	5	-2.45	2666202175	575775	84.01	4655	4755	4550	6090	3280	4685	4630.63	3.59	19825	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1562	6.61	1.00	12	1.69	691.00	4590.00	8440	20230504	-45.85	2545	20230103	79.57	8440	-45.85	20230504	2545	79.57	20230103	8440	-45.85	20230504	2545	79.57	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
117	20230907	130348	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4590	-95	5	-2.03	2435074050	525169	76.63	4655	4755	4550	6090	3280	4685	4636.74	3.59	4420	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1568	6.64	1.00	12	1.54	691.00	4590.00	8440	20230504	-45.62	2545	20230103	80.35	8440	-45.62	20230504	2545	80.35	20230103	8440	-45.62	20230504	2545	80.35	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
118	20230907	120353	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4600	-85	5	-1.81	2314429115	498847	72.79	4655	4755	4550	6090	3280	4685	4639.55	3.59	-1133	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1572	6.66	1.00	12	1.46	691.00	4590.00	8440	20230504	-45.50	2545	20230103	80.75	8440	-45.50	20230504	2545	80.75	20230103	8440	-45.50	20230504	2545	80.75	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
119	20230907	110351	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4615	-70	5	-1.49	2146780055	462306	67.46	4655	4755	4550	6090	3280	4685	4643.63	3.59	-5733	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1577	6.68	1.01	12	1.35	691.00	4590.00	8440	20230504	-45.32	2545	20230103	81.34	8440	-45.32	20230504	2545	81.34	20230103	8440	-45.32	20230504	2545	81.34	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
120	20230907	100348	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4580	-105	5	-2.24	1395257865	298138	43.50	4655	4755	4575	6090	3280	4685	4679.91	3.59	-38755	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1565	6.63	1.00	12	0.87	691.00	4590.00	8440	20230504	-45.73	2545	20230103	79.96	8440	-45.73	20230504	2545	79.96	20230103	8440	-45.73	20230504	2545	79.96	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
121	20230907	090353	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4640	-45	5	-0.96	70342490	15153	2.21	4655	4655	4620	6090	3280	4685	4641.98	3.59	-3857	4951	4817	4741	4607	4531	4780	4570	171	1405	500	2990	5	1	34169370	1585	6.71	1.01	12	0.04	691.00	4590.00	8440	20230504	-45.02	2545	20230103	82.32	8440	-45.02	20230504	2545	82.32	20230103	8440	-45.02	20230504	2545	82.32	20230103	4.12	N	038110	500	170 억	1225046	N	N	N	N
122	20230906	160349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4685	-110	5	-2.29	3257062280	681384	118.02	4785	4875	4665	6230	3360	4795	4780.28	3.78	-62928	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1601	6.78	1.02	12	1.99	691.00	4590.00	8440	20230504	-44.49	2545	20230103	84.09	8440	-44.49	20230504	2545	84.09	20230103	8440	-44.49	20230504	2545	84.09	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
123	20230906	150348	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4675	-120	5	-2.50	3111148680	650257	112.63	4785	4875	4665	6230	3360	4795	4784.49	3.78	-61146	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1597	6.77	1.02	12	1.90	691.00	4590.00	8440	20230504	-44.61	2545	20230103	83.69	8440	-44.61	20230504	2545	83.69	20230103	8440	-44.61	20230504	2545	83.69	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
124	20230906	140349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4730	-65	5	-1.36	2516828580	523657	90.70	4785	4875	4720	6230	3360	4795	4806.25	3.78	-77625	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1616	6.85	1.03	12	1.53	691.00	4590.00	8440	20230504	-43.96	2545	20230103	85.85	8440	-43.96	20230504	2545	85.85	20230103	8440	-43.96	20230504	2545	85.85	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
125	20230906	130347	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4765	-30	5	-0.63	2119838705	439845	76.18	4785	4875	4745	6230	3360	4795	4819.51	3.78	-70962	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1628	6.90	1.04	12	1.29	691.00	4590.00	8440	20230504	-43.54	2545	20230103	87.23	8440	-43.54	20230504	2545	87.23	20230103	8440	-43.54	20230504	2545	87.23	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
126	20230906	120351	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4780	-15	5	-0.31	1873315880	388212	67.24	4785	4875	4745	6230	3360	4795	4825.50	3.78	-57041	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1633	6.92	1.04	12	1.14	691.00	4590.00	8440	20230504	-43.36	2545	20230103	87.82	8440	-43.36	20230504	2545	87.82	20230103	8440	-43.36	20230504	2545	87.82	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
127	20230906	110352	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4825	30	2	0.63	1591927435	329588	57.09	4785	4875	4745	6230	3360	4795	4830.05	3.78	-38516	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1649	6.98	1.05	12	0.96	691.00	4590.00	8440	20230504	-42.83	2545	20230103	89.59	8440	-42.83	20230504	2545	89.59	20230103	8440	-42.83	20230504	2545	89.59	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
128	20230906	100342	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4830	35	2	0.73	606032355	125869	21.80	4785	4860	4745	6230	3360	4795	4814.79	3.78	32124	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1650	6.99	1.05	12	0.37	691.00	4590.00	8440	20230504	-42.77	2545	20230103	89.78	8440	-42.77	20230504	2545	89.78	20230103	8440	-42.77	20230504	2545	89.78	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
129	20230906	090343	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4770	-25	5	-0.52	63840300	13402	2.32	4785	4790	4745	6230	3360	4795	4763.49	3.78	-3314	4981	4887	4806	4712	4631	4935	4760	171	1435	500	3060	5	1	34169370	1630	6.90	1.04	12	0.04	691.00	4590.00	8440	20230504	-43.48	2545	20230103	87.43	8440	-43.48	20230504	2545	87.43	20230103	8440	-43.48	20230504	2545	87.43	20230103	4.11	N	038110	500	170 억	1290653	N	N	N	N
130	20230905	160343	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4795	35	2	0.74	2760424695	575124	84.43	4770	4900	4725	6180	3335	4760	4799.73	3.99	-72318	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1638	6.94	1.04	12	1.68	691.00	4590.00	8440	20230504	-43.19	2545	20230103	88.41	8440	-43.19	20230504	2545	88.41	20230103	8440	-43.19	20230504	2545	88.41	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
131	20230905	150354	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4790	30	2	0.63	2570084970	535418	78.60	4770	4900	4725	6180	3335	4760	4800.15	3.99	-76746	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1637	6.93	1.04	12	1.57	691.00	4590.00	8440	20230504	-43.25	2545	20230103	88.21	8440	-43.25	20230504	2545	88.21	20230103	8440	-43.25	20230504	2545	88.21	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
132	20230905	140349	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4775	15	2	0.32	2353689955	490126	71.95	4770	4900	4725	6180	3335	4760	4802.22	3.99	-87263	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1632	6.91	1.04	12	1.43	691.00	4590.00	8440	20230504	-43.42	2545	20230103	87.62	8440	-43.42	20230504	2545	87.62	20230103	8440	-43.42	20230504	2545	87.62	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
133	20230905	130336	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4765	5	2	0.11	2225759740	463367	68.02	4770	4900	4725	6180	3335	4760	4803.45	3.99	-90020	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1628	6.90	1.04	12	1.36	691.00	4590.00	8440	20230504	-43.54	2545	20230103	87.23	8440	-43.54	20230504	2545	87.23	20230103	8440	-43.54	20230504	2545	87.23	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
134	20230905	120343	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4790	30	2	0.63	2026575585	421650	61.90	4770	4900	4725	6180	3335	4760	4806.30	3.99	-88552	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1637	6.93	1.04	12	1.23	691.00	4590.00	8440	20230504	-43.25	2545	20230103	88.21	8440	-43.25	20230504	2545	88.21	20230103	8440	-43.25	20230504	2545	88.21	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
135	20230905	110346	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4810	50	2	1.05	1851036180	385123	56.54	4770	4900	4725	6180	3335	4760	4806.36	3.99	-88796	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1644	6.96	1.05	12	1.13	691.00	4590.00	8440	20230504	-43.01	2545	20230103	89.00	8440	-43.01	20230504	2545	89.00	20230103	8440	-43.01	20230504	2545	89.00	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
136	20230905	100341	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4820	60	2	1.26	836593525	175440	25.76	4770	4845	4725	6180	3335	4760	4768.55	3.99	-32451	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1647	6.98	1.05	12	0.51	691.00	4590.00	8440	20230504	-42.89	2545	20230103	89.39	8440	-42.89	20230504	2545	89.39	20230103	8440	-42.89	20230504	2545	89.39	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
137	20230905	090337	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4770	10	2	0.21	88207735	18509	2.72	4770	4790	4760	6180	3335	4760	4765.68	3.99	-5121	4983	4871	4808	4696	4633	4840	4665	171	1420	500	3040	5	1	34169370	1630	6.90	1.04	12	0.05	691.00	4590.00	8440	20230504	-43.48	2545	20230103	87.43	8440	-43.48	20230504	2545	87.43	20230103	8440	-43.48	20230504	2545	87.43	20230103	4.07	N	038110	500	170 억	1362907	N	N	N	N
138	20230904	160341	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4760	-70	5	-1.45	3257987680	675464	84.52	4825	4920	4745	6270	3385	4830	4823.83	4.34	-121359	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1626	6.89	1.04	12	1.98	691.00	4590.00	8440	20230504	-43.60	2545	20230103	87.03	8440	-43.60	20230504	2545	87.03	20230103	8440	-43.60	20230504	2545	87.03	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
139	20230904	150334	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4780	-50	5	-1.04	2911463080	602727	75.42	4825	4920	4745	6270	3385	4830	4830.48	4.34	-128143	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1633	6.92	1.04	12	1.76	691.00	4590.00	8440	20230504	-43.36	2545	20230103	87.82	8440	-43.36	20230504	2545	87.82	20230103	8440	-43.36	20230504	2545	87.82	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
140	20230904	140333	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4815	-15	5	-0.31	2611921545	540231	67.60	4825	4920	4745	6270	3385	4830	4834.83	4.34	-131086	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1645	6.97	1.05	12	1.58	691.00	4590.00	8440	20230504	-42.95	2545	20230103	89.19	8440	-42.95	20230504	2545	89.19	20230103	8440	-42.95	20230504	2545	89.19	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
141	20230904	130339	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4800	-30	5	-0.62	2480050305	512788	64.17	4825	4920	4745	6270	3385	4830	4836.41	4.34	-132326	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1640	6.95	1.05	12	1.50	691.00	4590.00	8440	20230504	-43.13	2545	20230103	88.61	8440	-43.13	20230504	2545	88.61	20230103	8440	-43.13	20230504	2545	88.61	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
142	20230904	120332	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4830	0	3	0.00	2326188770	480777	60.16	4825	4920	4745	6270	3385	4830	4838.40	4.34	-133779	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1650	6.99	1.05	12	1.41	691.00	4590.00	8440	20230504	-42.77	2545	20230103	89.78	8440	-42.77	20230504	2545	89.78	20230103	8440	-42.77	20230504	2545	89.78	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
143	20230904	110328	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4890	60	2	1.24	2038669215	421734	52.77	4825	4920	4745	6270	3385	4830	4834.02	4.34	-123629	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1671	7.08	1.07	12	1.23	691.00	4590.00	8440	20230504	-42.06	2545	20230103	92.14	8440	-42.06	20230504	2545	92.14	20230103	8440	-42.06	20230504	2545	92.14	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
144	20230904	100329	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4805	-25	5	-0.52	545120190	113422	14.19	4825	4845	4745	6270	3385	4830	4806.05	4.34	2674	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1642	6.95	1.05	12	0.33	691.00	4590.00	8440	20230504	-43.07	2545	20230103	88.80	8440	-43.07	20230504	2545	88.80	20230103	8440	-43.07	20230504	2545	88.80	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
145	20230904	090336	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4780	-50	5	-1.04	186271235	38854	4.86	4825	4830	4745	6270	3385	4830	4793.82	4.34	-15122	5310	5070	4950	4710	4590	5010	4650	171	1440	500	3090	5	1	34169370	1633	6.92	1.04	12	0.11	691.00	4590.00	8440	20230504	-43.36	2545	20230103	87.82	8440	-43.36	20230504	2545	87.82	20230103	8440	-43.36	20230504	2545	87.82	20230103	4.21	N	038110	500	170 억	1484134	N	N	N	N
146	20230901	160332	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4830	-110	5	-2.23	3944253445	794938	97.83	5040	5190	4830	6420	3460	4940	4962.09	4.79	-151200	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1650	6.99	1.05	12	2.33	691.00	4590.00	8440	20230504	-42.77	2545	20230103	89.78	8440	-42.77	20230504	2545	89.78	20230103	8440	-42.77	20230504	2545	89.78	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
147	20230901	150337	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4860	-80	5	-1.62	3719672665	748556	92.12	5040	5190	4850	6420	3460	4940	4969.13	4.79	-146331	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1661	7.03	1.06	12	2.19	691.00	4590.00	8440	20230504	-42.42	2545	20230103	90.96	8440	-42.42	20230504	2545	90.96	20230103	8440	-42.42	20230504	2545	90.96	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
148	20230901	140334	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4870	-70	5	-1.42	3453699840	693821	85.39	5040	5190	4855	6420	3460	4940	4977.80	4.79	-133090	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1664	7.05	1.06	12	2.03	691.00	4590.00	8440	20230504	-42.30	2545	20230103	91.36	8440	-42.30	20230504	2545	91.36	20230103	8440	-42.30	20230504	2545	91.36	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
149	20230901	130329	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4875	-65	5	-1.32	3194410305	640543	78.83	5040	5190	4870	6420	3460	4940	4987.04	4.79	-112032	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1666	7.05	1.06	12	1.87	691.00	4590.00	8440	20230504	-42.24	2545	20230103	91.55	8440	-42.24	20230504	2545	91.55	20230103	8440	-42.24	20230504	2545	91.55	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
150	20230901	120331	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4880	-60	5	-1.21	3015849950	603936	74.32	5040	5190	4870	6420	3460	4940	4993.66	4.79	-105407	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1667	7.06	1.06	12	1.77	691.00	4590.00	8440	20230504	-42.18	2545	20230103	91.75	8440	-42.18	20230504	2545	91.75	20230103	8440	-42.18	20230504	2545	91.75	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
151	20230901	110331	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4885	-55	5	-1.11	2759581500	551487	67.87	5040	5190	4870	6420	3460	4940	5003.90	4.79	-94369	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1669	7.07	1.06	12	1.61	691.00	4590.00	8440	20230504	-42.12	2545	20230103	91.94	8440	-42.12	20230504	2545	91.94	20230103	8440	-42.12	20230504	2545	91.94	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
152	20230901	100330	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	4935	-5	5	-0.10	1987049945	393791	48.46	5040	5190	4930	6420	3460	4940	5045.97	4.79	-62245	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	5	1	34169370	1686	7.14	1.08	12	1.15	691.00	4590.00	8440	20230504	-41.53	2545	20230103	93.91	8440	-41.53	20230504	2545	93.91	20230103	8440	-41.53	20230504	2545	93.91	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N
153	20230901	090326	50.00	KOSDAQ	운송장비부품	N	N	N	N	50	N	5150	210	2	4.25	754425450	148155	18.23	5040	5190	5000	6420	3460	4940	5092.21	4.79	25052	5186	5062	4986	4862	4786	5025	4825	171	1480	500	3160	10	1	34169370	1760	7.45	1.12	12	0.43	691.00	4590.00	8440	20230504	-38.98	2545	20230103	102.36	8440	-38.98	20230504	2545	102.36	20230103	8440	-38.98	20230504	2545	102.36	20230103	4.20	N	038110	500	170 억	1637034	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History