KissMeData/215360/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17850	-20	5	-0.11	348440090	19600	35.00	17450	17940	17450	23200	12510	17870	17777.28	3.66	4739	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1630	-9.07	1.96	12	0.21	-1968.00	9123.00	25950	20230706	-31.21	12100	20221013	47.52	25950	-31.21	20230706	12450	43.37	20230103	25950	-31.21	20230706	12100	47.52	20221013	2.22	N	215360	500	45 억	334284	N	N	13	N	N
3	20230927	150944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17800	-70	5	-0.39	323528580	18203	32.51	17450	17940	17450	23200	12510	17870	17773.10	3.66	5029	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1626	-9.04	1.95	12	0.20	-1968.00	9123.00	25950	20230706	-31.41	12100	20221013	47.11	25950	-31.41	20230706	12450	42.97	20230103	25950	-31.41	20230706	12100	47.11	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
4	20230927	140945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17860	-10	5	-0.06	167309850	9403	16.79	17450	17940	17450	23200	12510	17870	17792.83	3.66	1176	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1631	-9.08	1.96	12	0.10	-1968.00	9123.00	25950	20230706	-31.18	12100	20221013	47.60	25950	-31.18	20230706	12450	43.45	20230103	25950	-31.18	20230706	12100	47.60	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
5	20230927	130930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17840	-30	5	-0.17	120623380	6772	12.09	17450	17940	17450	23200	12510	17870	17811.65	3.66	375	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1629	-9.07	1.96	12	0.07	-1968.00	9123.00	25950	20230706	-31.25	12100	20221013	47.44	25950	-31.25	20230706	12450	43.29	20230103	25950	-31.25	20230706	12100	47.44	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
6	20230927	120931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17790	-80	5	-0.45	107885780	6058	10.82	17450	17940	17450	23200	12510	17870	17808.30	3.66	672	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1625	-9.04	1.95	12	0.07	-1968.00	9123.00	25950	20230706	-31.45	12100	20221013	47.02	25950	-31.45	20230706	12450	42.89	20230103	25950	-31.45	20230706	12100	47.02	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
7	20230927	110940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17910	40	2	0.22	86544520	4860	8.68	17450	17940	17450	23200	12510	17870	17806.86	3.66	1443	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1636	-9.10	1.96	12	0.05	-1968.00	9123.00	25950	20230706	-30.98	12100	20221013	48.02	25950	-30.98	20230706	12450	43.86	20230103	25950	-30.98	20230706	12100	48.02	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
8	20230927	100931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17930	60	2	0.34	31967550	1795	3.21	17450	17940	17450	23200	12510	17870	17807.48	3.66	138	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1637	-9.11	1.97	12	0.02	-1968.00	9123.00	25950	20230706	-30.91	12100	20221013	48.18	25950	-30.91	20230706	12450	44.02	20230103	25950	-30.91	20230706	12100	48.18	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
9	20230927	090950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17780	-90	5	-0.50	5319220	299	0.53	17450	17840	17450	23200	12510	17870	17773.98	3.66	195	18583	18226	17843	17486	17103	18035	17295	46	5330	500	12860	10	1	9132163	1624	-9.03	1.95	12	0.00	-1968.00	9123.00	25950	20230706	-31.48	12100	20221013	46.94	25950	-31.48	20230706	12450	42.81	20230103	25950	-31.48	20230706	12100	46.94	20221013	2.22	N	215360	500	45 억	334284	N	N	12	N	N
10	20230926	160932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17870	-230	5	-1.27	987210030	55918	570.18	17950	18200	17460	23500	12670	18100	17654.50	3.52	12248	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1632	-9.08	1.96	12	0.61	-1968.00	9123.00	25950	20230706	-31.14	12100	20221013	47.69	25950	-31.14	20230706	12450	43.53	20230103	25950	-31.14	20230706	12100	47.69	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
11	20230926	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17860	-240	5	-1.33	945899930	53604	546.59	17950	18200	17460	23500	12670	18100	17645.98	3.52	13423	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1631	-9.08	1.96	12	0.59	-1968.00	9123.00	25950	20230706	-31.18	12100	20221013	47.60	25950	-31.18	20230706	12450	43.45	20230103	25950	-31.18	20230706	12100	47.60	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
12	20230926	140926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17570	-530	5	-2.93	673727790	38290	390.44	17950	18200	17470	23500	12670	18100	17595.25	3.52	16762	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1605	-8.93	1.93	12	0.42	-1968.00	9123.00	25950	20230706	-32.29	12100	20221013	45.21	25950	-32.29	20230706	12450	41.12	20230103	25950	-32.29	20230706	12100	45.21	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
13	20230926	130928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17570	-530	5	-2.93	624274930	35463	361.61	17950	18200	17490	23500	12670	18100	17603.40	3.52	16647	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1605	-8.93	1.93	12	0.39	-1968.00	9123.00	25950	20230706	-32.29	12100	20221013	45.21	25950	-32.29	20230706	12450	41.12	20230103	25950	-32.29	20230706	12100	45.21	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
14	20230926	120935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17520	-580	5	-3.20	522266650	29634	302.17	17950	18200	17490	23500	12670	18100	17623.72	3.52	14772	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1600	-8.90	1.92	12	0.32	-1968.00	9123.00	25950	20230706	-32.49	12100	20221013	44.79	25950	-32.49	20230706	12450	40.72	20230103	25950	-32.49	20230706	12100	44.79	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
15	20230926	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17750	-350	5	-1.93	138638140	7729	78.81	17950	18200	17750	23500	12670	18100	17937.17	3.52	-1095	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1621	-9.02	1.95	12	0.08	-1968.00	9123.00	25950	20230706	-31.60	12100	20221013	46.69	25950	-31.60	20230706	12450	42.57	20230103	25950	-31.60	20230706	12100	46.69	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
16	20230926	100930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18040	-60	5	-0.33	86050950	4780	48.74	17950	18200	17850	23500	12670	18100	18002.07	3.52	-878	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1647	-9.17	1.98	12	0.05	-1968.00	9123.00	25950	20230706	-30.48	12100	20221013	49.09	25950	-30.48	20230706	12450	44.90	20230103	25950	-30.48	20230706	12100	49.09	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
17	20230926	090932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18200	100	2	0.55	43149510	2395	24.42	17950	18200	17950	23500	12670	18100	18016.11	3.52	46	18333	18216	18083	17966	17833	18275	18025	46	5400	500	13030	10	1	9132163	1662	-9.25	1.99	12	0.03	-1968.00	9123.00	25950	20230706	-29.87	12100	20221013	50.41	25950	-29.87	20230706	12450	46.18	20230103	25950	-29.87	20230706	12100	50.41	20221013	2.15	N	215360	500	45 억	321742	N	N	12	N	N
18	20230925	160932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	120	2	0.67	176945780	9785	8.80	17980	18200	17950	23350	12590	17980	18083.67	3.48	2966	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1653	-9.20	1.98	12	0.11	-1968.00	9123.00	25950	20230706	-30.25	12100	20221013	49.59	25950	-30.25	20230706	12450	45.38	20230103	25950	-30.25	20230706	12100	49.59	20221013	2.10	N	215360	500	45 억	318134	N	N	12	N	N
19	20230925	150934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	120	2	0.67	165617180	9159	8.24	17980	18200	17950	23350	12590	17980	18082.79	3.48	2936	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1653	-9.20	1.98	12	0.10	-1968.00	9123.00	25950	20230706	-30.25	12100	20221013	49.59	25950	-30.25	20230706	12450	45.38	20230103	25950	-30.25	20230706	12100	49.59	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
20	20230925	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	190	2	1.06	122811350	6792	6.11	17980	18200	17950	23350	12590	17980	18082.22	3.48	2379	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1659	-9.23	1.99	12	0.07	-1968.00	9123.00	25950	20230706	-29.98	12100	20221013	50.17	25950	-29.98	20230706	12450	45.94	20230103	25950	-29.98	20230706	12100	50.17	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
21	20230925	130923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	120	2	0.67	108050000	5978	5.37	17980	18200	17950	23350	12590	17980	18075.08	3.48	2102	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1653	-9.20	1.98	12	0.07	-1968.00	9123.00	25950	20230706	-30.25	12100	20221013	49.59	25950	-30.25	20230706	12450	45.38	20230103	25950	-30.25	20230706	12100	49.59	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
22	20230925	120928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18050	70	2	0.39	65719500	3640	3.27	17980	18200	17950	23350	12590	17980	18055.43	3.48	876	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1648	-9.17	1.98	12	0.04	-1968.00	9123.00	25950	20230706	-30.44	12100	20221013	49.17	25950	-30.44	20230706	12450	44.98	20230103	25950	-30.44	20230706	12100	49.17	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
23	20230925	110923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18060	80	2	0.44	56411910	3124	2.81	17980	18200	17950	23350	12590	17980	18058.34	3.48	674	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1649	-9.18	1.98	12	0.03	-1968.00	9123.00	25950	20230706	-30.40	12100	20221013	49.26	25950	-30.40	20230706	12450	45.06	20230103	25950	-30.40	20230706	12100	49.26	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
24	20230925	100928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18070	90	2	0.50	41626690	2303	2.07	17980	18200	17970	23350	12590	17980	18076.24	3.48	573	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1650	-9.18	1.98	12	0.03	-1968.00	9123.00	25950	20230706	-30.37	12100	20221013	49.34	25950	-30.37	20230706	12450	45.14	20230103	25950	-30.37	20230706	12100	49.34	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
25	20230925	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18140	160	2	0.89	16028130	890	0.80	17980	18150	17970	23350	12590	17980	18010.15	3.48	137	19673	18826	18323	17476	16973	18575	17225	46	5370	500	12940	10	1	9132163	1657	-9.22	1.99	12	0.01	-1968.00	9123.00	25950	20230706	-30.10	12100	20221013	49.92	25950	-30.10	20230706	12450	45.70	20230103	25950	-30.10	20230706	12100	49.92	20221013	2.10	N	215360	500	45 억	318134	N	N	3	N	N
26	20230922	160958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17980	-1180	5	-6.16	2021816530	110886	148.49	18600	19170	17820	24900	13420	19160	18233.64	3.58	-8959	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1642	-9.14	1.97	12	1.21	-1968.00	9123.00	25950	20230706	-30.71	12100	20221013	48.60	25950	-30.71	20230706	12450	44.42	20230103	25950	-30.71	20230706	12100	48.60	20221013	2.07	N	215360	500	45 억	327092	N	N	3	N	N
27	20230922	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	-1060	5	-5.53	1943523690	106537	142.67	18600	19170	17820	24900	13420	19160	18242.71	3.58	-7602	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1653	-9.20	1.98	12	1.17	-1968.00	9123.00	25950	20230706	-30.25	12100	20221013	49.59	25950	-30.25	20230706	12450	45.38	20230103	25950	-30.25	20230706	12100	49.59	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
28	20230922	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18000	-1160	5	-6.05	1659424670	90792	121.58	18600	19170	17910	24900	13420	19160	18277.21	3.58	-2610	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1644	-9.15	1.97	12	0.99	-1968.00	9123.00	25950	20230706	-30.64	12100	20221013	48.76	25950	-30.64	20230706	12450	44.58	20230103	25950	-30.64	20230706	12100	48.76	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
29	20230922	130852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18250	-910	5	-4.75	1482868070	81027	108.50	18600	19170	17910	24900	13420	19160	18300.91	3.58	-502	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1667	-9.27	2.00	12	0.89	-1968.00	9123.00	25950	20230706	-29.67	12100	20221013	50.83	25950	-29.67	20230706	12450	46.59	20230103	25950	-29.67	20230706	12100	50.83	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
30	20230922	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18230	-930	5	-4.85	1400050700	76490	102.43	18600	19170	17910	24900	13420	19160	18303.71	3.58	-314	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1665	-9.26	2.00	12	0.84	-1968.00	9123.00	25950	20230706	-29.75	12100	20221013	50.66	25950	-29.75	20230706	12450	46.43	20230103	25950	-29.75	20230706	12100	50.66	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
31	20230922	110846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18420	-740	5	-3.86	1316653440	71927	96.32	18600	19170	17910	24900	13420	19160	18305.41	3.58	-420	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1682	-9.36	2.02	12	0.79	-1968.00	9123.00	25950	20230706	-29.02	12100	20221013	52.23	25950	-29.02	20230706	12450	47.95	20230103	25950	-29.02	20230706	12100	52.23	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
32	20230922	100847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17960	-1200	5	-6.26	877144650	47881	64.12	18600	19170	17910	24900	13420	19160	18319.26	3.58	-8122	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1640	-9.13	1.97	12	0.52	-1968.00	9123.00	25950	20230706	-30.79	12100	20221013	48.43	25950	-30.79	20230706	12450	44.26	20230103	25950	-30.79	20230706	12100	48.43	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
33	20230922	090842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18500	-660	5	-3.44	163814820	8779	11.76	18600	19170	18400	24900	13420	19160	18659.85	3.58	-975	20286	19722	19106	18542	17926	19415	18235	46	5740	500	13790	10	1	9132163	1689	-9.40	2.03	12	0.10	-1968.00	9123.00	25950	20230706	-28.71	12100	20221013	52.89	25950	-28.71	20230706	12450	48.59	20230103	25950	-28.71	20230706	12100	52.89	20221013	2.07	N	215360	500	45 억	327092	N	N	16	N	N
34	20230921	160847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19160	-430	5	-2.19	1412716430	74526	485.67	19580	19670	18490	25450	13720	19590	18956.02	3.63	-4454	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1750	-9.74	2.10	12	0.82	-1968.00	9123.00	25950	20230706	-26.17	12100	20221013	58.35	25950	-26.17	20230706	12450	53.90	20230103	25950	-26.17	20230706	12100	58.35	20221013	2.05	N	215360	500	45 억	331540	N	N	16	N	N
35	20230921	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19000	-590	5	-3.01	1308087420	69057	450.03	19580	19670	18490	25450	13720	19590	18942.14	3.63	-2891	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1735	-9.65	2.08	12	0.76	-1968.00	9123.00	25950	20230706	-26.78	12100	20221013	57.02	25950	-26.78	20230706	12450	52.61	20230103	25950	-26.78	20230706	12100	57.02	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
36	20230921	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	-960	5	-4.90	810623960	42912	279.65	19580	19670	18490	25450	13720	19590	18890.38	3.63	-577	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1701	-9.47	2.04	12	0.47	-1968.00	9123.00	25950	20230706	-28.21	12100	20221013	53.97	25950	-28.21	20230706	12450	49.64	20230103	25950	-28.21	20230706	12100	53.97	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
37	20230921	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18560	-1030	5	-5.26	650786470	34294	223.49	19580	19670	18500	25450	13720	19590	18976.69	3.63	-36	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1695	-9.43	2.03	12	0.38	-1968.00	9123.00	25950	20230706	-28.48	12100	20221013	53.39	25950	-28.48	20230706	12450	49.08	20230103	25950	-28.48	20230706	12100	53.39	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
38	20230921	120830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18800	-790	5	-4.03	495546400	25938	169.03	19580	19670	18690	25450	13720	19590	19105.04	3.63	-938	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1717	-9.55	2.06	12	0.28	-1968.00	9123.00	25950	20230706	-27.55	12100	20221013	55.37	25950	-27.55	20230706	12450	51.00	20230103	25950	-27.55	20230706	12100	55.37	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
39	20230921	110850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19080	-510	5	-2.60	312167590	16216	105.68	19580	19670	19040	25450	13720	19590	19250.59	3.63	-2279	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1742	-9.70	2.09	12	0.18	-1968.00	9123.00	25950	20230706	-26.47	12100	20221013	57.69	25950	-26.47	20230706	12450	53.25	20230103	25950	-26.47	20230706	12100	57.69	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
40	20230921	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19280	-310	5	-1.58	286679890	14881	96.98	19580	19670	19140	25450	13720	19590	19264.83	3.63	-1938	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1761	-9.80	2.11	12	0.16	-1968.00	9123.00	25950	20230706	-25.70	12100	20221013	59.34	25950	-25.70	20230706	12450	54.86	20230103	25950	-25.70	20230706	12100	59.34	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
41	20230921	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19350	-240	5	-1.23	103399650	5347	34.85	19580	19670	19300	25450	13720	19590	19337.88	3.63	1079	20163	19876	19613	19326	19063	19745	19195	46	5860	500	14100	10	1	9132163	1767	-9.83	2.12	12	0.06	-1968.00	9123.00	25950	20230706	-25.43	12100	20221013	59.92	25950	-25.43	20230706	12450	55.42	20230103	25950	-25.43	20230706	12100	59.92	20221013	2.05	N	215360	500	45 억	331540	N	N	15	N	N
42	20230920	160842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19590	40	2	0.20	300079530	15345	124.28	19650	19900	19350	25400	13690	19550	19555.52	3.61	2324	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1789	-9.95	2.15	12	0.17	-1968.00	9123.00	25950	20230706	-24.51	12100	20221013	61.90	25950	-24.51	20230706	12450	57.35	20230103	25950	-24.51	20230706	12100	61.90	20221013	2.05	N	215360	500	45 억	329215	N	N	15	N	N
43	20230920	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19590	40	2	0.20	286494980	14651	118.66	19650	19900	19350	25400	13690	19550	19554.64	3.61	2470	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1789	-9.95	2.15	12	0.16	-1968.00	9123.00	25950	20230706	-24.51	12100	20221013	61.90	25950	-24.51	20230706	12450	57.35	20230103	25950	-24.51	20230706	12100	61.90	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
44	20230920	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19500	-50	5	-0.26	255691150	13076	105.90	19650	19900	19350	25400	13690	19550	19554.23	3.61	2953	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1781	-9.91	2.14	12	0.14	-1968.00	9123.00	25950	20230706	-24.86	12100	20221013	61.16	25950	-24.86	20230706	12450	56.63	20230103	25950	-24.86	20230706	12100	61.16	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
45	20230920	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19560	10	2	0.05	236016580	12068	97.74	19650	19900	19350	25400	13690	19550	19557.22	3.61	2898	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1786	-9.94	2.14	12	0.13	-1968.00	9123.00	25950	20230706	-24.62	12100	20221013	61.65	25950	-24.62	20230706	12450	57.11	20230103	25950	-24.62	20230706	12100	61.65	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
46	20230920	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19570	20	2	0.10	223402990	11423	92.52	19650	19900	19350	25400	13690	19550	19557.30	3.61	3315	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1787	-9.94	2.15	12	0.13	-1968.00	9123.00	25950	20230706	-24.59	12100	20221013	61.74	25950	-24.59	20230706	12450	57.19	20230103	25950	-24.59	20230706	12100	61.74	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
47	20230920	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19560	10	2	0.05	223109450	11408	92.39	19650	19900	19350	25400	13690	19550	19557.28	3.61	3326	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1786	-9.94	2.14	12	0.12	-1968.00	9123.00	25950	20230706	-24.62	12100	20221013	61.65	25950	-24.62	20230706	12450	57.11	20230103	25950	-24.62	20230706	12100	61.65	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
48	20230920	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19660	110	2	0.56	180213690	9216	74.64	19650	19900	19350	25400	13690	19550	19554.44	3.61	3662	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1795	-9.99	2.15	12	0.10	-1968.00	9123.00	25950	20230706	-24.24	12100	20221013	62.48	25950	-24.24	20230706	12450	57.91	20230103	25950	-24.24	20230706	12100	62.48	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
49	20230920	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19350	-200	5	-1.02	30167320	1553	12.58	19650	19650	19350	25400	13690	19550	19425.19	3.61	-496	20536	20042	19756	19262	18976	19900	19120	46	5850	500	14070	10	1	9132163	1767	-9.83	2.12	12	0.02	-1968.00	9123.00	25950	20230706	-25.43	12100	20221013	59.92	25950	-25.43	20230706	12450	55.42	20230103	25950	-25.43	20230706	12100	59.92	20221013	2.05	N	215360	500	45 억	329215	N	N	18	N	N
50	20230919	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19550	-450	5	-2.25	241848070	12334	24.72	20250	20250	19470	26000	14000	20000	19608.24	3.65	-3955	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1785	-9.93	2.14	12	0.14	-1968.00	9123.00	25950	20230706	-24.66	12100	20221013	61.57	25950	-24.66	20230706	12450	57.03	20230103	25950	-24.66	20230706	12100	61.57	20221013	2.10	N	215360	500	45 억	333186	N	N	18	N	N
51	20230919	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19600	-400	5	-2.00	220422690	11237	22.52	20250	20250	19470	26000	14000	20000	19615.80	3.65	-3713	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1790	-9.96	2.15	12	0.12	-1968.00	9123.00	25950	20230706	-24.47	12100	20221013	61.98	25950	-24.47	20230706	12450	57.43	20230103	25950	-24.47	20230706	12100	61.98	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
52	20230919	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19520	-480	5	-2.40	191544390	9759	19.56	20250	20250	19470	26000	14000	20000	19627.46	3.65	-3370	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1783	-9.92	2.14	12	0.11	-1968.00	9123.00	25950	20230706	-24.78	12100	20221013	61.32	25950	-24.78	20230706	12450	56.79	20230103	25950	-24.78	20230706	12100	61.32	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
53	20230919	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19600	-400	5	-2.00	185512480	9450	18.94	20250	20250	19470	26000	14000	20000	19630.95	3.65	-3281	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1790	-9.96	2.15	12	0.10	-1968.00	9123.00	25950	20230706	-24.47	12100	20221013	61.98	25950	-24.47	20230706	12450	57.43	20230103	25950	-24.47	20230706	12100	61.98	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
54	20230919	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19480	-520	5	-2.60	159584550	8123	16.28	20250	20250	19470	26000	14000	20000	19646.01	3.65	-2744	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1779	-9.90	2.14	12	0.09	-1968.00	9123.00	25950	20230706	-24.93	12100	20221013	60.99	25950	-24.93	20230706	12450	56.47	20230103	25950	-24.93	20230706	12100	60.99	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
55	20230919	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19540	-460	5	-2.30	126745730	6440	12.91	20250	20250	19510	26000	14000	20000	19681.01	3.65	-1538	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1784	-9.93	2.14	12	0.07	-1968.00	9123.00	25950	20230706	-24.70	12100	20221013	61.49	25950	-24.70	20230706	12450	56.95	20230103	25950	-24.70	20230706	12100	61.49	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
56	20230919	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19540	-460	5	-2.30	93673210	4748	9.52	20250	20250	19540	26000	14000	20000	19728.98	3.65	-189	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1784	-9.93	2.14	12	0.05	-1968.00	9123.00	25950	20230706	-24.70	12100	20221013	61.49	25950	-24.70	20230706	12450	56.95	20230103	25950	-24.70	20230706	12100	61.49	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
57	20230919	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19750	-250	5	-1.25	13617720	681	1.36	20250	20250	19750	26000	14000	20000	19996.65	3.65	-222	20646	20322	19726	19402	18806	20485	19565	46	6000	500	14400	10	1	9132163	1804	-10.04	2.16	12	0.01	-1968.00	9123.00	25950	20230706	-23.89	12100	20221013	63.22	25950	-23.89	20230706	12450	58.63	20230103	25950	-23.89	20230706	12100	63.22	20221013	2.10	N	215360	500	45 억	333186	N	N	8	N	N
58	20230918	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	20	2	0.10	978440930	49764	121.39	19910	20050	19130	25950	13990	19980	19661.51	3.74	-9435	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	50	1	9132163	1826	-10.16	2.19	12	0.54	-1968.00	9123.00	25950	20230706	-22.93	12100	20221013	65.29	25950	-22.93	20230706	12450	60.64	20230103	25950	-22.93	20230706	12100	65.29	20221013	2.06	N	215360	500	45 억	341360	N	N	8	N	N
59	20230918	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19830	-150	5	-0.75	926886810	47177	115.08	19910	20050	19130	25950	13990	19980	19647.01	3.74	-8664	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1811	-10.08	2.17	12	0.52	-1968.00	9123.00	25950	20230706	-23.58	12100	20221013	63.88	25950	-23.58	20230706	12450	59.28	20230103	25950	-23.58	20230706	12100	63.88	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
60	20230918	140842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19550	-430	5	-2.15	519645260	26673	65.06	19910	19910	19130	25950	13990	19980	19482.07	3.74	-7426	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1785	-9.93	2.14	12	0.29	-1968.00	9123.00	25950	20230706	-24.66	12100	20221013	61.57	25950	-24.66	20230706	12450	57.03	20230103	25950	-24.66	20230706	12100	61.57	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
61	20230918	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19350	-630	5	-3.15	249469710	12689	30.95	19910	19910	19350	25950	13990	19980	19660.31	3.74	-4743	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1767	-9.83	2.12	12	0.14	-1968.00	9123.00	25950	20230706	-25.43	12100	20221013	59.92	25950	-25.43	20230706	12450	55.42	20230103	25950	-25.43	20230706	12100	59.92	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
62	20230918	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19640	-340	5	-1.70	167121520	8477	20.68	19910	19910	19640	25950	13990	19980	19714.70	3.74	-3208	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1794	-9.98	2.15	12	0.09	-1968.00	9123.00	25950	20230706	-24.32	12100	20221013	62.31	25950	-24.32	20230706	12450	57.75	20230103	25950	-24.32	20230706	12100	62.31	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
63	20230918	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19750	-230	5	-1.15	152089940	7713	18.81	19910	19910	19650	25950	13990	19980	19718.65	3.74	-3235	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1804	-10.04	2.16	12	0.08	-1968.00	9123.00	25950	20230706	-23.89	12100	20221013	63.22	25950	-23.89	20230706	12450	58.63	20230103	25950	-23.89	20230706	12100	63.22	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
64	20230918	100807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19740	-240	5	-1.20	41861190	2120	5.17	19910	19910	19700	25950	13990	19980	19745.84	3.74	-106	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1803	-10.03	2.16	12	0.02	-1968.00	9123.00	25950	20230706	-23.93	12100	20221013	63.14	25950	-23.93	20230706	12450	58.55	20230103	25950	-23.93	20230706	12100	63.14	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
65	20230918	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19900	-80	5	-0.40	10837640	549	1.34	19910	19910	19700	25950	13990	19980	19740.69	3.74	281	20540	20260	19770	19490	19000	20400	19630	46	5970	500	14380	10	1	9132163	1817	-10.11	2.18	12	0.01	-1968.00	9123.00	25950	20230706	-23.31	12100	20221013	64.46	25950	-23.31	20230706	12450	59.84	20230103	25950	-23.31	20230706	12100	64.46	20221013	2.06	N	215360	500	45 억	341360	N	N	12	N	N
66	20230915	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19980	680	2	3.52	809135980	40960	179.11	19300	20050	19280	25050	13510	19300	19754.27	3.69	3840	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1825	-10.15	2.19	12	0.45	-1968.00	9123.00	25950	20230706	-23.01	12100	20221013	65.12	25950	-23.01	20230706	12450	60.48	20230103	25950	-23.01	20230706	12100	65.12	20221013	2.07	N	215360	500	45 억	336884	N	N	12	N	N
67	20230915	150817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19950	650	2	3.37	771787120	39090	170.94	19300	20050	19280	25050	13510	19300	19743.85	3.69	3841	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1822	-10.14	2.19	12	0.43	-1968.00	9123.00	25950	20230706	-23.12	12100	20221013	64.88	25950	-23.12	20230706	12450	60.24	20230103	25950	-23.12	20230706	12100	64.88	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
68	20230915	140819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19950	650	2	3.37	654232660	33205	145.20	19300	19990	19280	25050	13510	19300	19702.84	3.69	4318	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1822	-10.14	2.19	12	0.36	-1968.00	9123.00	25950	20230706	-23.12	12100	20221013	64.88	25950	-23.12	20230706	12450	60.24	20230103	25950	-23.12	20230706	12100	64.88	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
69	20230915	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19900	600	2	3.11	598628010	30419	133.02	19300	19990	19280	25050	13510	19300	19679.41	3.69	4939	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1817	-10.11	2.18	12	0.33	-1968.00	9123.00	25950	20230706	-23.31	12100	20221013	64.46	25950	-23.31	20230706	12450	59.84	20230103	25950	-23.31	20230706	12100	64.46	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
70	20230915	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19750	450	2	2.33	361600140	18488	80.85	19300	19820	19280	25050	13510	19300	19558.64	3.69	4097	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1804	-10.04	2.16	12	0.20	-1968.00	9123.00	25950	20230706	-23.89	12100	20221013	63.22	25950	-23.89	20230706	12450	58.63	20230103	25950	-23.89	20230706	12100	63.22	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
71	20230915	110824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19730	430	2	2.23	259788240	13340	58.33	19300	19790	19280	25050	13510	19300	19474.38	3.69	3969	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1802	-10.03	2.16	12	0.15	-1968.00	9123.00	25950	20230706	-23.97	12100	20221013	63.06	25950	-23.97	20230706	12450	58.47	20230103	25950	-23.97	20230706	12100	63.06	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
72	20230915	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19360	60	2	0.31	84756250	4374	19.13	19300	19550	19280	25050	13510	19300	19377.29	3.69	1321	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1768	-9.84	2.12	12	0.05	-1968.00	9123.00	25950	20230706	-25.39	12100	20221013	60.00	25950	-25.39	20230706	12450	55.50	20230103	25950	-25.39	20230706	12100	60.00	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
73	20230915	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19360	60	2	0.31	10313630	534	2.34	19300	19360	19280	25050	13510	19300	19313.91	3.69	-178	19660	19480	19330	19150	19000	19570	19240	46	5750	500	13890	10	1	9132163	1768	-9.84	2.12	12	0.01	-1968.00	9123.00	25950	20230706	-25.39	12100	20221013	60.00	25950	-25.39	20230706	12450	55.50	20230103	25950	-25.39	20230706	12100	60.00	20221013	2.07	N	215360	500	45 억	336884	N	N	24	N	N
74	20230914	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19300	-110	5	-0.57	439285300	22755	95.05	19280	19510	19180	25200	13590	19410	19305.01	3.73	-4196	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1763	-9.81	2.12	12	0.25	-1968.00	9123.00	25950	20230706	-25.63	12100	20221013	59.50	25950	-25.63	20230706	12450	55.02	20230103	25950	-25.63	20230706	12100	59.50	20221013	2.04	N	215360	500	45 억	341080	N	N	24	N	N
75	20230914	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19260	-150	5	-0.77	412565120	21368	89.26	19280	19510	19180	25200	13590	19410	19307.62	3.73	-4631	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1759	-9.79	2.11	12	0.23	-1968.00	9123.00	25950	20230706	-25.78	12100	20221013	59.17	25950	-25.78	20230706	12450	54.70	20230103	25950	-25.78	20230706	12100	59.17	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
76	20230914	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19180	-230	5	-1.18	370165290	19163	80.05	19280	19510	19180	25200	13590	19410	19316.67	3.73	-4787	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1752	-9.75	2.10	12	0.21	-1968.00	9123.00	25950	20230706	-26.09	12100	20221013	58.51	25950	-26.09	20230706	12450	54.06	20230103	25950	-26.09	20230706	12100	58.51	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
77	20230914	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19380	-30	5	-0.15	161099680	8319	34.75	19280	19510	19280	25200	13590	19410	19365.27	3.73	-1293	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1770	-9.85	2.12	12	0.09	-1968.00	9123.00	25950	20230706	-25.32	12100	20221013	60.17	25950	-25.32	20230706	12450	55.66	20230103	25950	-25.32	20230706	12100	60.17	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
78	20230914	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19410	0	3	0.00	116240330	6007	25.09	19280	19510	19280	25200	13590	19410	19350.81	3.73	-839	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1773	-9.86	2.13	12	0.07	-1968.00	9123.00	25950	20230706	-25.20	12100	20221013	60.41	25950	-25.20	20230706	12450	55.90	20230103	25950	-25.20	20230706	12100	60.41	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
79	20230914	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19410	0	3	0.00	100572790	5200	21.72	19280	19510	19280	25200	13590	19410	19340.92	3.73	-643	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1773	-9.86	2.13	12	0.06	-1968.00	9123.00	25950	20230706	-25.20	12100	20221013	60.41	25950	-25.20	20230706	12450	55.90	20230103	25950	-25.20	20230706	12100	60.41	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
80	20230914	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19300	-110	5	-0.57	58553930	3028	12.65	19280	19510	19280	25200	13590	19410	19337.49	3.73	-269	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1763	-9.81	2.12	12	0.03	-1968.00	9123.00	25950	20230706	-25.63	12100	20221013	59.50	25950	-25.63	20230706	12450	55.02	20230103	25950	-25.63	20230706	12100	59.50	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
81	20230914	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19420	10	2	0.05	11953480	617	2.58	19280	19510	19280	25200	13590	19410	19373.55	3.73	56	20283	19846	19613	19176	18943	19730	19060	46	5790	500	13970	10	1	9132163	1773	-9.87	2.13	12	0.01	-1968.00	9123.00	25950	20230706	-25.16	12100	20221013	60.50	25950	-25.16	20230706	12450	55.98	20230103	25950	-25.16	20230706	12100	60.50	20221013	2.04	N	215360	500	45 억	341080	N	N	6	N	N
82	20230913	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19410	-420	5	-2.12	461646700	23608	91.34	19700	20050	19380	25750	13890	19830	19554.67	3.73	-3981	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1773	-9.86	2.13	12	0.26	-1968.00	9123.00	25950	20230706	-25.20	12100	20221013	60.41	25950	-25.20	20230706	12450	55.90	20230103	25950	-25.20	20230706	12100	60.41	20221013	2.04	N	215360	500	45 억	341077	N	N	6	N	N
83	20230913	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19400	-430	5	-2.17	425658300	21753	84.16	19700	20050	19390	25750	13890	19830	19567.80	3.73	-3980	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1772	-9.86	2.13	12	0.24	-1968.00	9123.00	25950	20230706	-25.24	12100	20221013	60.33	25950	-25.24	20230706	12450	55.82	20230103	25950	-25.24	20230706	12100	60.33	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
84	20230913	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19530	-300	5	-1.51	376715560	19235	74.42	19700	20050	19390	25750	13890	19830	19584.90	3.73	-3271	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1784	-9.92	2.14	12	0.21	-1968.00	9123.00	25950	20230706	-24.74	12100	20221013	61.40	25950	-24.74	20230706	12450	56.87	20230103	25950	-24.74	20230706	12100	61.40	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
85	20230913	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19390	-440	5	-2.22	341708890	17436	67.46	19700	20050	19390	25750	13890	19830	19597.89	3.73	-3121	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1771	-9.85	2.13	12	0.19	-1968.00	9123.00	25950	20230706	-25.28	12100	20221013	60.25	25950	-25.28	20230706	12450	55.74	20230103	25950	-25.28	20230706	12100	60.25	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
86	20230913	120806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19470	-360	5	-1.82	251203050	12775	49.43	19700	20050	19450	25750	13890	19830	19663.64	3.73	-1140	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1778	-9.89	2.13	12	0.14	-1968.00	9123.00	25950	20230706	-24.97	12100	20221013	60.91	25950	-24.97	20230706	12450	56.39	20230103	25950	-24.97	20230706	12100	60.91	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
87	20230913	110807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19460	-370	5	-1.87	214330480	10881	42.10	19700	20050	19450	25750	13890	19830	19697.68	3.73	468	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1777	-9.89	2.13	12	0.12	-1968.00	9123.00	25950	20230706	-25.01	12100	20221013	60.83	25950	-25.01	20230706	12450	56.31	20230103	25950	-25.01	20230706	12100	60.83	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
88	20230913	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19800	-30	5	-0.15	66554480	3350	12.96	19700	20050	19700	25750	13890	19830	19867.01	3.73	980	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1808	-10.06	2.17	12	0.04	-1968.00	9123.00	25950	20230706	-23.70	12100	20221013	63.64	25950	-23.70	20230706	12450	59.04	20230103	25950	-23.70	20230706	12100	63.64	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
89	20230913	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19870	40	2	0.20	6960420	353	1.37	19700	19870	19700	25750	13890	19830	19717.90	3.73	73	20476	20152	19926	19602	19376	20040	19490	46	5920	500	14270	10	1	9132163	1815	-10.10	2.18	12	0.00	-1968.00	9123.00	25950	20230706	-23.43	12100	20221013	64.21	25950	-23.43	20230706	12450	59.60	20230103	25950	-23.43	20230706	12100	64.21	20221013	2.04	N	215360	500	45 억	341077	N	N	8	N	N
90	20230912	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19830	-170	5	-0.85	508763690	25505	107.07	20150	20250	19700	26000	14000	20000	19947.62	3.79	-6310	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1811	-10.08	2.17	12	0.28	-1968.00	9123.00	25950	20230706	-23.58	12100	20221013	63.88	25950	-23.58	20230706	12450	59.28	20230103	25950	-23.58	20230706	12100	63.88	20221013	2.05	N	215360	500	45 억	346463	N	N	8	N	N
91	20230912	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19720	-280	5	-1.40	481927920	24152	101.39	20150	20250	19700	26000	14000	20000	19953.95	3.79	-6059	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1801	-10.02	2.16	12	0.26	-1968.00	9123.00	25950	20230706	-24.01	12100	20221013	62.98	25950	-24.01	20230706	12450	58.39	20230103	25950	-24.01	20230706	12100	62.98	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
92	20230912	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19870	-130	5	-0.65	404040140	20213	84.86	20150	20250	19850	26000	14000	20000	19989.12	3.79	-5474	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1815	-10.10	2.18	12	0.22	-1968.00	9123.00	25950	20230706	-23.43	12100	20221013	64.21	25950	-23.43	20230706	12450	59.60	20230103	25950	-23.43	20230706	12100	64.21	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
93	20230912	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19960	-40	5	-0.20	314597980	15725	66.02	20150	20250	19850	26000	14000	20000	20006.23	3.79	-2571	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1823	-10.14	2.19	12	0.17	-1968.00	9123.00	25950	20230706	-23.08	12100	20221013	64.96	25950	-23.08	20230706	12450	60.32	20230103	25950	-23.08	20230706	12100	64.96	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
94	20230912	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	0	3	0.00	294575680	14721	61.80	20150	20250	19850	26000	14000	20000	20010.58	3.79	-1681	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	50	1	9132163	1826	-10.16	2.19	12	0.16	-1968.00	9123.00	25950	20230706	-22.93	12100	20221013	65.29	25950	-22.93	20230706	12450	60.64	20230103	25950	-22.93	20230706	12100	65.29	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
95	20230912	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19950	-50	5	-0.25	267663700	13372	56.14	20150	20250	19850	26000	14000	20000	20016.73	3.79	-408	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1822	-10.14	2.19	12	0.15	-1968.00	9123.00	25950	20230706	-23.12	12100	20221013	64.88	25950	-23.12	20230706	12450	60.24	20230103	25950	-23.12	20230706	12100	64.88	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
96	20230912	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19920	-80	5	-0.40	214619730	10716	44.99	20150	20250	19850	26000	14000	20000	20027.97	3.79	-850	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	10	1	9132163	1819	-10.12	2.18	12	0.12	-1968.00	9123.00	25950	20230706	-23.24	12100	20221013	64.63	25950	-23.24	20230706	12450	60.00	20230103	25950	-23.24	20230706	12100	64.63	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
97	20230912	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	150	2	0.75	14298750	710	2.98	20150	20200	20050	26000	14000	20000	20139.08	3.79	20	21066	20532	20266	19732	19466	20400	19600	46	6000	500	14400	50	1	9132163	1840	-10.24	2.21	12	0.01	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.05	N	215360	500	45 억	346463	N	N	17	N	N
98	20230911	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20000	-600	5	-2.91	467986700	23242	71.49	20600	20800	20000	26750	14450	20600	20136.62	3.80	-1162	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1826	-10.16	2.19	12	0.25	-1968.00	9123.00	25950	20230706	-22.93	12100	20221013	65.29	25950	-22.93	20230706	12450	60.64	20230103	25950	-22.93	20230706	12100	65.29	20221013	2.03	N	215360	500	45 억	347095	N	N	17	N	N
99	20230911	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20100	-500	5	-2.43	423751150	21032	64.69	20600	20800	20000	26750	14450	20600	20147.92	3.80	-903	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1836	-10.21	2.20	12	0.23	-1968.00	9123.00	25950	20230706	-22.54	12100	20221013	66.12	25950	-22.54	20230706	12450	61.45	20230103	25950	-22.54	20230706	12100	66.12	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
100	20230911	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	-300	5	-1.46	206874650	10221	31.44	20600	20800	20100	26750	14450	20600	20240.16	3.80	-477	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1854	-10.32	2.23	12	0.11	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
101	20230911	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-450	5	-2.18	165634750	8173	25.14	20600	20800	20100	26750	14450	20600	20266.09	3.80	-447	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1840	-10.24	2.21	12	0.09	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
102	20230911	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-400	5	-1.94	124675300	6139	18.88	20600	20800	20150	26750	14450	20600	20308.73	3.80	-98	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1845	-10.26	2.21	12	0.07	-1968.00	9123.00	25950	20230706	-22.16	12100	20221013	66.94	25950	-22.16	20230706	12450	62.25	20230103	25950	-22.16	20230706	12100	66.94	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
103	20230911	110732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-450	5	-2.18	106416350	5236	16.11	20600	20800	20150	26750	14450	20600	20323.98	3.80	-401	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1840	-10.24	2.21	12	0.06	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
104	20230911	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	-300	5	-1.46	43989150	2152	6.62	20600	20800	20250	26750	14450	20600	20441.05	3.80	-464	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1854	-10.32	2.23	12	0.02	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
105	20230911	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-100	5	-0.49	11683850	569	1.75	20600	20800	20500	26750	14450	20600	20534.01	3.80	-118	21226	20912	20386	20072	19546	21070	20230	46	6150	500	14830	50	1	9132163	1872	-10.42	2.25	12	0.01	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.03	N	215360	500	45 억	347095	N	N	13	N	N
106	20230908	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	300	2	1.48	660794420	32440	138.67	20100	20700	19860	26350	14250	20300	20369.74	3.80	-11	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1881	-10.47	2.26	12	0.36	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.06	N	215360	500	45 억	346642	N	N	13	N	N
107	20230908	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	300	2	1.48	647581020	31797	135.93	20100	20700	19860	26350	14250	20300	20366.10	3.80	-11	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1881	-10.47	2.26	12	0.35	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
108	20230908	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20600	300	2	1.48	574728670	28261	120.81	20100	20700	19860	26350	14250	20300	20336.46	3.80	458	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1881	-10.47	2.26	12	0.31	-1968.00	9123.00	25950	20230706	-20.62	12100	20221013	70.25	25950	-20.62	20230706	12450	65.46	20230103	25950	-20.62	20230706	12100	70.25	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
109	20230908	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20550	250	2	1.23	486365070	23960	102.42	20100	20700	19860	26350	14250	20300	20299.04	3.80	154	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1877	-10.44	2.25	12	0.26	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
110	20230908	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	200	2	0.99	422487620	20857	89.16	20100	20700	19860	26350	14250	20300	20256.39	3.80	1001	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1872	-10.42	2.25	12	0.23	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
111	20230908	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	-50	5	-0.25	277828720	13804	59.01	20100	20500	19860	26350	14250	20300	20126.68	3.80	-1413	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1849	-10.29	2.22	12	0.15	-1968.00	9123.00	25950	20230706	-21.97	12100	20221013	67.36	25950	-21.97	20230706	12450	62.65	20230103	25950	-21.97	20230706	12100	67.36	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
112	20230908	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19900	-400	5	-1.97	180348070	8969	38.34	20100	20500	19860	26350	14250	20300	20107.94	3.80	-3036	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	10	1	9132163	1817	-10.11	2.18	12	0.10	-1968.00	9123.00	25950	20230706	-23.31	12100	20221013	64.46	25950	-23.31	20230706	12450	59.84	20230103	25950	-23.31	20230706	12100	64.46	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
113	20230908	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	0	3	0.00	8444700	418	1.79	20100	20300	20100	26350	14250	20300	20202.63	3.80	215	20700	20500	20300	20100	19900	20400	20000	46	6050	500	14610	50	1	9132163	1854	-10.32	2.23	12	0.00	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.06	N	215360	500	45 억	346642	N	N	12	N	N
114	20230907	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20300	-250	5	-1.22	455517100	22496	86.55	20500	20500	20100	26700	14400	20550	20248.79	3.85	-4837	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1854	-10.32	2.23	12	0.25	-1968.00	9123.00	25950	20230706	-21.77	12100	20221013	67.77	25950	-21.77	20230706	12450	63.05	20230103	25950	-21.77	20230706	12100	67.77	20221013	2.04	N	215360	500	45 억	351382	N	N	12	N	N
115	20230907	150744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	-300	5	-1.46	440742000	21768	83.75	20500	20500	20100	26700	14400	20550	20247.24	3.85	-4792	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1849	-10.29	2.22	12	0.24	-1968.00	9123.00	25950	20230706	-21.97	12100	20221013	67.36	25950	-21.97	20230706	12450	62.65	20230103	25950	-21.97	20230706	12100	67.36	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
116	20230907	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-350	5	-1.70	370357250	18285	70.35	20500	20500	20100	26700	14400	20550	20254.70	3.85	-4890	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1845	-10.26	2.21	12	0.20	-1968.00	9123.00	25950	20230706	-22.16	12100	20221013	66.94	25950	-22.16	20230706	12450	62.25	20230103	25950	-22.16	20230706	12100	66.94	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
117	20230907	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20150	-400	5	-1.95	347708800	17166	66.04	20500	20500	20100	26700	14400	20550	20255.67	3.85	-4190	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1840	-10.24	2.21	12	0.19	-1968.00	9123.00	25950	20230706	-22.35	12100	20221013	66.53	25950	-22.35	20230706	12450	61.85	20230103	25950	-22.35	20230706	12100	66.53	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
118	20230907	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-350	5	-1.70	314137500	15505	59.65	20500	20500	20100	26700	14400	20550	20260.40	3.85	-4846	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1845	-10.26	2.21	12	0.17	-1968.00	9123.00	25950	20230706	-22.16	12100	20221013	66.94	25950	-22.16	20230706	12450	62.25	20230103	25950	-22.16	20230706	12100	66.94	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
119	20230907	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20250	-300	5	-1.46	297643750	14687	56.50	20500	20500	20100	26700	14400	20550	20265.80	3.85	-4846	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1849	-10.29	2.22	12	0.16	-1968.00	9123.00	25950	20230706	-21.97	12100	20221013	67.36	25950	-21.97	20230706	12450	62.65	20230103	25950	-21.97	20230706	12100	67.36	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
120	20230907	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20200	-350	5	-1.70	172645850	8482	32.63	20500	20500	20200	26700	14400	20550	20354.38	3.85	-2387	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1845	-10.26	2.21	12	0.09	-1968.00	9123.00	25950	20230706	-22.16	12100	20221013	66.94	25950	-22.16	20230706	12450	62.25	20230103	25950	-22.16	20230706	12100	66.94	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
121	20230907	090754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-100	5	-0.49	44743950	2185	8.41	20500	20500	20400	26700	14400	20550	20477.78	3.85	-283	21350	20950	20650	20250	19950	20800	20100	46	6150	500	14790	50	1	9132163	1868	-10.39	2.24	12	0.02	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.04	N	215360	500	45 억	351382	N	N	2	N	N
122	20230906	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20550	-100	5	-0.48	530877200	25647	129.04	20700	21050	20350	26800	14500	20650	20699.43	3.82	1952	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1877	-10.44	2.25	12	0.28	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	2.15	N	215360	500	45 억	349066	N	N	2	N	N
123	20230906	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-150	5	-0.73	516937550	24967	125.62	20700	21050	20350	26800	14500	20650	20704.83	3.82	2132	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1872	-10.42	2.25	12	0.27	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
124	20230906	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-200	5	-0.97	401894200	19341	97.31	20700	21050	20450	26800	14500	20650	20779.39	3.82	1956	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1868	-10.39	2.24	12	0.21	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
125	20230906	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	100	2	0.48	317257150	15222	76.59	20700	21050	20650	26800	14500	20650	20842.01	3.82	2006	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1895	-10.54	2.27	12	0.17	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
126	20230906	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	150	2	0.73	255739550	12253	61.65	20700	21050	20700	26800	14500	20650	20871.59	3.82	3470	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1899	-10.57	2.28	12	0.13	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
127	20230906	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	150	2	0.73	221723100	10619	53.43	20700	21050	20700	26800	14500	20650	20879.85	3.82	3843	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1899	-10.57	2.28	12	0.12	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
128	20230906	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	150	2	0.73	174520850	8363	42.08	20700	21050	20700	26800	14500	20650	20868.21	3.82	3832	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1899	-10.57	2.28	12	0.09	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
129	20230906	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20750	100	2	0.48	7697550	371	1.87	20700	20750	20700	26800	14500	20650	20748.11	3.82	-160	21216	20932	20666	20382	20116	20800	20250	46	6150	500	14860	50	1	9132163	1895	-10.54	2.27	12	0.00	-1968.00	9123.00	25950	20230706	-20.04	12100	20221013	71.49	25950	-20.04	20230706	12450	66.67	20230103	25950	-20.04	20230706	12100	71.49	20221013	2.15	N	215360	500	45 억	349066	N	N	14	N	N
130	20230905	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	-150	5	-0.72	408961550	19866	26.72	20850	20950	20400	27000	14600	20800	20585.99	3.78	3742	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1886	-10.49	2.26	12	0.22	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.09	N	215360	500	45 억	345316	N	N	14	N	N
131	20230905	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	-150	5	-0.72	381027100	18512	24.90	20850	20950	20400	27000	14600	20800	20582.71	3.78	3446	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1886	-10.49	2.26	12	0.20	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
132	20230905	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20500	-300	5	-1.44	356367550	17316	23.29	20850	20950	20400	27000	14600	20800	20580.25	3.78	3498	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1872	-10.42	2.25	12	0.19	-1968.00	9123.00	25950	20230706	-21.00	12100	20221013	69.42	25950	-21.00	20230706	12450	64.66	20230103	25950	-21.00	20230706	12100	69.42	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
133	20230905	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20400	-400	5	-1.92	312500850	15175	20.41	20850	20950	20400	27000	14600	20800	20593.14	3.78	2556	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1863	-10.37	2.24	12	0.17	-1968.00	9123.00	25950	20230706	-21.39	12100	20221013	68.60	25950	-21.39	20230706	12450	63.86	20230103	25950	-21.39	20230706	12100	68.60	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
134	20230905	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20450	-350	5	-1.68	249203000	12077	16.24	20850	20950	20450	27000	14600	20800	20634.51	3.78	2005	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1868	-10.39	2.24	12	0.13	-1968.00	9123.00	25950	20230706	-21.19	12100	20221013	69.01	25950	-21.19	20230706	12450	64.26	20230103	25950	-21.19	20230706	12100	69.01	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
135	20230905	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20650	-150	5	-0.72	176432100	8533	11.48	20850	20950	20550	27000	14600	20800	20676.44	3.78	1811	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1886	-10.49	2.26	12	0.09	-1968.00	9123.00	25950	20230706	-20.42	12100	20221013	70.66	25950	-20.42	20230706	12450	65.86	20230103	25950	-20.42	20230706	12100	70.66	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
136	20230905	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20550	-250	5	-1.20	143444800	6931	9.32	20850	20950	20550	27000	14600	20800	20696.12	3.78	1510	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1877	-10.44	2.25	12	0.08	-1968.00	9123.00	25950	20230706	-20.81	12100	20221013	69.83	25950	-20.81	20230706	12450	65.06	20230103	25950	-20.81	20230706	12100	69.83	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
137	20230905	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	100	2	0.48	11019350	528	0.71	20850	20900	20850	27000	14600	20800	20869.98	3.78	79	22066	21432	20866	20232	19666	21150	19950	46	6200	500	14970	50	1	9132163	1909	-10.62	2.29	12	0.01	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	2.09	N	215360	500	45 억	345316	N	N	26	N	N
138	20230904	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	-550	5	-2.58	1536627950	74137	176.19	21350	21500	20300	27750	14950	21350	20726.71	3.73	2616	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1899	-10.57	2.28	12	0.81	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.20	N	215360	500	45 억	340907	N	N	26	N	N
139	20230904	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20800	-550	5	-2.58	1496326400	72196	171.57	21350	21500	20300	27750	14950	21350	20725.89	3.73	2555	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1899	-10.57	2.28	12	0.79	-1968.00	9123.00	25950	20230706	-19.85	12100	20221013	71.90	25950	-19.85	20230706	12450	67.07	20230103	25950	-19.85	20230706	12100	71.90	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
140	20230904	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20350	-1000	5	-4.68	642677200	31054	73.80	21350	21500	20350	27750	14950	21350	20695.47	3.73	-5	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1858	-10.34	2.23	12	0.34	-1968.00	9123.00	25950	20230706	-21.58	12100	20221013	68.18	25950	-21.58	20230706	12450	63.45	20230103	25950	-21.58	20230706	12100	68.18	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
141	20230904	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-450	5	-2.11	198048300	9454	22.47	21350	21500	20750	27750	14950	21350	20948.62	3.73	-618	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1909	-10.62	2.29	12	0.10	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
142	20230904	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	20900	-450	5	-2.11	180549600	8617	20.48	21350	21500	20750	27750	14950	21350	20952.72	3.73	-614	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1909	-10.62	2.29	12	0.09	-1968.00	9123.00	25950	20230706	-19.46	12100	20221013	72.73	25950	-19.46	20230706	12450	67.87	20230103	25950	-19.46	20230706	12100	72.73	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
143	20230904	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21000	-350	5	-1.64	162510000	7755	18.43	21350	21500	20750	27750	14950	21350	20955.51	3.73	-738	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1918	-10.67	2.30	12	0.08	-1968.00	9123.00	25950	20230706	-19.08	12100	20221013	73.55	25950	-19.08	20230706	12450	68.67	20230103	25950	-19.08	20230706	12100	73.55	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
144	20230904	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21100	-250	5	-1.17	92181350	4379	10.41	21350	21500	20950	27750	14950	21350	21050.78	3.73	-232	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1927	-10.72	2.31	12	0.05	-1968.00	9123.00	25950	20230706	-18.69	12100	20221013	74.38	25950	-18.69	20230706	12450	69.48	20230103	25950	-18.69	20230706	12100	74.38	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
145	20230904	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21100	-250	5	-1.17	15871300	751	1.78	21350	21500	21050	27750	14950	21350	21133.56	3.73	-22	22250	21800	21500	21050	20750	21650	20900	46	6400	500	15370	50	1	9132163	1927	-10.72	2.31	12	0.01	-1968.00	9123.00	25950	20230706	-18.69	12100	20221013	74.38	25950	-18.69	20230706	12450	69.48	20230103	25950	-18.69	20230706	12100	74.38	20221013	2.20	N	215360	500	45 억	340907	N	N	23	N	N
146	20230901	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-550	5	-2.51	899599800	41991	65.25	21900	21950	21200	28450	15350	21900	21423.81	3.75	-1249	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1950	-10.85	2.34	12	0.46	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억	342038	N	N	23	N	N
147	20230901	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21200	-700	5	-3.20	859381800	40101	62.32	21900	21950	21200	28450	15350	21900	21430.43	3.75	-733	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1936	-10.77	2.32	12	0.44	-1968.00	9123.00	25950	20230706	-18.30	12100	20221013	75.21	25950	-18.30	20230706	12450	70.28	20230103	25950	-18.30	20230706	12100	75.21	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
148	20230901	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-550	5	-2.51	768871100	35847	55.70	21900	21950	21250	28450	15350	21900	21448.69	3.75	489	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1950	-10.85	2.34	12	0.39	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
149	20230901	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-550	5	-2.51	645868450	30078	46.74	21900	21950	21250	28450	15350	21900	21473.12	3.75	1262	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1950	-10.85	2.34	12	0.33	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
150	20230901	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21350	-550	5	-2.51	590455350	27477	42.70	21900	21950	21250	28450	15350	21900	21489.08	3.75	1486	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1950	-10.85	2.34	12	0.30	-1968.00	9123.00	25950	20230706	-17.73	12100	20221013	76.45	25950	-17.73	20230706	12450	71.49	20230103	25950	-17.73	20230706	12100	76.45	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
151	20230901	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21400	-500	5	-2.28	397059500	18408	28.61	21900	21950	21400	28450	15350	21900	21569.94	3.75	926	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1954	-10.87	2.35	12	0.20	-1968.00	9123.00	25950	20230706	-17.53	12100	20221013	76.86	25950	-17.53	20230706	12450	71.89	20230103	25950	-17.53	20230706	12100	76.86	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
152	20230901	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21500	-400	5	-1.83	264610950	12238	19.02	21900	21950	21450	28450	15350	21900	21622.07	3.75	33	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1963	-10.92	2.36	12	0.13	-1968.00	9123.00	25950	20230706	-17.15	12100	20221013	77.69	25950	-17.15	20230706	12450	72.69	20230103	25950	-17.15	20230706	12100	77.69	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N
153	20230901	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	21800	-100	5	-0.46	7897650	362	0.56	21900	21900	21750	28450	15350	21900	21816.71	3.75	141	22433	22166	21733	21466	21033	22300	21600	46	6550	500	15760	50	1	9132163	1991	-11.08	2.39	12	0.00	-1968.00	9123.00	25950	20230706	-15.99	12100	20221013	80.17	25950	-15.99	20230706	12450	75.10	20230103	25950	-15.99	20230706	12100	80.17	20221013	2.09	N	215360	500	45 억	342038	N	N	11	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History