KissMeData/080470/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-20	5	-0.39	35485540	6998	87.86	5030	5120	5030	6650	3590	5120	5070.80	0.96	-79	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	372	15.89	0.85	12	0.10	321.00	6008.00	8240	20221116	-38.11	5030	20230927	1.39	8030	-36.49	20230217	5030	1.39	20230927	8240	-38.11	20221116	5030	1.39	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
3	20230927	150646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	0	3	0.00	34402780	6786	85.20	5030	5120	5030	6650	3590	5120	5069.67	0.96	-83	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	374	15.95	0.85	12	0.09	321.00	6008.00	8240	20221116	-37.86	5030	20230927	1.79	8030	-36.24	20230217	5030	1.79	20230927	8240	-37.86	20221116	5030	1.79	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
4	20230927	140646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5080	-40	5	-0.78	24493940	4840	60.77	5030	5090	5030	6650	3590	5120	5060.73	0.96	-69	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	371	15.83	0.85	12	0.07	321.00	6008.00	8240	20221116	-38.35	5030	20230927	0.99	8030	-36.74	20230217	5030	0.99	20230927	8240	-38.35	20221116	5030	0.99	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
5	20230927	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5080	-40	5	-0.78	21730930	4296	53.94	5030	5090	5030	6650	3590	5120	5058.41	0.96	-40	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	371	15.83	0.85	12	0.06	321.00	6008.00	8240	20221116	-38.35	5030	20230927	0.99	8030	-36.74	20230217	5030	0.99	20230927	8240	-38.35	20221116	5030	0.99	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
6	20230927	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5080	-40	5	-0.78	19459560	3849	48.32	5030	5090	5030	6650	3590	5120	5055.74	0.96	29	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	371	15.83	0.85	12	0.05	321.00	6008.00	8240	20221116	-38.35	5030	20230927	0.99	8030	-36.74	20230217	5030	0.99	20230927	8240	-38.35	20221116	5030	0.99	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
7	20230927	110644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	14040580	2781	34.92	5030	5090	5030	6650	3590	5120	5048.75	0.96	122	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	370	15.79	0.84	12	0.04	321.00	6008.00	8240	20221116	-38.47	5030	20230927	0.80	8030	-36.86	20230217	5030	0.80	20230927	8240	-38.47	20221116	5030	0.80	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
8	20230927	100639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	11985700	2376	29.83	5030	5090	5030	6650	3590	5120	5044.49	0.96	167	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	369	15.73	0.84	12	0.03	321.00	6008.00	8240	20221116	-38.71	5030	20230927	0.40	8030	-37.11	20230217	5030	0.40	20230927	8240	-38.71	20221116	5030	0.40	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
9	20230927	090649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5060	-60	5	-1.17	1488910	296	3.72	5030	5060	5030	6650	3590	5120	5030.10	0.96	203	5173	5146	5103	5076	5033	5160	5090	37	1530	500	3680	10	1	7300000	369	15.76	0.84	12	0.00	321.00	6008.00	8240	20221116	-38.59	5030	20230927	0.60	8030	-36.99	20230217	5030	0.60	20230927	8240	-38.59	20221116	5030	0.60	20230927	1.69	N	080470	500	36 억	70078	N	N	N	N
10	20230926	160638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	-30	5	-0.58	39585110	7751	119.43	5100	5130	5060	6690	3610	5150	5107.09	0.98	-1264	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	374	15.95	0.85	12	0.11	321.00	6008.00	8240	20221116	-37.86	5060	20230926	1.19	8030	-36.24	20230217	5060	1.19	20230926	8240	-37.86	20221116	5060	1.19	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
11	20230926	150639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	37940840	7429	114.47	5100	5130	5060	6690	3610	5150	5107.12	0.98	-1232	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.10	321.00	6008.00	8240	20221116	-37.99	5060	20230926	0.99	8030	-36.36	20230217	5060	0.99	20230926	8240	-37.99	20221116	5060	0.99	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
12	20230926	140633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5110	-40	5	-0.78	31119780	6094	93.90	5100	5130	5060	6690	3610	5150	5106.62	0.98	-1076	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	373	15.92	0.85	12	0.08	321.00	6008.00	8240	20221116	-37.99	5060	20230926	0.99	8030	-36.36	20230217	5060	0.99	20230926	8240	-37.99	20221116	5060	0.99	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
13	20230926	130637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	-30	5	-0.58	28369760	5555	85.59	5100	5130	5060	6690	3610	5150	5107.06	0.98	-968	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	374	15.95	0.85	12	0.08	321.00	6008.00	8240	20221116	-37.86	5060	20230926	1.19	8030	-36.24	20230217	5060	1.19	20230926	8240	-37.86	20221116	5060	1.19	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
14	20230926	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-50	5	-0.97	27634450	5411	83.37	5100	5130	5060	6690	3610	5150	5107.08	0.98	-939	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	372	15.89	0.85	12	0.07	321.00	6008.00	8240	20221116	-38.11	5060	20230926	0.79	8030	-36.49	20230217	5060	0.79	20230926	8240	-38.11	20221116	5060	0.79	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
15	20230926	110638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	-30	5	-0.58	23221440	4546	70.05	5100	5130	5060	6690	3610	5150	5108.09	0.98	-648	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	374	15.95	0.85	12	0.06	321.00	6008.00	8240	20221116	-37.86	5060	20230926	1.19	8030	-36.24	20230217	5060	1.19	20230926	8240	-37.86	20221116	5060	1.19	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
16	20230926	100637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	-30	5	-0.58	9774930	1913	29.48	5100	5130	5060	6690	3610	5150	5109.72	0.98	-462	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	374	15.95	0.85	12	0.03	321.00	6008.00	8240	20221116	-37.86	5060	20230926	1.19	8030	-36.24	20230217	5060	1.19	20230926	8240	-37.86	20221116	5060	1.19	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
17	20230926	090638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-50	5	-0.97	4122710	809	12.47	5100	5100	5060	6690	3610	5150	5095.99	0.98	2	5243	5196	5173	5126	5103	5185	5115	37	1540	500	3700	10	1	7300000	372	15.89	0.85	12	0.01	321.00	6008.00	8240	20221116	-38.11	5060	20230926	0.79	8030	-36.49	20230217	5060	0.79	20230926	8240	-38.11	20221116	5060	0.79	20230926	1.69	N	080470	500	36 억	71334	N	N	N	N
18	20230925	160637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5150	0	3	0.00	33581240	6488	57.19	5210	5220	5150	6690	3610	5150	5175.90	0.98	342	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	376	16.04	0.86	12	0.09	321.00	6008.00	8240	20221116	-37.50	5150	20230925	0.00	8030	-35.87	20230217	5150	0.00	20230925	8240	-37.50	20221116	5150	0.00	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
19	20230925	150640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5170	20	2	0.39	31659490	6115	53.91	5210	5220	5150	6690	3610	5150	5177.35	0.98	558	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	377	16.11	0.86	12	0.08	321.00	6008.00	8240	20221116	-37.26	5150	20230925	0.39	8030	-35.62	20230217	5150	0.39	20230925	8240	-37.26	20221116	5150	0.39	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
20	20230925	140628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5150	0	3	0.00	31339690	6053	53.36	5210	5220	5150	6690	3610	5150	5177.55	0.98	566	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	376	16.04	0.86	12	0.08	321.00	6008.00	8240	20221116	-37.50	5150	20230925	0.00	8030	-35.87	20230217	5150	0.00	20230925	8240	-37.50	20221116	5150	0.00	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
21	20230925	130633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5150	0	3	0.00	27173210	5244	46.23	5210	5220	5150	6690	3610	5150	5181.77	0.98	566	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	376	16.04	0.86	12	0.07	321.00	6008.00	8240	20221116	-37.50	5150	20230925	0.00	8030	-35.87	20230217	5150	0.00	20230925	8240	-37.50	20221116	5150	0.00	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
22	20230925	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5200	50	2	0.97	13840700	2662	23.47	5210	5210	5150	6690	3610	5150	5199.36	0.98	339	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	380	16.20	0.87	12	0.04	321.00	6008.00	8240	20221116	-36.89	5150	20230925	0.97	8030	-35.24	20230217	5150	0.97	20230925	8240	-36.89	20221116	5150	0.97	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
23	20230925	110633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5180	30	2	0.58	12780030	2458	21.67	5210	5210	5150	6690	3610	5150	5199.36	0.98	339	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	378	16.14	0.86	12	0.03	321.00	6008.00	8240	20221116	-37.14	5150	20230925	0.58	8030	-35.49	20230217	5150	0.58	20230925	8240	-37.14	20221116	5150	0.58	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
24	20230925	100635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5200	50	2	0.97	9926800	1908	16.82	5210	5210	5150	6690	3610	5150	5202.73	0.98	236	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	380	16.20	0.87	12	0.03	321.00	6008.00	8240	20221116	-36.89	5150	20230925	0.97	8030	-35.24	20230217	5150	0.97	20230925	8240	-36.89	20221116	5150	0.97	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
25	20230925	090633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5180	30	2	0.58	7239310	1391	12.26	5210	5210	5150	6690	3610	5150	5204.39	0.98	69	5296	5222	5186	5112	5076	5205	5095	37	1540	500	3700	10	1	7300000	378	16.14	0.86	12	0.02	321.00	6008.00	8240	20221116	-37.14	5150	20230925	0.58	8030	-35.49	20230217	5150	0.58	20230925	8240	-37.14	20221116	5150	0.58	20230925	1.68	N	080470	500	36 억	71239	N	N	N	N
26	20230922	160656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5150	-70	5	-1.34	57776280	11134	125.57	5190	5260	5150	6780	3660	5220	5189.18	0.99	-449	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	376	16.04	0.86	12	0.15	321.00	6008.00	8240	20221116	-37.50	5150	20230922	0.00	8030	-35.87	20230217	5150	0.00	20230922	8240	-37.50	20221116	5150	0.00	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
27	20230922	150652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5230	10	2	0.19	31378010	6009	67.77	5190	5260	5150	6780	3660	5220	5221.84	0.99	-447	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	382	16.29	0.87	12	0.08	321.00	6008.00	8240	20221116	-36.53	5150	20230922	1.55	8030	-34.87	20230217	5150	1.55	20230922	8240	-36.53	20221116	5150	1.55	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
28	20230922	140653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5240	20	2	0.38	26985480	5166	58.26	5190	5260	5150	6780	3660	5220	5223.67	0.99	-447	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	383	16.32	0.87	12	0.07	321.00	6008.00	8240	20221116	-36.41	5150	20230922	1.75	8030	-34.74	20230217	5150	1.75	20230922	8240	-36.41	20221116	5150	1.75	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
29	20230922	130612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5230	10	2	0.19	24433230	4678	52.76	5190	5260	5150	6780	3660	5220	5223.01	0.99	-447	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	382	16.29	0.87	12	0.06	321.00	6008.00	8240	20221116	-36.53	5150	20230922	1.55	8030	-34.87	20230217	5150	1.55	20230922	8240	-36.53	20221116	5150	1.55	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
30	20230922	120611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5250	30	2	0.57	21645310	4145	46.75	5190	5260	5150	6780	3660	5220	5222.03	0.99	-447	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	383	16.36	0.87	12	0.06	321.00	6008.00	8240	20221116	-36.29	5150	20230922	1.94	8030	-34.62	20230217	5150	1.94	20230922	8240	-36.29	20221116	5150	1.94	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
31	20230922	110607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5240	20	2	0.38	20757560	3976	44.84	5190	5260	5150	6780	3660	5220	5220.71	0.99	-616	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	383	16.32	0.87	12	0.05	321.00	6008.00	8240	20221116	-36.41	5150	20230922	1.75	8030	-34.74	20230217	5150	1.75	20230922	8240	-36.41	20221116	5150	1.75	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
32	20230922	100608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5240	20	2	0.38	6354980	1222	13.78	5190	5250	5150	6780	3660	5220	5200.47	0.99	-403	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	383	16.32	0.87	12	0.02	321.00	6008.00	8240	20221116	-36.41	5150	20230922	1.75	8030	-34.74	20230217	5150	1.75	20230922	8240	-36.41	20221116	5150	1.75	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
33	20230922	090603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5180	-40	5	-0.77	1445800	278	3.14	5190	5220	5180	6780	3660	5220	5200.72	0.99	-46	5333	5276	5243	5186	5153	5305	5215	37	1560	500	3750	10	1	7300000	378	16.14	0.86	12	0.00	321.00	6008.00	8240	20221116	-37.14	5180	20230922	0.00	8030	-35.49	20230217	5180	0.00	20230922	8240	-37.14	20221116	5180	0.00	20230922	1.68	N	080470	500	36 억	72136	N	N	N	N
34	20230921	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-60	5	-1.14	46673810	8866	62.36	5210	5300	5210	6860	3700	5280	5264.38	1.01	-1176	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	381	16.26	0.87	12	0.12	321.00	6008.00	8240	20221116	-36.65	5190	20230907	0.58	8030	-34.99	20230217	5190	0.58	20230907	8240	-36.65	20220921	5190	0.58	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
35	20230921	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-40	5	-0.76	44470180	8445	59.40	5210	5300	5210	6860	3700	5280	5265.86	1.01	-1130	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	383	16.32	0.87	12	0.12	321.00	6008.00	8240	20221116	-36.41	5190	20230907	0.96	8030	-34.74	20230217	5190	0.96	20230907	8240	-36.41	20220921	5190	0.96	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
36	20230921	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-10	5	-0.19	33807640	6414	45.12	5210	5300	5210	6860	3700	5280	5270.91	1.01	-1057	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	385	16.42	0.88	12	0.09	321.00	6008.00	8240	20221116	-36.04	5190	20230907	1.54	8030	-34.37	20230217	5190	1.54	20230907	8240	-36.04	20220921	5190	1.54	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
37	20230921	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-30	5	-0.57	30769670	5836	41.05	5210	5300	5210	6860	3700	5280	5272.39	1.01	-1285	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	383	16.36	0.87	12	0.08	321.00	6008.00	8240	20221116	-36.29	5190	20230907	1.16	8030	-34.62	20230217	5190	1.16	20230907	8240	-36.29	20220921	5190	1.16	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
38	20230921	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-30	5	-0.57	27598070	5232	36.80	5210	5300	5210	6860	3700	5280	5274.86	1.01	-827	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	383	16.36	0.87	12	0.07	321.00	6008.00	8240	20221116	-36.29	5190	20230907	1.16	8030	-34.62	20230217	5190	1.16	20230907	8240	-36.29	20220921	5190	1.16	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
39	20230921	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-20	5	-0.38	23810830	4511	31.73	5210	5300	5210	6860	3700	5280	5278.39	1.01	-827	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	384	16.39	0.88	12	0.06	321.00	6008.00	8240	20221116	-36.17	5190	20230907	1.35	8030	-34.50	20230217	5190	1.35	20230907	8240	-36.17	20220921	5190	1.35	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
40	20230921	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	20	2	0.38	13098120	2479	17.44	5210	5300	5210	6860	3700	5280	5283.63	1.01	-567	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	387	16.51	0.88	12	0.03	321.00	6008.00	8240	20221116	-35.68	5190	20230907	2.12	8030	-34.00	20230217	5190	2.12	20230907	8240	-35.68	20220921	5190	2.12	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
41	20230921	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-10	5	-0.19	1744250	334	2.35	5210	5270	5210	6860	3700	5280	5222.31	1.01	-75	5473	5376	5313	5216	5153	5345	5185	37	1580	500	3800	10	1	7300000	385	16.42	0.88	12	0.00	321.00	6008.00	8240	20221116	-36.04	5190	20230907	1.54	8030	-34.37	20230217	5190	1.54	20230907	8240	-36.04	20220921	5190	1.54	20230907	1.68	N	080470	500	36 억	73999	N	N	N	N
42	20230920	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-100	5	-1.86	75413600	14217	245.76	5380	5410	5250	6990	3770	5380	5304.47	1.03	-1846	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	385	16.45	0.88	12	0.19	321.00	6008.00	8240	20220921	-35.92	5190	20230907	1.73	8030	-34.25	20230217	5190	1.73	20230907	8240	-35.92	20220921	5190	1.73	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
43	20230920	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-90	5	-1.67	68809620	12969	224.18	5380	5410	5250	6990	3770	5380	5305.70	1.03	-1514	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	386	16.48	0.88	12	0.18	321.00	6008.00	8240	20220921	-35.80	5190	20230907	1.93	8030	-34.12	20230217	5190	1.93	20230907	8240	-35.80	20220921	5190	1.93	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
44	20230920	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-70	5	-1.30	38084750	7156	123.70	5380	5410	5300	6990	3770	5380	5322.07	1.03	-1755	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	388	16.54	0.88	12	0.10	321.00	6008.00	8240	20220921	-35.56	5190	20230907	2.31	8030	-33.87	20230217	5190	2.31	20230907	8240	-35.56	20220921	5190	2.31	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
45	20230920	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-70	5	-1.30	35237010	6619	114.42	5380	5410	5300	6990	3770	5380	5323.62	1.03	-1583	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	388	16.54	0.88	12	0.09	321.00	6008.00	8240	20220921	-35.56	5190	20230907	2.31	8030	-33.87	20230217	5190	2.31	20230907	8240	-35.56	20220921	5190	2.31	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
46	20230920	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-80	5	-1.49	30675870	5762	99.60	5380	5410	5300	6990	3770	5380	5323.82	1.03	-1086	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	387	16.51	0.88	12	0.08	321.00	6008.00	8240	20220921	-35.68	5190	20230907	2.12	8030	-34.00	20230217	5190	2.12	20230907	8240	-35.68	20220921	5190	2.12	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
47	20230920	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-70	5	-1.30	29246320	5493	94.95	5380	5410	5300	6990	3770	5380	5324.29	1.03	-892	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	388	16.54	0.88	12	0.08	321.00	6008.00	8240	20220921	-35.56	5190	20230907	2.31	8030	-33.87	20230217	5190	2.31	20230907	8240	-35.56	20220921	5190	2.31	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
48	20230920	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-60	5	-1.12	15631970	2932	50.68	5380	5410	5310	6990	3770	5380	5331.50	1.03	-511	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	388	16.57	0.89	12	0.04	321.00	6008.00	8240	20220921	-35.44	5190	20230907	2.50	8030	-33.75	20230217	5190	2.50	20230907	8240	-35.44	20220921	5190	2.50	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
49	20230920	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-40	5	-0.74	1478820	275	4.75	5380	5380	5340	6990	3770	5380	5377.53	1.03	-206	5473	5426	5403	5356	5333	5415	5345	37	1610	500	3870	10	1	7300000	390	16.64	0.89	12	0.00	321.00	6008.00	8240	20220921	-35.19	5190	20230907	2.89	8030	-33.50	20230217	5190	2.89	20230907	8240	-35.19	20220921	5190	2.89	20230907	1.67	N	080470	500	36 억	74948	N	N	N	N
50	20230919	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-90	5	-1.65	31288420	5785	48.96	5420	5450	5380	7110	3830	5470	5408.54	1.07	-3182	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	393	16.76	0.90	12	0.08	321.00	6008.00	8240	20220921	-34.71	5190	20230907	3.66	8030	-33.00	20230217	5190	3.66	20230907	8240	-34.71	20220921	5190	3.66	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
51	20230919	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-80	5	-1.46	27349660	5053	42.76	5420	5450	5390	7110	3830	5470	5412.56	1.07	-3163	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	393	16.79	0.90	12	0.07	321.00	6008.00	8240	20220921	-34.59	5190	20230907	3.85	8030	-32.88	20230217	5190	3.85	20230907	8240	-34.59	20220921	5190	3.85	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
52	20230919	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	14573600	2687	22.74	5420	5450	5410	7110	3830	5470	5423.74	1.07	-1325	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	396	16.88	0.90	12	0.04	321.00	6008.00	8240	20220921	-34.22	5190	20230907	4.43	8030	-32.50	20230217	5190	4.43	20230907	8240	-34.22	20220921	5190	4.43	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
53	20230919	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-40	5	-0.73	11549840	2129	18.02	5420	5450	5410	7110	3830	5470	5425.01	1.07	-887	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	396	16.92	0.90	12	0.03	321.00	6008.00	8240	20220921	-34.10	5190	20230907	4.62	8030	-32.38	20230217	5190	4.62	20230907	8240	-34.10	20220921	5190	4.62	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
54	20230919	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	9996860	1843	15.60	5420	5450	5410	7110	3830	5470	5424.23	1.07	-601	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	396	16.88	0.90	12	0.03	321.00	6008.00	8240	20220921	-34.22	5190	20230907	4.43	8030	-32.50	20230217	5190	4.43	20230907	8240	-34.22	20220921	5190	4.43	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
55	20230919	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-60	5	-1.10	9991440	1842	15.59	5420	5450	5410	7110	3830	5470	5424.23	1.07	-601	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	395	16.85	0.90	12	0.03	321.00	6008.00	8240	20220921	-34.34	5190	20230907	4.24	8030	-32.63	20230217	5190	4.24	20230907	8240	-34.34	20220921	5190	4.24	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
56	20230919	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-30	5	-0.55	7434430	1370	11.59	5420	5450	5410	7110	3830	5470	5426.59	1.07	-486	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	397	16.95	0.91	12	0.02	321.00	6008.00	8240	20220921	-33.98	5190	20230907	4.82	8030	-32.25	20230217	5190	4.82	20230907	8240	-33.98	20220921	5190	4.82	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
57	20230919	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	1772340	327	2.77	5420	5420	5420	7110	3830	5470	5420.00	1.07	0	5616	5542	5486	5412	5356	5515	5385	37	1640	500	3930	10	1	7300000	396	16.88	0.90	12	0.00	321.00	6008.00	8240	20220921	-34.22	5190	20230907	4.43	8030	-32.50	20230217	5190	4.43	20230907	8240	-34.22	20220921	5190	4.43	20230907	1.74	N	080470	500	36 억	78130	N	N	N	N
58	20230918	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-60	5	-1.08	64729690	11816	104.70	5560	5560	5430	7180	3880	5530	5478.16	1.08	-497	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	399	17.04	0.91	12	0.16	321.00	6008.00	8240	20220921	-33.62	5190	20230907	5.39	8030	-31.88	20230217	5190	5.39	20230907	8240	-33.62	20220921	5190	5.39	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
59	20230918	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-80	5	-1.45	60966830	11127	98.59	5560	5560	5430	7180	3880	5530	5479.18	1.08	-214	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	398	16.98	0.91	12	0.15	321.00	6008.00	8240	20220921	-33.86	5190	20230907	5.01	8030	-32.13	20230217	5190	5.01	20230907	8240	-33.86	20220921	5190	5.01	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
60	20230918	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-90	5	-1.63	56141950	10244	90.77	5560	5560	5430	7180	3880	5530	5480.47	1.08	-214	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	397	16.95	0.91	12	0.14	321.00	6008.00	8240	20220921	-33.98	5190	20230907	4.82	8030	-32.25	20230217	5190	4.82	20230907	8240	-33.98	20220921	5190	4.82	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
61	20230918	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-90	5	-1.63	48909980	8913	78.97	5560	5560	5440	7180	3880	5530	5487.49	1.08	-219	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	397	16.95	0.91	12	0.12	321.00	6008.00	8240	20220921	-33.98	5190	20230907	4.82	8030	-32.25	20230217	5190	4.82	20230907	8240	-33.98	20220921	5190	4.82	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
62	20230918	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-70	5	-1.27	35922810	6531	57.87	5560	5560	5450	7180	3880	5530	5500.35	1.08	-219	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	399	17.01	0.91	12	0.09	321.00	6008.00	8240	20220921	-33.74	5190	20230907	5.20	8030	-32.00	20230217	5190	5.20	20230907	8240	-33.74	20220921	5190	5.20	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
63	20230918	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-70	5	-1.27	32872880	5972	52.92	5560	5560	5450	7180	3880	5530	5504.50	1.08	-219	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	399	17.01	0.91	12	0.08	321.00	6008.00	8240	20220921	-33.74	5190	20230907	5.20	8030	-32.00	20230217	5190	5.20	20230907	8240	-33.74	20220921	5190	5.20	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
64	20230918	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-60	5	-1.08	27583900	5003	44.33	5560	5560	5460	7180	3880	5530	5513.47	1.08	-219	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	399	17.04	0.91	12	0.07	321.00	6008.00	8240	20220921	-33.62	5190	20230907	5.39	8030	-31.88	20230217	5190	5.39	20230907	8240	-33.62	20220921	5190	5.39	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
65	20230918	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	0	3	0.00	10376500	1869	16.56	5560	5560	5530	7180	3880	5530	5551.90	1.08	-305	5576	5552	5516	5492	5456	5535	5475	37	1650	500	3980	10	1	7300000	404	17.23	0.92	12	0.03	321.00	6008.00	8240	20220921	-32.89	5190	20230907	6.55	8030	-31.13	20230217	5190	6.55	20230907	8240	-32.89	20220921	5190	6.55	20230907	1.76	N	080470	500	36 억	78571	N	N	N	N
66	20230915	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	30	2	0.55	62216130	11286	120.74	5540	5540	5480	7150	3850	5500	5512.68	1.07	228	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	404	17.23	0.92	12	0.15	321.00	6008.00	8240	20220921	-32.89	5190	20230907	6.55	8030	-31.13	20230217	5190	6.55	20230907	8240	-32.89	20220921	5190	6.55	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
67	20230915	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	20	2	0.36	60159410	10914	116.76	5540	5540	5480	7150	3850	5500	5512.13	1.07	228	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	403	17.20	0.92	12	0.15	321.00	6008.00	8240	20220921	-33.01	5190	20230907	6.36	8030	-31.26	20230217	5190	6.36	20230907	8240	-33.01	20220921	5190	6.36	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
68	20230915	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	20	2	0.36	52729470	9568	102.36	5540	5540	5480	7150	3850	5500	5511.02	1.07	209	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	403	17.20	0.92	12	0.13	321.00	6008.00	8240	20220921	-33.01	5190	20230907	6.36	8030	-31.26	20230217	5190	6.36	20230907	8240	-33.01	20220921	5190	6.36	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
69	20230915	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	10	2	0.18	43438280	7886	84.37	5540	5540	5480	7150	3850	5500	5508.28	1.07	205	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	402	17.17	0.92	12	0.11	321.00	6008.00	8240	20220921	-33.13	5190	20230907	6.17	8030	-31.38	20230217	5190	6.17	20230907	8240	-33.13	20220921	5190	6.17	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
70	20230915	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	10	2	0.18	33882990	6151	65.81	5540	5540	5480	7150	3850	5500	5508.53	1.07	95	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	402	17.17	0.92	12	0.08	321.00	6008.00	8240	20220921	-33.13	5190	20230907	6.17	8030	-31.38	20230217	5190	6.17	20230907	8240	-33.13	20220921	5190	6.17	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
71	20230915	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	0	3	0.00	28048670	5090	54.46	5540	5540	5480	7150	3850	5500	5510.54	1.07	49	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	402	17.13	0.92	12	0.07	321.00	6008.00	8240	20220921	-33.25	5190	20230907	5.97	8030	-31.51	20230217	5190	5.97	20230907	8240	-33.25	20220921	5190	5.97	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
72	20230915	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-10	5	-0.18	24770610	4493	48.07	5540	5540	5490	7150	3850	5500	5513.16	1.07	0	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	401	17.10	0.91	12	0.06	321.00	6008.00	8240	20220921	-33.37	5190	20230907	5.78	8030	-31.63	20230217	5190	5.78	20230907	8240	-33.37	20220921	5190	5.78	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
73	20230915	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	10	2	0.18	711060	129	1.38	5540	5540	5510	7150	3850	5500	5512.09	1.07	0	5633	5566	5493	5426	5353	5600	5460	37	1650	500	3960	10	1	7300000	402	17.17	0.92	12	0.00	321.00	6008.00	8240	20220921	-33.13	5190	20230907	6.17	8030	-31.38	20230217	5190	6.17	20230907	8240	-33.13	20220921	5190	6.17	20230907	1.79	N	080470	500	36 억	78343	N	N	N	N
74	20230914	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	50	2	0.92	50112340	9146	67.65	5420	5560	5420	7080	3820	5450	5479.04	1.08	-525	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	402	17.13	0.92	12	0.13	321.00	6008.00	8240	20220921	-33.25	5190	20230907	5.97	8030	-31.51	20230217	5190	5.97	20230907	8240	-33.25	20220921	5190	5.97	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
75	20230914	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	60	2	1.10	47124870	8603	63.64	5420	5560	5420	7080	3820	5450	5477.73	1.08	-490	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	402	17.17	0.92	12	0.12	321.00	6008.00	8240	20220921	-33.13	5190	20230907	6.17	8030	-31.38	20230217	5190	6.17	20230907	8240	-33.13	20220921	5190	6.17	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
76	20230914	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	40	2	0.73	38657890	7065	52.26	5420	5560	5420	7080	3820	5450	5471.75	1.08	-249	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	401	17.10	0.91	12	0.10	321.00	6008.00	8240	20220921	-33.37	5190	20230907	5.78	8030	-31.63	20230217	5190	5.78	20230907	8240	-33.37	20220921	5190	5.78	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
77	20230914	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	40	2	0.73	37178770	6795	50.26	5420	5560	5420	7080	3820	5450	5471.49	1.08	-229	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	401	17.10	0.91	12	0.09	321.00	6008.00	8240	20220921	-33.37	5190	20230907	5.78	8030	-31.63	20230217	5190	5.78	20230907	8240	-33.37	20220921	5190	5.78	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
78	20230914	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	0	3	0.00	32480540	5936	43.91	5420	5560	5420	7080	3820	5450	5471.79	1.08	-166	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	398	16.98	0.91	12	0.08	321.00	6008.00	8240	20220921	-33.86	5190	20230907	5.01	8030	-32.13	20230217	5190	5.01	20230907	8240	-33.86	20220921	5190	5.01	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
79	20230914	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	10	2	0.18	28196100	5147	38.07	5420	5560	5420	7080	3820	5450	5478.16	1.08	-229	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	399	17.01	0.91	12	0.07	321.00	6008.00	8240	20220921	-33.74	5190	20230907	5.20	8030	-32.00	20230217	5190	5.20	20230907	8240	-33.74	20220921	5190	5.20	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
80	20230914	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	40	2	0.73	21252420	3874	28.66	5420	5560	5420	7080	3820	5450	5485.91	1.08	-188	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	401	17.10	0.91	12	0.05	321.00	6008.00	8240	20220921	-33.37	5190	20230907	5.78	8030	-31.63	20230217	5190	5.78	20230907	8240	-33.37	20220921	5190	5.78	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
81	20230914	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-10	5	-0.18	2497720	460	3.40	5420	5440	5420	7080	3820	5450	5429.83	1.08	133	5530	5490	5410	5370	5290	5510	5390	37	1630	500	3920	10	1	7300000	397	16.95	0.91	12	0.01	321.00	6008.00	8240	20220921	-33.98	5190	20230907	4.82	8030	-32.25	20230217	5190	4.82	20230907	8240	-33.98	20220921	5190	4.82	20230907	1.80	N	080470	500	36 억	78868	N	N	N	N
82	20230913	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	50	2	0.93	73056950	13519	100.16	5380	5450	5330	7020	3780	5400	5404.02	1.08	167	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	398	16.98	0.91	12	0.19	321.00	6008.00	8240	20220921	-33.86	5190	20230907	5.01	8030	-32.13	20230217	5190	5.01	20230907	8240	-33.86	20220921	5190	5.01	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
83	20230913	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	40	2	0.74	58414430	10828	80.22	5380	5450	5330	7020	3780	5400	5394.76	1.08	167	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	397	16.95	0.91	12	0.15	321.00	6008.00	8240	20220921	-33.98	5190	20230907	4.82	8030	-32.25	20230217	5190	4.82	20230907	8240	-33.98	20220921	5190	4.82	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
84	20230913	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-10	5	-0.19	29544110	5508	40.81	5380	5400	5330	7020	3780	5400	5363.85	1.08	337	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	393	16.79	0.90	12	0.08	321.00	6008.00	8240	20220921	-34.59	5190	20230907	3.85	8030	-32.88	20230217	5190	3.85	20230907	8240	-34.59	20220921	5190	3.85	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
85	20230913	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-30	5	-0.56	26540630	4946	36.64	5380	5400	5330	7020	3780	5400	5366.08	1.08	334	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	392	16.73	0.89	12	0.07	321.00	6008.00	8240	20220921	-34.83	5190	20230907	3.47	8030	-33.13	20230217	5190	3.47	20230907	8240	-34.83	20220921	5190	3.47	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
86	20230913	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-40	5	-0.74	17156490	3191	23.64	5380	5400	5330	7020	3780	5400	5376.52	1.08	304	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	391	16.70	0.89	12	0.04	321.00	6008.00	8240	20220921	-34.95	5190	20230907	3.28	8030	-33.25	20230217	5190	3.28	20230907	8240	-34.95	20220921	5190	3.28	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
87	20230913	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-50	5	-0.93	17145770	3189	23.63	5380	5400	5330	7020	3780	5400	5376.53	1.08	304	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	391	16.67	0.89	12	0.04	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
88	20230913	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	0	3	0.00	10193010	1892	14.02	5380	5400	5330	7020	3780	5400	5387.43	1.08	285	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	394	16.82	0.90	12	0.03	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
89	20230913	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-50	5	-0.93	2049670	382	2.83	5380	5380	5350	7020	3780	5400	5365.63	1.08	120	5466	5432	5406	5372	5346	5420	5360	37	1620	500	3880	10	1	7300000	391	16.67	0.89	12	0.01	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.85	N	080470	500	36 억	78641	N	N	N	N
90	20230912	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	72839140	13487	94.43	5410	5440	5380	6950	3750	5350	5400.69	1.07	169	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	394	16.82	0.90	12	0.18	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
91	20230912	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	30	2	0.56	68828030	12742	89.21	5410	5440	5380	6950	3750	5350	5401.67	1.07	167	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	393	16.76	0.90	12	0.17	321.00	6008.00	8240	20220921	-34.71	5190	20230907	3.66	8030	-33.00	20230217	5190	3.66	20230907	8240	-34.71	20220921	5190	3.66	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
92	20230912	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	54934330	10163	71.15	5410	5440	5380	6950	3750	5350	5405.33	1.07	168	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	394	16.82	0.90	12	0.14	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
93	20230912	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	49083120	9081	63.58	5410	5440	5380	6950	3750	5350	5405.03	1.07	434	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	394	16.82	0.90	12	0.12	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
94	20230912	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	40	2	0.75	47321530	8755	61.30	5410	5440	5380	6950	3750	5350	5405.09	1.07	428	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	393	16.79	0.90	12	0.12	321.00	6008.00	8240	20220921	-34.59	5190	20230907	3.85	8030	-32.88	20230217	5190	3.85	20230907	8240	-34.59	20220921	5190	3.85	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
95	20230912	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	30	2	0.56	46444390	8592	60.16	5410	5440	5380	6950	3750	5350	5405.54	1.07	412	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	393	16.76	0.90	12	0.12	321.00	6008.00	8240	20220921	-34.71	5190	20230907	3.66	8030	-33.00	20230217	5190	3.66	20230907	8240	-34.71	20220921	5190	3.66	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
96	20230912	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	42097360	7785	54.51	5410	5440	5390	6950	3750	5350	5407.50	1.07	151	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	394	16.82	0.90	12	0.11	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
97	20230912	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	50	2	0.93	1157700	214	1.50	5410	5410	5400	6950	3750	5350	5409.81	1.07	-4	5570	5460	5380	5270	5190	5420	5230	37	1600	500	3850	10	1	7300000	394	16.82	0.90	12	0.00	321.00	6008.00	8240	20220921	-34.47	5190	20230907	4.05	8030	-32.75	20230217	5190	4.05	20230907	8240	-34.47	20220921	5190	4.05	20230907	1.84	N	080470	500	36 억	78472	N	N	N	N
98	20230911	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	76381180	14283	128.29	5490	5490	5300	6990	3770	5380	5347.70	1.09	-853	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.20	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
99	20230911	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	75161430	14055	126.25	5490	5490	5300	6990	3770	5380	5347.66	1.09	-850	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.19	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
100	20230911	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	69183610	12939	116.22	5490	5490	5300	6990	3770	5380	5346.91	1.09	-773	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.18	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
101	20230911	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	65516860	12254	110.07	5490	5490	5300	6990	3770	5380	5346.57	1.09	-770	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.17	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
102	20230911	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-60	5	-1.12	64372150	12040	108.15	5490	5490	5300	6990	3770	5380	5346.52	1.09	-789	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	388	16.57	0.89	12	0.16	321.00	6008.00	8240	20220921	-35.44	5190	20230907	2.50	8030	-33.75	20230217	5190	2.50	20230907	8240	-35.44	20220921	5190	2.50	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
103	20230911	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-60	5	-1.12	35766490	6660	59.82	5490	5490	5320	6990	3770	5380	5370.34	1.09	-935	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	388	16.57	0.89	12	0.09	321.00	6008.00	8240	20220921	-35.44	5190	20230907	2.50	8030	-33.75	20230217	5190	2.50	20230907	8240	-35.44	20220921	5190	2.50	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
104	20230911	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	21246880	3939	35.38	5490	5490	5350	6990	3770	5380	5393.98	1.09	-1047	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.05	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
105	20230911	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	30	2	0.56	5248780	963	8.65	5490	5490	5410	6990	3770	5380	5450.45	1.09	-455	5513	5446	5323	5256	5133	5480	5290	37	1610	500	3870	10	1	7300000	395	16.85	0.90	12	0.01	321.00	6008.00	8240	20220921	-34.34	5190	20230907	4.24	8030	-32.63	20230217	5190	4.24	20230907	8240	-34.34	20220921	5190	4.24	20230907	1.76	N	080470	500	36 억	79276	N	N	N	N
106	20230908	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	110	2	2.09	58565130	11103	28.38	5200	5390	5200	6850	3690	5270	5274.71	1.09	-622	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	393	16.76	0.90	12	0.15	321.00	6008.00	8240	20220921	-34.71	5190	20230907	3.66	8030	-33.00	20230217	5190	3.66	20230907	8240	-34.71	20220921	5190	3.66	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
107	20230908	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	80	2	1.52	54069840	10265	26.24	5200	5350	5200	6850	3690	5270	5267.40	1.09	-622	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	391	16.67	0.89	12	0.14	321.00	6008.00	8240	20220921	-35.07	5190	20230907	3.08	8030	-33.37	20230217	5190	3.08	20230907	8240	-35.07	20220921	5190	3.08	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
108	20230908	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	30	2	0.57	50532260	9598	24.54	5200	5300	5200	6850	3690	5270	5264.87	1.09	-621	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	387	16.51	0.88	12	0.13	321.00	6008.00	8240	20220921	-35.68	5190	20230907	2.12	8030	-34.00	20230217	5190	2.12	20230907	8240	-35.68	20220921	5190	2.12	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
109	20230908	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-20	5	-0.38	34448070	6559	16.77	5200	5300	5200	6850	3690	5270	5252.03	1.09	-624	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	383	16.36	0.87	12	0.09	321.00	6008.00	8240	20220921	-36.29	5190	20230907	1.16	8030	-34.62	20230217	5190	1.16	20230907	8240	-36.29	20220921	5190	1.16	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
110	20230908	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	10	2	0.19	33384390	6357	16.25	5200	5300	5200	6850	3690	5270	5251.60	1.09	-636	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	385	16.45	0.88	12	0.09	321.00	6008.00	8240	20220921	-35.92	5190	20230907	1.73	8030	-34.25	20230217	5190	1.73	20230907	8240	-35.92	20220921	5190	1.73	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
111	20230908	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	0	3	0.00	25299280	4819	12.32	5200	5300	5200	6850	3690	5270	5249.90	1.09	-636	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	385	16.42	0.88	12	0.07	321.00	6008.00	8240	20220921	-36.04	5190	20230907	1.54	8030	-34.37	20230217	5190	1.54	20230907	8240	-36.04	20220921	5190	1.54	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
112	20230908	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	20	2	0.38	13634420	2606	6.66	5200	5300	5200	6850	3690	5270	5231.93	1.09	-440	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	386	16.48	0.88	12	0.04	321.00	6008.00	8240	20220921	-35.80	5190	20230907	1.93	8030	-34.12	20230217	5190	1.93	20230907	8240	-35.80	20220921	5190	1.93	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
113	20230908	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-50	5	-0.95	6645620	1278	3.27	5200	5220	5200	6850	3690	5270	5200.02	1.09	-83	5523	5396	5293	5166	5063	5345	5115	37	1580	500	3790	10	1	7300000	381	16.26	0.87	12	0.02	321.00	6008.00	8240	20220921	-36.65	5190	20230907	0.58	8030	-34.99	20230217	5190	0.58	20230907	8240	-36.65	20220921	5190	0.58	20230907	1.77	N	080470	500	36 억	79898	N	N	N	N
114	20230907	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5270	-80	5	-1.50	205112200	39099	239.08	5300	5420	5190	6950	3750	5350	5245.97	1.13	-2453	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	385	16.42	0.88	12	0.54	321.00	6008.00	8240	20220921	-36.04	5190	20230907	1.54	8030	-34.37	20230217	5190	1.54	20230907	8240	-36.04	20220921	5190	1.54	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
115	20230907	150528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5230	-120	5	-2.24	202729330	38646	236.31	5300	5420	5190	6950	3750	5350	5245.80	1.13	-2451	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	382	16.29	0.87	12	0.53	321.00	6008.00	8240	20220921	-36.53	5190	20230907	0.77	8030	-34.87	20230217	5190	0.77	20230907	8240	-36.53	20220921	5190	0.77	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
116	20230907	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5230	-120	5	-2.24	196175980	37392	228.64	5300	5420	5190	6950	3750	5350	5246.47	1.13	-2272	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	382	16.29	0.87	12	0.51	321.00	6008.00	8240	20220921	-36.53	5190	20230907	0.77	8030	-34.87	20230217	5190	0.77	20230907	8240	-36.53	20220921	5190	0.77	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
117	20230907	130524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5210	-140	5	-2.62	180521380	34389	210.28	5300	5420	5190	6950	3750	5350	5249.39	1.13	-1858	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	380	16.23	0.87	12	0.47	321.00	6008.00	8240	20220921	-36.77	5190	20230907	0.39	8030	-35.12	20230217	5190	0.39	20230907	8240	-36.77	20220921	5190	0.39	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
118	20230907	120532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5210	-140	5	-2.62	165915020	31586	193.14	5300	5420	5190	6950	3750	5350	5252.80	1.13	-1889	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	380	16.23	0.87	12	0.43	321.00	6008.00	8240	20220921	-36.77	5190	20230907	0.39	8030	-35.12	20230217	5190	0.39	20230907	8240	-36.77	20220921	5190	0.39	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
119	20230907	110530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5210	-140	5	-2.62	149465520	28429	173.84	5300	5420	5190	6950	3750	5350	5257.50	1.13	-1886	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	380	16.23	0.87	12	0.39	321.00	6008.00	8240	20220921	-36.77	5190	20230907	0.39	8030	-35.12	20230217	5190	0.39	20230907	8240	-36.77	20220921	5190	0.39	20230907	1.77	N	080470	500	36 억	82351	N	N	N	N
120	20230907	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-20	5	-0.37	19915190	3727	22.79	5300	5420	5300	6950	3750	5350	5343.49	1.13	-1954	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	389	16.60	0.89	12	0.05	321.00	6008.00	8240	20220921	-35.32	5280	20230823	0.95	8030	-33.62	20230217	5280	0.95	20230823	8240	-35.32	20220921	5280	0.95	20230823	1.77	N	080470	500	36 억	82351	N	N	N	N
121	20230907	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	70	2	1.31	5975950	1119	6.84	5300	5420	5300	6950	3750	5350	5340.44	1.13	-90	5516	5432	5376	5292	5236	5405	5265	37	1600	500	3850	10	1	7300000	396	16.88	0.90	12	0.02	321.00	6008.00	8240	20220921	-34.22	5280	20230823	2.65	8030	-32.50	20230217	5280	2.65	20230823	8240	-34.22	20220921	5280	2.65	20230823	1.77	N	080470	500	36 억	82351	N	N	N	N
122	20230906	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-10	5	-0.19	87730990	16354	124.33	5380	5460	5320	6960	3760	5360	5364.50	1.15	-1920	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	391	16.67	0.89	12	0.22	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
123	20230906	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-20	5	-0.37	85673580	15969	121.40	5380	5460	5320	6960	3760	5360	5364.99	1.15	-1904	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	390	16.64	0.89	12	0.22	321.00	6008.00	8240	20220921	-35.19	5280	20230823	1.14	8030	-33.50	20230217	5280	1.14	20230823	8240	-35.19	20220921	5280	1.14	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
124	20230906	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-30	5	-0.56	79813040	14870	113.05	5380	5460	5320	6960	3760	5360	5367.39	1.15	-1889	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	389	16.60	0.89	12	0.20	321.00	6008.00	8240	20220921	-35.32	5280	20230823	0.95	8030	-33.62	20230217	5280	0.95	20230823	8240	-35.32	20220921	5280	0.95	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
125	20230906	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-20	5	-0.37	73465990	13681	104.01	5380	5460	5320	6960	3760	5360	5369.93	1.15	-1871	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	390	16.64	0.89	12	0.19	321.00	6008.00	8240	20220921	-35.19	5280	20230823	1.14	8030	-33.50	20230217	5280	1.14	20230823	8240	-35.19	20220921	5280	1.14	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
126	20230906	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-30	5	-0.56	61567650	11447	87.02	5380	5460	5330	6960	3760	5360	5378.50	1.15	-1882	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	389	16.60	0.89	12	0.16	321.00	6008.00	8240	20220921	-35.32	5280	20230823	0.95	8030	-33.62	20230217	5280	0.95	20230823	8240	-35.32	20220921	5280	0.95	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
127	20230906	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-20	5	-0.37	54614500	10143	77.11	5380	5460	5340	6960	3760	5360	5384.45	1.15	-1892	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	390	16.64	0.89	12	0.14	321.00	6008.00	8240	20220921	-35.19	5280	20230823	1.14	8030	-33.50	20230217	5280	1.14	20230823	8240	-35.19	20220921	5280	1.14	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
128	20230906	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-10	5	-0.19	41287530	7654	58.19	5380	5460	5340	6960	3760	5360	5394.24	1.15	-1903	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	391	16.67	0.89	12	0.10	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
129	20230906	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	60	2	1.12	14940380	2753	20.93	5380	5460	5380	6960	3760	5360	5426.95	1.15	-1924	5526	5442	5386	5302	5246	5415	5275	37	1600	500	3850	10	1	7300000	396	16.88	0.90	12	0.04	321.00	6008.00	8240	20220921	-34.22	5280	20230823	2.65	8030	-32.50	20230217	5280	2.65	20230823	8240	-34.22	20220921	5280	2.65	20230823	1.77	N	080470	500	36 억	84271	N	N	N	N
130	20230905	160520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	-40	5	-0.74	70752660	13153	42.23	5400	5470	5330	7020	3780	5400	5379.20	1.17	-1271	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	391	16.70	0.89	12	0.18	321.00	6008.00	8240	20220921	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
131	20230905	150530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-10	5	-0.19	63671160	11831	37.98	5400	5470	5330	7020	3780	5400	5381.72	1.17	-1271	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	393	16.79	0.90	12	0.16	321.00	6008.00	8240	20220921	-34.59	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220921	5280	2.08	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
132	20230905	140527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	0	3	0.00	51569550	9569	30.72	5400	5470	5330	7020	3780	5400	5389.23	1.17	-959	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	394	16.82	0.90	12	0.13	321.00	6008.00	8240	20220921	-34.47	5280	20230823	2.27	8030	-32.75	20230217	5280	2.27	20230823	8240	-34.47	20220921	5280	2.27	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
133	20230905	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-30	5	-0.56	41168970	7633	24.51	5400	5470	5330	7020	3780	5400	5393.55	1.17	-947	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	392	16.73	0.89	12	0.10	321.00	6008.00	8240	20220921	-34.83	5280	20230823	1.70	8030	-33.13	20230217	5280	1.70	20230823	8240	-34.83	20220921	5280	1.70	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
134	20230905	120517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-10	5	-0.19	34719950	6429	20.64	5400	5470	5330	7020	3780	5400	5400.52	1.17	-866	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	393	16.79	0.90	12	0.09	321.00	6008.00	8240	20220921	-34.59	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220921	5280	2.08	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
135	20230905	110521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-50	5	-0.93	26036320	4812	15.45	5400	5470	5330	7020	3780	5400	5410.71	1.17	-889	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	391	16.67	0.89	12	0.07	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
136	20230905	100515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	0	3	0.00	19869570	3664	11.76	5400	5470	5350	7020	3780	5400	5422.93	1.17	-889	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	394	16.82	0.90	12	0.05	321.00	6008.00	8240	20220921	-34.47	5280	20230823	2.27	8030	-32.75	20230217	5280	2.27	20230823	8240	-34.47	20220921	5280	2.27	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
137	20230905	090512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	30	2	0.56	11134340	2045	6.57	5400	5470	5400	7020	3780	5400	5444.71	1.17	-1062	5573	5486	5393	5306	5213	5440	5260	37	1620	500	3880	10	1	7300000	396	16.92	0.90	12	0.03	321.00	6008.00	8240	20220921	-34.10	5280	20230823	2.84	8030	-32.38	20230217	5280	2.84	20230823	8240	-34.10	20220921	5280	2.84	20230823	1.74	N	080470	500	36 억	85542	N	N	N	N
138	20230904	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-80	5	-1.46	166377440	31147	333.94	5480	5480	5300	7120	3840	5480	5341.59	1.18	-878	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	394	16.82	0.90	12	0.43	321.00	6008.00	8240	20220921	-34.47	5280	20230823	2.27	8030	-32.75	20230217	5280	2.27	20230823	8240	-34.47	20220921	5280	2.27	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
139	20230904	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-120	5	-2.19	161313790	30204	323.83	5480	5480	5300	7120	3840	5480	5340.81	1.18	-723	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	391	16.70	0.89	12	0.41	321.00	6008.00	8240	20220921	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
140	20230904	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-120	5	-2.19	152268720	28513	305.70	5480	5480	5300	7120	3840	5480	5340.33	1.18	-661	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	391	16.70	0.89	12	0.39	321.00	6008.00	8240	20220921	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
141	20230904	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-120	5	-2.19	140885940	26387	282.91	5480	5480	5300	7120	3840	5480	5339.22	1.18	-584	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	391	16.70	0.89	12	0.36	321.00	6008.00	8240	20220921	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
142	20230904	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-140	5	-2.55	125344160	23487	251.82	5480	5480	5300	7120	3840	5480	5336.75	1.18	-78	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	390	16.64	0.89	12	0.32	321.00	6008.00	8240	20220921	-35.19	5280	20230823	1.14	8030	-33.50	20230217	5280	1.14	20230823	8240	-35.19	20220921	5280	1.14	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
143	20230904	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-130	5	-2.37	103182830	19340	207.35	5480	5480	5300	7120	3840	5480	5335.20	1.18	-78	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	391	16.67	0.89	12	0.26	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
144	20230904	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-90	5	-1.64	88391710	16579	177.75	5480	5480	5300	7120	3840	5480	5331.55	1.18	-11	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	393	16.79	0.90	12	0.23	321.00	6008.00	8240	20220921	-34.59	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220921	5280	2.08	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
145	20230904	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-160	5	-2.92	18415540	3433	36.81	5480	5480	5300	7120	3840	5480	5364.27	1.18	-226	5620	5550	5510	5440	5400	5530	5420	37	1640	500	3940	10	1	7300000	388	16.57	0.89	12	0.05	321.00	6008.00	8240	20220921	-35.44	5280	20230823	0.76	8030	-33.75	20230217	5280	0.76	20230823	8240	-35.44	20220921	5280	0.76	20230823	1.75	N	080470	500	36 억	86330	N	N	N	N
146	20230901	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	10	2	0.18	51250750	9327	167.72	5580	5580	5470	7110	3830	5470	5494.88	1.19	-930	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	400	17.07	0.91	12	0.13	321.00	6008.00	8240	20220921	-33.50	5280	20230823	3.79	8030	-31.76	20230217	5280	3.79	20230823	8240	-33.50	20220921	5280	3.79	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
147	20230901	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	10	2	0.18	41221910	7495	134.78	5580	5580	5470	7110	3830	5470	5499.92	1.19	-928	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	400	17.07	0.91	12	0.10	321.00	6008.00	8240	20220921	-33.50	5280	20230823	3.79	8030	-31.76	20230217	5280	3.79	20230823	8240	-33.50	20220921	5280	3.79	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
148	20230901	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	50	2	0.91	33630420	6113	109.93	5580	5580	5470	7110	3830	5470	5501.46	1.19	-919	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	403	17.20	0.92	12	0.08	321.00	6008.00	8240	20220921	-33.01	5280	20230823	4.55	8030	-31.26	20230217	5280	4.55	20230823	8240	-33.01	20220921	5280	4.55	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
149	20230901	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	30	2	0.55	24051990	4372	78.62	5580	5580	5470	7110	3830	5470	5501.37	1.19	-302	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	402	17.13	0.92	12	0.06	321.00	6008.00	8240	20220921	-33.25	5280	20230823	4.17	8030	-31.51	20230217	5280	4.17	20230823	8240	-33.25	20220921	5280	4.17	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
150	20230901	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	50	2	0.91	21709660	3948	70.99	5580	5580	5470	7110	3830	5470	5498.90	1.19	-243	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	403	17.20	0.92	12	0.05	321.00	6008.00	8240	20220921	-33.01	5280	20230823	4.55	8030	-31.26	20230217	5280	4.55	20230823	8240	-33.01	20220921	5280	4.55	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
151	20230901	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	50	2	0.91	19093180	3474	62.47	5580	5580	5470	7110	3830	5470	5496.02	1.19	-242	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	403	17.20	0.92	12	0.05	321.00	6008.00	8240	20220921	-33.01	5280	20230823	4.55	8030	-31.26	20230217	5280	4.55	20230823	8240	-33.01	20220921	5280	4.55	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
152	20230901	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	40	2	0.73	6280260	1145	20.59	5580	5580	5470	7110	3830	5470	5484.94	1.19	-60	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	402	17.17	0.92	12	0.02	321.00	6008.00	8240	20220921	-33.13	5280	20230823	4.36	8030	-31.38	20230217	5280	4.36	20230823	8240	-33.13	20220921	5280	4.36	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N
153	20230901	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	30	2	0.55	800050	145	2.61	5580	5580	5500	7110	3830	5470	5517.59	1.19	85	5636	5552	5506	5422	5376	5530	5400	37	1640	500	3930	10	1	7300000	402	17.13	0.92	12	0.00	321.00	6008.00	8240	20220921	-33.25	5280	20230823	4.17	8030	-31.51	20230217	5280	4.17	20230823	8240	-33.25	20220921	5280	4.17	20230823	1.74	N	080470	500	36 억	86659	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History