KissMeData/310870/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161111	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1708	37	2	2.21	126411042	74936	86.08	1671	1708	1654	2170	1170	1671	1686.88	2.06	-609	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	353	8.21	0.76	12	0.36	208.00	2247.00	2475	20230206	-30.99	1305	20221013	30.88	2475	-30.99	20230206	1410	21.13	20230103	2475	-30.99	20230206	1305	30.88	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
3	20230927	151122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1708	37	2	2.21	118293062	70183	80.62	1671	1708	1654	2170	1170	1671	1685.57	2.06	431	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	353	8.21	0.76	12	0.34	208.00	2247.00	2475	20230206	-30.99	1305	20221013	30.88	2475	-30.99	20230206	1410	21.13	20230103	2475	-30.99	20230206	1305	30.88	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
4	20230927	141122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1697	26	2	1.56	99507967	59121	67.91	1671	1708	1654	2170	1170	1671	1683.20	2.06	882	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	351	8.16	0.76	12	0.29	208.00	2247.00	2475	20230206	-31.43	1305	20221013	30.04	2475	-31.43	20230206	1410	20.35	20230103	2475	-31.43	20230206	1305	30.04	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
5	20230927	131107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1682	11	2	0.66	89274015	53058	60.95	1671	1708	1654	2170	1170	1671	1682.66	2.06	-385	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	348	8.09	0.75	12	0.26	208.00	2247.00	2475	20230206	-32.04	1305	20221013	28.89	2475	-32.04	20230206	1410	19.29	20230103	2475	-32.04	20230206	1305	28.89	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
6	20230927	121104	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1681	10	2	0.60	83641501	49708	57.10	1671	1708	1654	2170	1170	1671	1682.75	2.06	-176	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	348	8.08	0.75	12	0.24	208.00	2247.00	2475	20230206	-32.08	1305	20221013	28.81	2475	-32.08	20230206	1410	19.22	20230103	2475	-32.08	20230206	1305	28.81	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
7	20230927	111116	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1694	23	2	1.38	70979505	42194	48.47	1671	1708	1654	2170	1170	1671	1682.32	2.06	1679	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	350	8.14	0.75	12	0.20	208.00	2247.00	2475	20230206	-31.56	1305	20221013	29.81	2475	-31.56	20230206	1410	20.14	20230103	2475	-31.56	20230206	1305	29.81	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
8	20230927	101109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1679	8	2	0.48	41225292	24650	28.31	1671	1686	1654	2170	1170	1671	1672.45	2.06	556	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	347	8.07	0.75	12	0.12	208.00	2247.00	2475	20230206	-32.16	1305	20221013	28.66	2475	-32.16	20230206	1410	19.08	20230103	2475	-32.16	20230206	1305	28.66	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
9	20230927	091129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1680	9	2	0.54	26712713	16003	18.38	1671	1680	1654	2170	1170	1671	1669.19	2.06	-332	1723	1697	1680	1654	1637	1688	1645	21	499	100	1130	1	1	20687271	348	8.08	0.75	12	0.08	208.00	2247.00	2475	20230206	-32.12	1305	20221013	28.74	2475	-32.12	20230206	1410	19.15	20230103	2475	-32.12	20230206	1305	28.74	20221013	1.99	N	310870	100	20 억	426833	N	N	N	N
10	20230926	161107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1671	-22	5	-1.30	146801885	86986	104.52	1693	1706	1663	2200	1186	1693	1687.62	2.09	-4862	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	346	8.03	0.74	12	0.42	208.00	2247.00	2475	20230206	-32.48	1305	20221013	28.05	2475	-32.48	20230206	1410	18.51	20230103	2475	-32.48	20230206	1305	28.05	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
11	20230926	151105	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1671	-22	5	-1.30	138686284	82128	98.68	1693	1706	1663	2200	1186	1693	1688.63	2.09	-5141	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	346	8.03	0.74	12	0.40	208.00	2247.00	2475	20230206	-32.48	1305	20221013	28.05	2475	-32.48	20230206	1410	18.51	20230103	2475	-32.48	20230206	1305	28.05	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
12	20230926	141058	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1676	-17	5	-1.00	125142266	74008	88.92	1693	1706	1673	2200	1186	1693	1690.91	2.09	-4379	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	347	8.06	0.75	12	0.36	208.00	2247.00	2475	20230206	-32.28	1305	20221013	28.43	2475	-32.28	20230206	1410	18.87	20230103	2475	-32.28	20230206	1305	28.43	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
13	20230926	131103	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1679	-14	5	-0.83	119266099	70503	84.71	1693	1706	1679	2200	1186	1693	1691.63	2.09	-2532	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	347	8.07	0.75	12	0.34	208.00	2247.00	2475	20230206	-32.16	1305	20221013	28.66	2475	-32.16	20230206	1410	19.08	20230103	2475	-32.16	20230206	1305	28.66	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
14	20230926	121109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1683	-10	5	-0.59	111852863	66093	79.41	1693	1706	1680	2200	1186	1693	1692.35	2.09	-307	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	348	8.09	0.75	12	0.32	208.00	2247.00	2475	20230206	-32.00	1305	20221013	28.97	2475	-32.00	20230206	1410	19.36	20230103	2475	-32.00	20230206	1305	28.97	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
15	20230926	111103	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1694	1	2	0.06	100271906	59244	71.18	1693	1706	1680	2200	1186	1693	1692.52	2.09	1598	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	350	8.14	0.75	12	0.29	208.00	2247.00	2475	20230206	-31.56	1305	20221013	29.81	2475	-31.56	20230206	1410	20.14	20230103	2475	-31.56	20230206	1305	29.81	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
16	20230926	101104	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1692	-1	5	-0.06	78505260	46352	55.69	1693	1706	1691	2200	1186	1693	1693.69	2.09	6464	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	350	8.13	0.75	12	0.22	208.00	2247.00	2475	20230206	-31.64	1305	20221013	29.66	2475	-31.64	20230206	1410	20.00	20230103	2475	-31.64	20230206	1305	29.66	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
17	20230926	091105	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1706	13	2	0.77	33701794	19906	23.92	1693	1706	1692	2200	1186	1693	1693.05	2.09	6813	1755	1724	1707	1676	1659	1715	1667	21	507	100	1150	1	1	20687271	353	8.20	0.76	12	0.10	208.00	2247.00	2475	20230206	-31.07	1305	20221013	30.73	2475	-31.07	20230206	1410	20.99	20230103	2475	-31.07	20230206	1305	30.73	20221013	1.94	N	310870	100	20 억	433185	N	N	N	N
18	20230925	161108	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1693	-45	5	-2.59	137986368	80378	99.81	1738	1738	1690	2255	1217	1738	1716.72	2.20	-21580	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	350	8.14	0.75	12	0.39	208.00	2247.00	2475	20230206	-31.60	1305	20221013	29.73	2475	-31.60	20230206	1410	20.07	20230103	2475	-31.60	20230206	1305	29.73	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
19	20230925	151109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1695	-43	5	-2.47	129218007	75199	93.38	1738	1738	1691	2255	1217	1738	1718.35	2.20	-21278	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	351	8.15	0.75	12	0.36	208.00	2247.00	2475	20230206	-31.52	1305	20221013	29.89	2475	-31.52	20230206	1410	20.21	20230103	2475	-31.52	20230206	1305	29.89	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
20	20230925	141050	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1711	-27	5	-1.55	106818567	62023	77.02	1738	1738	1706	2255	1217	1738	1722.24	2.20	-17850	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	354	8.23	0.76	12	0.30	208.00	2247.00	2475	20230206	-30.87	1305	20221013	31.11	2475	-30.87	20230206	1410	21.35	20230103	2475	-30.87	20230206	1305	31.11	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
21	20230925	131057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1713	-25	5	-1.44	97249203	56426	70.07	1738	1738	1706	2255	1217	1738	1723.48	2.20	-17513	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	354	8.24	0.76	12	0.27	208.00	2247.00	2475	20230206	-30.79	1305	20221013	31.26	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1305	31.26	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
22	20230925	121102	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1713	-25	5	-1.44	84771544	49146	61.03	1738	1738	1706	2255	1217	1738	1724.89	2.20	-16337	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	354	8.24	0.76	12	0.24	208.00	2247.00	2475	20230206	-30.79	1305	20221013	31.26	2475	-30.79	20230206	1410	21.49	20230103	2475	-30.79	20230206	1305	31.26	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
23	20230925	111058	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1717	-21	5	-1.21	82056453	47560	59.06	1738	1738	1706	2255	1217	1738	1725.32	2.20	-15233	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	355	8.25	0.76	12	0.23	208.00	2247.00	2475	20230206	-30.63	1305	20221013	31.57	2475	-30.63	20230206	1410	21.77	20230103	2475	-30.63	20230206	1305	31.57	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
24	20230925	101100	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1723	-15	5	-0.86	48048257	27706	34.40	1738	1738	1721	2255	1217	1738	1734.22	2.20	-9818	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	356	8.28	0.77	12	0.13	208.00	2247.00	2475	20230206	-30.38	1305	20221013	32.03	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1305	32.03	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
25	20230925	091056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1738	0	3	0.00	24161646	13906	17.27	1738	1738	1730	2255	1217	1738	1737.50	2.20	-3518	1798	1768	1749	1719	1700	1758	1709	21	517	100	1180	1	1	20687271	360	8.36	0.77	12	0.07	208.00	2247.00	2475	20230206	-29.78	1305	20221013	33.18	2475	-29.78	20230206	1410	23.26	20230103	2475	-29.78	20230206	1305	33.18	20221013	1.80	N	310870	100	20 억	454774	N	N	N	N
26	20230922	161137	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1738	-60	5	-3.34	140713195	80531	43.10	1754	1779	1730	2335	1259	1798	1747.43	2.33	-28165	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	360	8.36	0.77	12	0.39	208.00	2247.00	2475	20230206	-29.78	1305	20221013	33.18	2475	-29.78	20230206	1410	23.26	20230103	2475	-29.78	20230206	1305	33.18	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
27	20230922	151130	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1736	-62	5	-3.45	129937655	74331	39.78	1754	1779	1730	2335	1259	1798	1748.10	2.33	-24769	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	359	8.35	0.77	12	0.36	208.00	2247.00	2475	20230206	-29.86	1305	20221013	33.03	2475	-29.86	20230206	1410	23.12	20230103	2475	-29.86	20230206	1305	33.03	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
28	20230922	141129	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1731	-67	5	-3.73	119614310	68370	36.59	1754	1779	1730	2335	1259	1798	1749.51	2.33	-21460	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	358	8.32	0.77	12	0.33	208.00	2247.00	2475	20230206	-30.06	1305	20221013	32.64	2475	-30.06	20230206	1410	22.77	20230103	2475	-30.06	20230206	1305	32.64	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
29	20230922	131018	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1747	-51	5	-2.84	97750399	55800	29.86	1754	1779	1739	2335	1259	1798	1751.80	2.33	-13831	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	361	8.40	0.78	12	0.27	208.00	2247.00	2475	20230206	-29.41	1305	20221013	33.87	2475	-29.41	20230206	1410	23.90	20230103	2475	-29.41	20230206	1305	33.87	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
30	20230922	121016	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1751	-47	5	-2.61	89560160	51119	27.36	1754	1779	1739	2335	1259	1798	1751.99	2.33	-12845	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	362	8.42	0.78	12	0.25	208.00	2247.00	2475	20230206	-29.25	1305	20221013	34.18	2475	-29.25	20230206	1410	24.18	20230103	2475	-29.25	20230206	1305	34.18	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
31	20230922	111012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1760	-38	5	-2.11	74837653	42732	22.87	1754	1779	1739	2335	1259	1798	1751.33	2.33	-12912	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	364	8.46	0.78	12	0.21	208.00	2247.00	2475	20230206	-28.89	1305	20221013	34.87	2475	-28.89	20230206	1410	24.82	20230103	2475	-28.89	20230206	1305	34.87	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
32	20230922	101011	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1745	-53	5	-2.95	59240948	33832	18.11	1754	1779	1739	2335	1259	1798	1751.03	2.33	-10695	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	361	8.39	0.78	12	0.16	208.00	2247.00	2475	20230206	-29.49	1305	20221013	33.72	2475	-29.49	20230206	1410	23.76	20230103	2475	-29.49	20230206	1305	33.72	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
33	20230922	091010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1765	-33	5	-1.84	16378419	9349	5.00	1754	1779	1739	2335	1259	1798	1751.89	2.33	-929	1884	1840	1803	1759	1722	1822	1741	21	537	100	1220	1	1	20687271	365	8.49	0.79	12	0.05	208.00	2247.00	2475	20230206	-28.69	1305	20221013	35.25	2475	-28.69	20230206	1410	25.18	20230103	2475	-28.69	20230206	1305	35.25	20221013	1.73	N	310870	100	20 억	482064	N	N	N	N
34	20230921	161011	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1798	-50	5	-2.71	336064248	186848	222.87	1847	1847	1766	2400	1294	1848	1798.60	2.47	-27415	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	372	8.64	0.80	12	0.90	208.00	2247.00	2475	20230206	-27.35	1305	20221013	37.78	2475	-27.35	20230206	1410	27.52	20230103	2475	-27.35	20230206	1305	37.78	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
35	20230921	150959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1796	-52	5	-2.81	321982739	178959	213.46	1847	1847	1766	2400	1294	1848	1799.20	2.47	-28140	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	372	8.63	0.80	12	0.87	208.00	2247.00	2475	20230206	-27.43	1305	20221013	37.62	2475	-27.43	20230206	1410	27.38	20230103	2475	-27.43	20230206	1305	37.62	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
36	20230921	141006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1790	-58	5	-3.14	257937588	142884	170.43	1847	1847	1784	2400	1294	1848	1805.22	2.47	-18720	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	370	8.61	0.80	12	0.69	208.00	2247.00	2475	20230206	-27.68	1305	20221013	37.16	2475	-27.68	20230206	1410	26.95	20230103	2475	-27.68	20230206	1305	37.16	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
37	20230921	131003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1784	-64	5	-3.46	242561682	134311	160.21	1847	1847	1784	2400	1294	1848	1805.97	2.47	-11186	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	369	8.58	0.79	12	0.65	208.00	2247.00	2475	20230206	-27.92	1305	20221013	36.70	2475	-27.92	20230206	1410	26.52	20230103	2475	-27.92	20230206	1305	36.70	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
38	20230921	120957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1803	-45	5	-2.44	172498180	95180	113.53	1847	1847	1803	2400	1294	1848	1812.34	2.47	-3388	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	373	8.67	0.80	12	0.46	208.00	2247.00	2475	20230206	-27.15	1305	20221013	38.16	2475	-27.15	20230206	1410	27.87	20230103	2475	-27.15	20230206	1305	38.16	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
39	20230921	111017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1806	-42	5	-2.27	136584679	75295	89.81	1847	1847	1803	2400	1294	1848	1813.99	2.47	6313	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	374	8.68	0.80	12	0.36	208.00	2247.00	2475	20230206	-27.03	1305	20221013	38.39	2475	-27.03	20230206	1410	28.09	20230103	2475	-27.03	20230206	1305	38.39	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
40	20230921	100954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1818	-30	5	-1.62	109533736	60337	71.97	1847	1847	1803	2400	1294	1848	1815.37	2.47	7647	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	376	8.74	0.81	12	0.29	208.00	2247.00	2475	20230206	-26.55	1305	20221013	39.31	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1305	39.31	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
41	20230921	091000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1830	-18	5	-0.97	21580463	11777	14.05	1847	1847	1810	2400	1294	1848	1832.42	2.47	-1604	1931	1889	1858	1816	1785	1910	1837	21	552	100	1250	1	1	20687271	379	8.80	0.81	12	0.06	208.00	2247.00	2475	20230206	-26.06	1305	20221013	40.23	2475	-26.06	20230206	1410	29.79	20230103	2475	-26.06	20230206	1305	40.23	20221013	1.75	N	310870	100	20 억	510498	N	N	N	N
42	20230920	161008	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1848	2	2	0.11	154831960	83825	73.85	1827	1900	1827	2395	1293	1846	1847.09	2.51	-5738	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.41	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
43	20230920	150941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	1	2	0.05	149571907	80968	71.34	1827	1900	1827	2395	1293	1846	1847.30	2.51	-5927	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.39	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
44	20230920	140958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1837	-9	5	-0.49	102811848	55554	48.94	1827	1900	1827	2395	1293	1846	1850.67	2.51	-5201	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	380	8.83	0.82	12	0.27	208.00	2247.00	2475	20230206	-25.78	1305	20221013	40.77	2475	-25.78	20230206	1410	30.28	20230103	2475	-25.78	20230206	1305	40.77	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
45	20230920	130952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	1	2	0.05	93966524	50748	44.71	1827	1900	1827	2395	1293	1846	1851.63	2.51	-4186	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.25	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
46	20230920	120951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1842	-4	5	-0.22	86513791	46702	41.15	1827	1900	1827	2395	1293	1846	1852.46	2.51	-2968	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	381	8.86	0.82	12	0.23	208.00	2247.00	2475	20230206	-25.58	1305	20221013	41.15	2475	-25.58	20230206	1410	30.64	20230103	2475	-25.58	20230206	1305	41.15	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
47	20230920	110955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1842	-4	5	-0.22	72414673	39037	34.39	1827	1900	1827	2395	1293	1846	1855.03	2.51	-530	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	381	8.86	0.82	12	0.19	208.00	2247.00	2475	20230206	-25.58	1305	20221013	41.15	2475	-25.58	20230206	1410	30.64	20230103	2475	-25.58	20230206	1305	41.15	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
48	20230920	100936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	5	2	0.27	57481142	30946	27.26	1827	1900	1827	2395	1293	1846	1857.47	2.51	2165	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	383	8.90	0.82	12	0.15	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
49	20230920	090949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1845	-1	5	-0.05	16592814	9028	7.95	1827	1846	1827	2395	1293	1846	1837.93	2.51	2078	1939	1892	1866	1819	1793	1879	1806	21	549	100	1250	1	1	20687271	382	8.87	0.82	12	0.04	208.00	2247.00	2475	20230206	-25.45	1305	20221013	41.38	2475	-25.45	20230206	1410	30.85	20230103	2475	-25.45	20230206	1305	41.38	20221013	1.71	N	310870	100	20 억	518773	N	N	N	N
50	20230919	160945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1846	-5	5	-0.27	211909185	113499	158.30	1870	1913	1840	2405	1296	1851	1867.06	2.56	-9885	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	382	8.88	0.82	12	0.55	208.00	2247.00	2475	20230206	-25.41	1305	20221013	41.46	2475	-25.41	20230206	1410	30.92	20230103	2475	-25.41	20230206	1305	41.46	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
51	20230919	150948	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	1	2	0.05	202264136	108290	151.03	1870	1913	1840	2405	1296	1851	1867.80	2.56	-10160	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	383	8.90	0.82	12	0.52	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
52	20230919	140948	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	1	2	0.05	192496393	103008	143.67	1870	1913	1840	2405	1296	1851	1868.75	2.56	-8080	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	383	8.90	0.82	12	0.50	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
53	20230919	130931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	4	2	0.22	179134502	95781	133.59	1870	1913	1850	2405	1296	1851	1870.25	2.56	-3574	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	384	8.92	0.83	12	0.46	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
54	20230919	120947	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	5	2	0.27	145591529	77670	108.33	1870	1913	1852	2405	1296	1851	1874.49	2.56	-1792	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	384	8.92	0.83	12	0.38	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
55	20230919	110952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	13	2	0.70	108327007	57643	80.39	1870	1913	1852	2405	1296	1851	1879.27	2.56	-450	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	386	8.96	0.83	12	0.28	208.00	2247.00	2475	20230206	-24.69	1305	20221013	42.84	2475	-24.69	20230206	1410	32.20	20230103	2475	-24.69	20230206	1305	42.84	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
56	20230919	100945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1866	15	2	0.81	101851323	54169	75.55	1870	1913	1852	2405	1296	1851	1880.25	2.56	-796	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	386	8.97	0.83	12	0.26	208.00	2247.00	2475	20230206	-24.61	1305	20221013	42.99	2475	-24.61	20230206	1410	32.34	20230103	2475	-24.61	20230206	1305	42.99	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
57	20230919	090942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1885	34	2	1.84	64103746	33889	47.26	1870	1913	1870	2405	1296	1851	1891.58	2.56	2652	1883	1867	1849	1833	1815	1858	1824	21	554	100	1250	1	1	20687271	390	9.06	0.84	12	0.16	208.00	2247.00	2475	20230206	-23.84	1305	20221013	44.44	2475	-23.84	20230206	1410	33.69	20230103	2475	-23.84	20230206	1305	44.44	20221013	1.71	N	310870	100	20 억	528865	N	N	N	N
58	20230918	160946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-4	5	-0.22	131848649	71478	92.88	1855	1865	1831	2410	1299	1855	1844.57	2.61	-11649	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	383	8.90	0.82	12	0.35	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
59	20230918	150944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-4	5	-0.22	129356670	70133	91.14	1855	1865	1831	2410	1299	1855	1844.45	2.61	-11576	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	383	8.90	0.82	12	0.34	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
60	20230918	141006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	0	3	0.00	122750210	66567	86.50	1855	1865	1831	2410	1299	1855	1844.01	2.61	-11397	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	384	8.92	0.83	12	0.32	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
61	20230918	130941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	9	2	0.49	117213030	63584	82.63	1855	1864	1831	2410	1299	1855	1843.44	2.61	-11201	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	386	8.96	0.83	12	0.31	208.00	2247.00	2475	20230206	-24.69	1305	20221013	42.84	2475	-24.69	20230206	1410	32.20	20230103	2475	-24.69	20230206	1305	42.84	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
62	20230918	120949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1848	-7	5	-0.38	97433074	52895	68.74	1855	1855	1831	2410	1299	1855	1842.01	2.61	-11347	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	382	8.88	0.82	12	0.26	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
63	20230918	110933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1840	-15	5	-0.81	87992423	47778	62.09	1855	1855	1831	2410	1299	1855	1841.69	2.61	-11691	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	381	8.85	0.82	12	0.23	208.00	2247.00	2475	20230206	-25.66	1305	20221013	41.00	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1305	41.00	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
64	20230918	100925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	-8	5	-0.43	69993201	38013	49.40	1855	1855	1831	2410	1299	1855	1841.30	2.61	-10952	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	382	8.88	0.82	12	0.18	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
65	20230918	090930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-3	5	-0.16	21213491	11500	14.94	1855	1855	1835	2410	1299	1855	1844.65	2.61	-185	1920	1887	1866	1833	1812	1877	1823	21	555	100	1260	1	1	20687271	383	8.90	0.82	12	0.06	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.67	N	310870	100	20 억	540009	N	N	N	N
66	20230915	160940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	-14	5	-0.75	143547077	76910	109.17	1882	1899	1845	2425	1309	1869	1866.46	2.60	3342	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	384	8.92	0.83	12	0.37	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
67	20230915	150937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	-22	5	-1.18	138842584	74374	105.57	1882	1899	1845	2425	1309	1869	1866.82	2.60	3952	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	382	8.88	0.82	12	0.36	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
68	20230915	140943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1863	-6	5	-0.32	102314717	54650	77.58	1882	1899	1845	2425	1309	1869	1872.18	2.60	2690	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	385	8.96	0.83	12	0.26	208.00	2247.00	2475	20230206	-24.73	1305	20221013	42.76	2475	-24.73	20230206	1410	32.13	20230103	2475	-24.73	20230206	1305	42.76	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
69	20230915	130931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	0	3	0.00	81160720	43249	61.39	1882	1899	1856	2425	1309	1869	1876.59	2.60	2721	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	387	8.99	0.83	12	0.21	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
70	20230915	120938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	0	3	0.00	63156714	33579	47.67	1882	1899	1869	2425	1309	1869	1880.84	2.60	2931	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	387	8.99	0.83	12	0.16	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
71	20230915	110946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1877	8	2	0.43	59424973	31587	44.84	1882	1899	1869	2425	1309	1869	1881.31	2.60	3425	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	388	9.02	0.84	12	0.15	208.00	2247.00	2475	20230206	-24.16	1305	20221013	43.83	2475	-24.16	20230206	1410	33.12	20230103	2475	-24.16	20230206	1305	43.83	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
72	20230915	100944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	2	2	0.11	44511993	23632	33.55	1882	1899	1869	2425	1309	1869	1883.55	2.60	3967	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	387	9.00	0.83	12	0.11	208.00	2247.00	2475	20230206	-24.40	1305	20221013	43.37	2475	-24.40	20230206	1410	32.70	20230103	2475	-24.40	20230206	1305	43.37	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
73	20230915	090931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1891	22	2	1.18	19794311	10494	14.90	1882	1891	1870	2425	1309	1869	1886.25	2.60	705	1919	1893	1859	1833	1799	1907	1847	21	556	100	1270	1	1	20687271	391	9.09	0.84	12	0.05	208.00	2247.00	2475	20230206	-23.60	1305	20221013	44.90	2475	-23.60	20230206	1410	34.11	20230103	2475	-23.60	20230206	1305	44.90	20221013	1.60	N	310870	100	20 억	537418	N	N	N	N
74	20230914	160944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	44	2	2.41	130833242	70034	57.83	1825	1885	1825	2370	1278	1825	1868.14	2.57	6163	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	387	8.99	0.83	12	0.34	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
75	20230914	150911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1875	50	2	2.74	124549099	66673	55.06	1825	1885	1825	2370	1278	1825	1868.06	2.57	5878	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	388	9.01	0.83	12	0.32	208.00	2247.00	2475	20230206	-24.24	1305	20221013	43.68	2475	-24.24	20230206	1410	32.98	20230103	2475	-24.24	20230206	1305	43.68	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
76	20230914	140935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	47	2	2.58	114960641	61556	50.83	1825	1885	1825	2370	1278	1825	1867.58	2.57	5878	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	387	9.00	0.83	12	0.30	208.00	2247.00	2475	20230206	-24.36	1305	20221013	43.45	2475	-24.36	20230206	1410	32.77	20230103	2475	-24.36	20230206	1305	43.45	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
77	20230914	130915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	44	2	2.41	105254631	56371	46.55	1825	1885	1825	2370	1278	1825	1867.18	2.57	6037	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	387	8.99	0.83	12	0.27	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
78	20230914	120925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	58	2	3.18	92617647	49621	40.98	1825	1885	1825	2370	1278	1825	1866.50	2.57	5761	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	390	9.05	0.84	12	0.24	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
79	20230914	110918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1873	48	2	2.63	42009740	22630	18.69	1825	1878	1825	2370	1278	1825	1856.37	2.57	-2074	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	387	9.00	0.83	12	0.11	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
80	20230914	100911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1863	38	2	2.08	31401137	16954	14.00	1825	1874	1825	2370	1278	1825	1852.14	2.57	-1916	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	385	8.96	0.83	12	0.08	208.00	2247.00	2475	20230206	-24.73	1305	20221013	42.76	2475	-24.73	20230206	1410	32.13	20230103	2475	-24.73	20230206	1305	42.76	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
81	20230914	090928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	13	2	0.71	8268758	4515	3.73	1825	1851	1825	2370	1278	1825	1831.40	2.57	141	1931	1877	1851	1797	1771	1865	1785	21	545	100	1240	1	1	20687271	380	8.84	0.82	12	0.02	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.59	N	310870	100	20 억	530704	N	N	N	N
82	20230913	160931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1825	-60	5	-3.18	225192932	120446	75.61	1866	1905	1825	2450	1320	1885	1869.66	2.59	-5153	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	378	8.77	0.81	12	0.58	208.00	2247.00	2475	20230206	-26.26	1305	20221013	39.85	2475	-26.26	20230206	1410	29.43	20230103	2475	-26.26	20230206	1305	39.85	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
83	20230913	150923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1850	-35	5	-1.86	212295353	113411	71.19	1866	1905	1849	2450	1320	1885	1871.91	2.59	-4480	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	383	8.89	0.82	12	0.55	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
84	20230913	140931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1861	-24	5	-1.27	193896506	103483	64.96	1866	1905	1855	2450	1320	1885	1873.70	2.59	-1668	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	385	8.95	0.83	12	0.50	208.00	2247.00	2475	20230206	-24.81	1305	20221013	42.61	2475	-24.81	20230206	1410	31.99	20230103	2475	-24.81	20230206	1305	42.61	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
85	20230913	130904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	-25	5	-1.33	167687764	89388	56.11	1866	1905	1857	2450	1320	1885	1875.95	2.59	1479	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	385	8.94	0.83	12	0.43	208.00	2247.00	2475	20230206	-24.85	1305	20221013	42.53	2475	-24.85	20230206	1410	31.91	20230103	2475	-24.85	20230206	1305	42.53	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
86	20230913	120930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1873	-12	5	-0.64	163849472	87328	54.82	1866	1905	1857	2450	1320	1885	1876.25	2.59	1864	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	387	9.00	0.83	12	0.42	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
87	20230913	110928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1873	-12	5	-0.64	152490095	81242	51.00	1866	1905	1862	2450	1320	1885	1876.99	2.59	4849	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	387	9.00	0.83	12	0.39	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
88	20230913	100914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1866	-19	5	-1.01	114039784	60624	38.06	1866	1905	1862	2450	1320	1885	1881.10	2.59	7670	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	386	8.97	0.83	12	0.29	208.00	2247.00	2475	20230206	-24.61	1305	20221013	42.99	2475	-24.61	20230206	1410	32.34	20230103	2475	-24.61	20230206	1305	42.99	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
89	20230913	090907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1898	13	2	0.69	61283699	32486	20.39	1866	1905	1862	2450	1320	1885	1886.46	2.59	5754	1976	1930	1893	1847	1810	1953	1870	21	565	100	1280	1	1	20687271	393	9.12	0.84	12	0.16	208.00	2247.00	2475	20230206	-23.31	1305	20221013	45.44	2475	-23.31	20230206	1410	34.61	20230103	2475	-23.31	20230206	1305	45.44	20221013	1.49	N	310870	100	20 억	536391	N	N	N	N
90	20230912	160905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1885	17	2	0.91	297077447	157220	128.20	1868	1939	1856	2425	1308	1868	1889.57	2.64	-9385	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	390	9.06	0.84	12	0.76	208.00	2247.00	2475	20230206	-23.84	1305	20221013	44.44	2475	-23.84	20230206	1410	33.69	20230103	2475	-23.84	20230206	1305	44.44	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
91	20230912	150915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1867	-1	5	-0.05	289222108	153022	124.78	1868	1939	1856	2425	1308	1868	1890.07	2.64	-9367	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	386	8.98	0.83	12	0.74	208.00	2247.00	2475	20230206	-24.57	1305	20221013	43.07	2475	-24.57	20230206	1410	32.41	20230103	2475	-24.57	20230206	1305	43.07	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
92	20230912	140913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	-8	5	-0.43	245137427	129411	105.53	1868	1939	1860	2425	1308	1868	1894.25	2.64	-8401	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	385	8.94	0.83	12	0.63	208.00	2247.00	2475	20230206	-24.85	1305	20221013	42.53	2475	-24.85	20230206	1410	31.91	20230103	2475	-24.85	20230206	1305	42.53	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
93	20230912	130902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1870	2	2	0.11	206181043	108538	88.50	1868	1939	1862	2425	1308	1868	1899.62	2.64	-3574	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	387	8.99	0.83	12	0.52	208.00	2247.00	2475	20230206	-24.44	1305	20221013	43.30	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1305	43.30	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
94	20230912	120901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	1	2	0.05	191683022	100794	82.19	1868	1939	1862	2425	1308	1868	1901.73	2.64	-1490	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	387	8.99	0.83	12	0.49	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
95	20230912	110906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1893	25	2	1.34	166554170	87465	71.32	1868	1939	1862	2425	1308	1868	1904.24	2.64	5755	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	392	9.10	0.84	12	0.42	208.00	2247.00	2475	20230206	-23.52	1305	20221013	45.06	2475	-23.52	20230206	1410	34.26	20230103	2475	-23.52	20230206	1305	45.06	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
96	20230912	100856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1908	40	2	2.14	155869921	81839	66.73	1868	1939	1862	2425	1308	1868	1904.59	2.64	7038	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	395	9.17	0.85	12	0.40	208.00	2247.00	2475	20230206	-22.91	1305	20221013	46.21	2475	-22.91	20230206	1410	35.32	20230103	2475	-22.91	20230206	1305	46.21	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
97	20230912	090917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1921	53	2	2.84	84594885	44389	36.20	1868	1939	1862	2425	1308	1868	1905.76	2.64	2104	1925	1896	1873	1844	1821	1911	1859	21	557	100	1270	1	1	20687271	397	9.24	0.85	12	0.21	208.00	2247.00	2475	20230206	-22.38	1305	20221013	47.20	2475	-22.38	20230206	1410	36.24	20230103	2475	-22.38	20230206	1305	47.20	20221013	1.45	N	310870	100	20 억	545348	N	N	N	N
98	20230911	160859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1868	16	2	0.86	229351077	122623	150.03	1852	1902	1850	2405	1297	1852	1870.40	2.52	24833	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	386	8.98	0.83	12	0.59	208.00	2247.00	2475	20230206	-24.53	1305	20221013	43.14	2475	-24.53	20230206	1410	32.48	20230103	2475	-24.53	20230206	1305	43.14	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
99	20230911	150902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1876	24	2	1.30	227543440	121656	148.84	1852	1902	1850	2405	1297	1852	1870.41	2.52	25063	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	388	9.02	0.83	12	0.59	208.00	2247.00	2475	20230206	-24.20	1305	20221013	43.75	2475	-24.20	20230206	1410	33.05	20230103	2475	-24.20	20230206	1305	43.75	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
100	20230911	140912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	19	2	1.03	207914416	111180	136.03	1852	1902	1850	2405	1297	1852	1870.09	2.52	26300	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	387	9.00	0.83	12	0.54	208.00	2247.00	2475	20230206	-24.40	1305	20221013	43.37	2475	-24.40	20230206	1410	32.70	20230103	2475	-24.40	20230206	1305	43.37	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
101	20230911	130845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1877	25	2	1.35	198983713	106416	130.20	1852	1902	1850	2405	1297	1852	1869.89	2.52	25556	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	388	9.02	0.84	12	0.51	208.00	2247.00	2475	20230206	-24.16	1305	20221013	43.83	2475	-24.16	20230206	1410	33.12	20230103	2475	-24.16	20230206	1305	43.83	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
102	20230911	120900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1891	39	2	2.11	191160146	102267	125.12	1852	1902	1850	2405	1297	1852	1869.25	2.52	24909	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	391	9.09	0.84	12	0.49	208.00	2247.00	2475	20230206	-23.60	1305	20221013	44.90	2475	-23.60	20230206	1410	34.11	20230103	2475	-23.60	20230206	1305	44.90	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
103	20230911	110844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	20	2	1.08	162588575	87137	106.61	1852	1902	1850	2405	1297	1852	1865.92	2.52	20635	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	387	9.00	0.83	12	0.42	208.00	2247.00	2475	20230206	-24.36	1305	20221013	43.45	2475	-24.36	20230206	1410	32.77	20230103	2475	-24.36	20230206	1305	43.45	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
104	20230911	100844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	8	2	0.43	131365983	70480	86.23	1852	1902	1850	2405	1297	1852	1863.90	2.52	12076	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	385	8.94	0.83	12	0.34	208.00	2247.00	2475	20230206	-24.85	1305	20221013	42.53	2475	-24.85	20230206	1410	31.91	20230103	2475	-24.85	20230206	1305	42.53	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
105	20230911	090843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1887	35	2	1.89	33533403	18012	22.04	1852	1902	1850	2405	1297	1852	1861.80	2.52	-1028	1888	1869	1855	1836	1822	1863	1830	21	553	100	1250	1	1	20687271	390	9.07	0.84	12	0.09	208.00	2247.00	2475	20230206	-23.76	1305	20221013	44.60	2475	-23.76	20230206	1410	33.83	20230103	2475	-23.76	20230206	1305	44.60	20221013	1.50	N	310870	100	20 억	520507	N	N	N	N
106	20230908	160905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-32	5	-1.70	151067835	81433	96.79	1874	1874	1841	2445	1319	1884	1855.12	2.57	-12046	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	383	8.90	0.82	12	0.39	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
107	20230908	150905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	-28	5	-1.49	134805997	72679	86.39	1874	1874	1841	2445	1319	1884	1854.81	2.57	-11318	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	384	8.92	0.83	12	0.35	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
108	20230908	140855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	-31	5	-1.65	130084294	70133	83.36	1874	1874	1841	2445	1319	1884	1854.82	2.57	-11002	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	383	8.91	0.82	12	0.34	208.00	2247.00	2475	20230206	-25.13	1305	20221013	41.99	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1305	41.99	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
109	20230908	130904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-32	5	-1.70	108214003	58326	69.33	1874	1874	1841	2445	1319	1884	1855.33	2.57	-8734	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	383	8.90	0.82	12	0.28	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
110	20230908	120916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-33	5	-1.75	95329475	51369	61.06	1874	1874	1841	2445	1319	1884	1855.78	2.57	-8491	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	383	8.90	0.82	12	0.25	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
111	20230908	110913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1859	-25	5	-1.33	84220354	45388	53.95	1874	1874	1841	2445	1319	1884	1855.56	2.57	-5027	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	385	8.94	0.83	12	0.22	208.00	2247.00	2475	20230206	-24.89	1305	20221013	42.45	2475	-24.89	20230206	1410	31.84	20230103	2475	-24.89	20230206	1305	42.45	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
112	20230908	100902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	-37	5	-1.96	64217735	34556	41.07	1874	1874	1847	2445	1319	1884	1858.37	2.57	-5276	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	382	8.88	0.82	12	0.17	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
113	20230908	090909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	-13	5	-0.69	6110028	3266	3.88	1874	1874	1853	2445	1319	1884	1870.80	2.57	-1404	1928	1905	1887	1864	1846	1897	1856	21	561	100	1280	1	1	20687271	387	9.00	0.83	12	0.02	208.00	2247.00	2475	20230206	-24.40	1305	20221013	43.37	2475	-24.40	20230206	1410	32.70	20230103	2475	-24.40	20230206	1305	43.37	20221013	1.66	N	310870	100	20 억	532604	N	N	N	N
114	20230907	160852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1884	-13	5	-0.69	155981077	82690	30.54	1897	1910	1869	2465	1328	1897	1886.34	2.73	-30363	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	390	9.06	0.84	12	0.40	208.00	2247.00	2475	20230206	-23.88	1305	20221013	44.37	2475	-23.88	20230206	1410	33.62	20230103	2475	-23.88	20230206	1305	44.37	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
115	20230907	150900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1894	-3	5	-0.16	131222193	69562	25.69	1897	1910	1869	2465	1328	1897	1886.41	2.73	-30370	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	392	9.11	0.84	12	0.34	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
116	20230907	140857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1889	-8	5	-0.42	107474107	56999	21.05	1897	1910	1869	2465	1328	1897	1885.54	2.73	-22993	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	391	9.08	0.84	12	0.28	208.00	2247.00	2475	20230206	-23.68	1305	20221013	44.75	2475	-23.68	20230206	1410	33.97	20230103	2475	-23.68	20230206	1305	44.75	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
117	20230907	130852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1884	-13	5	-0.69	94185602	49968	18.45	1897	1910	1869	2465	1328	1897	1884.92	2.73	-21363	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	390	9.06	0.84	12	0.24	208.00	2247.00	2475	20230206	-23.88	1305	20221013	44.37	2475	-23.88	20230206	1410	33.62	20230103	2475	-23.88	20230206	1305	44.37	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
118	20230907	120905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1887	-10	5	-0.53	81720081	43361	16.01	1897	1910	1869	2465	1328	1897	1884.64	2.73	-19521	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	390	9.07	0.84	12	0.21	208.00	2247.00	2475	20230206	-23.76	1305	20221013	44.60	2475	-23.76	20230206	1410	33.83	20230103	2475	-23.76	20230206	1305	44.60	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
119	20230907	110855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1879	-18	5	-0.95	67890389	36026	13.30	1897	1910	1869	2465	1328	1897	1884.48	2.73	-20150	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	389	9.03	0.84	12	0.17	208.00	2247.00	2475	20230206	-24.08	1305	20221013	43.98	2475	-24.08	20230206	1410	33.26	20230103	2475	-24.08	20230206	1305	43.98	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
120	20230907	100856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1873	-24	5	-1.27	55849946	29623	10.94	1897	1910	1869	2465	1328	1897	1885.36	2.73	-18841	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	387	9.00	0.83	12	0.14	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
121	20230907	090910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1894	-3	5	-0.16	17590693	9292	3.43	1897	1910	1879	2465	1328	1897	1893.10	2.73	104	1964	1930	1891	1857	1818	1947	1874	21	568	100	1280	1	1	20687271	392	9.11	0.84	12	0.04	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.63	N	310870	100	20 억	564234	N	N	N	N
122	20230906	160857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1897	27	2	1.44	509579709	269772	235.22	1870	1925	1852	2430	1309	1870	1888.93	2.57	33184	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	392	9.12	0.84	12	1.30	208.00	2247.00	2475	20230206	-23.35	1305	20221013	45.36	2475	-23.35	20230206	1410	34.54	20230103	2475	-23.35	20230206	1305	45.36	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
123	20230906	150858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1880	10	2	0.53	501180869	265339	231.36	1870	1925	1852	2430	1309	1870	1888.83	2.57	33710	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	389	9.04	0.84	12	1.28	208.00	2247.00	2475	20230206	-24.04	1305	20221013	44.06	2475	-24.04	20230206	1410	33.33	20230103	2475	-24.04	20230206	1305	44.06	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
124	20230906	140858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	13	2	0.70	451407206	238996	208.39	1870	1925	1852	2430	1309	1870	1888.76	2.57	35583	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	390	9.05	0.84	12	1.16	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
125	20230906	130848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1865	-5	5	-0.27	381181194	201355	175.57	1870	1925	1852	2430	1309	1870	1893.08	2.57	26099	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	386	8.97	0.83	12	0.97	208.00	2247.00	2475	20230206	-24.65	1305	20221013	42.91	2475	-24.65	20230206	1410	32.27	20230103	2475	-24.65	20230206	1305	42.91	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
126	20230906	120900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1890	20	2	1.07	333625477	176021	153.48	1870	1925	1852	2430	1309	1870	1895.37	2.57	40363	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	391	9.09	0.84	12	0.85	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
127	20230906	110908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1907	37	2	1.98	269092364	142016	123.83	1870	1925	1852	2430	1309	1870	1894.80	2.57	45095	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	395	9.17	0.85	12	0.69	208.00	2247.00	2475	20230206	-22.95	1305	20221013	46.13	2475	-22.95	20230206	1410	35.25	20230103	2475	-22.95	20230206	1305	46.13	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
128	20230906	100843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1905	35	2	1.87	213891128	113027	98.55	1870	1925	1852	2430	1309	1870	1892.39	2.57	24867	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	394	9.16	0.85	12	0.55	208.00	2247.00	2475	20230206	-23.03	1305	20221013	45.98	2475	-23.03	20230206	1410	35.11	20230103	2475	-23.03	20230206	1305	45.98	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
129	20230906	090845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1899	29	2	1.55	65261925	34908	30.44	1870	1900	1852	2430	1309	1870	1869.54	2.57	17592	1914	1892	1871	1849	1828	1881	1838	21	560	100	1270	1	1	20687271	393	9.13	0.85	12	0.17	208.00	2247.00	2475	20230206	-23.27	1305	20221013	45.52	2475	-23.27	20230206	1410	34.68	20230103	2475	-23.27	20230206	1305	45.52	20221013	1.75	N	310870	100	20 억	532668	N	N	N	N
130	20230905	160846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1870	-23	5	-1.22	212516095	113879	80.83	1893	1893	1850	2460	1326	1893	1866.09	2.67	-7502	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	387	8.99	0.83	12	0.55	208.00	2247.00	2475	20230206	-24.44	1305	20221013	43.30	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1305	43.30	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
131	20230905	150900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1874	-19	5	-1.00	203958314	109305	77.58	1893	1893	1850	2460	1326	1893	1865.96	2.67	-7398	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	388	9.01	0.83	12	0.53	208.00	2247.00	2475	20230206	-24.28	1305	20221013	43.60	2475	-24.28	20230206	1410	32.91	20230103	2475	-24.28	20230206	1305	43.60	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
132	20230905	140857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1868	-25	5	-1.32	170205282	91232	64.76	1893	1893	1850	2460	1326	1893	1865.63	2.67	-14543	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	386	8.98	0.83	12	0.44	208.00	2247.00	2475	20230206	-24.53	1305	20221013	43.14	2475	-24.53	20230206	1410	32.48	20230103	2475	-24.53	20230206	1305	43.14	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
133	20230905	130839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1870	-23	5	-1.22	138390677	74167	52.64	1893	1893	1850	2460	1326	1893	1865.93	2.67	-20795	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	387	8.99	0.83	12	0.36	208.00	2247.00	2475	20230206	-24.44	1305	20221013	43.30	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1305	43.30	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
134	20230905	120841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1857	-36	5	-1.90	127661800	68405	48.55	1893	1893	1850	2460	1326	1893	1866.26	2.67	-20314	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	384	8.93	0.83	12	0.33	208.00	2247.00	2475	20230206	-24.97	1305	20221013	42.30	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1305	42.30	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
135	20230905	110847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	-29	5	-1.53	91883713	49146	34.88	1893	1893	1850	2460	1326	1893	1869.61	2.67	-22577	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	386	8.96	0.83	12	0.24	208.00	2247.00	2475	20230206	-24.69	1305	20221013	42.84	2475	-24.69	20230206	1410	32.20	20230103	2475	-24.69	20230206	1305	42.84	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
136	20230905	100837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	-37	5	-1.95	72197884	38569	27.38	1893	1893	1850	2460	1326	1893	1871.91	2.67	-19317	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	384	8.92	0.83	12	0.19	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
137	20230905	090836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1884	-9	5	-0.48	31560252	16745	11.89	1893	1893	1868	2460	1326	1893	1884.76	2.67	-5465	1929	1911	1881	1863	1833	1920	1872	21	567	100	1280	1	1	20687271	390	9.06	0.84	12	0.08	208.00	2247.00	2475	20230206	-23.88	1305	20221013	44.37	2475	-23.88	20230206	1410	33.62	20230103	2475	-23.88	20230206	1305	44.37	20221013	1.70	N	310870	100	20 억	553166	N	N	N	N
138	20230904	160833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1893	42	2	2.27	265334315	140845	94.30	1852	1899	1851	2405	1296	1851	1884.02	2.60	15449	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	392	9.10	0.84	12	0.68	208.00	2247.00	2475	20230206	-23.52	1305	20221013	45.06	2475	-23.52	20230206	1410	34.26	20230103	2475	-23.52	20230206	1305	45.06	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
139	20230904	150819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	32	2	1.73	257316322	136593	91.45	1852	1899	1851	2405	1296	1851	1883.99	2.60	14452	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	390	9.05	0.84	12	0.66	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
140	20230904	140818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1898	47	2	2.54	228944365	121561	81.39	1852	1899	1851	2405	1296	1851	1883.56	2.60	18628	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	393	9.12	0.84	12	0.59	208.00	2247.00	2475	20230206	-23.31	1305	20221013	45.44	2475	-23.31	20230206	1410	34.61	20230103	2475	-23.31	20230206	1305	45.44	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
141	20230904	130830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1886	35	2	1.89	214610652	113989	76.32	1852	1899	1851	2405	1296	1851	1882.93	2.60	18214	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	390	9.07	0.84	12	0.55	208.00	2247.00	2475	20230206	-23.80	1305	20221013	44.52	2475	-23.80	20230206	1410	33.76	20230103	2475	-23.80	20230206	1305	44.52	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
142	20230904	120815	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1893	42	2	2.27	171918432	91437	61.22	1852	1899	1851	2405	1296	1851	1880.42	2.60	17825	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	392	9.10	0.84	12	0.44	208.00	2247.00	2475	20230206	-23.52	1305	20221013	45.06	2475	-23.52	20230206	1410	34.26	20230103	2475	-23.52	20230206	1305	45.06	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
143	20230904	110800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1879	28	2	1.51	148012354	78773	52.74	1852	1899	1851	2405	1296	1851	1879.23	2.60	11671	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	389	9.03	0.84	12	0.38	208.00	2247.00	2475	20230206	-24.08	1305	20221013	43.98	2475	-24.08	20230206	1410	33.26	20230103	2475	-24.08	20230206	1305	43.98	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
144	20230904	100806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1894	43	2	2.32	124423573	66193	44.32	1852	1899	1851	2405	1296	1851	1880.02	2.60	11954	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	392	9.11	0.84	12	0.32	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
145	20230904	090818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	32	2	1.73	35389490	19030	12.74	1852	1884	1851	2405	1296	1851	1860.01	2.60	6189	1883	1867	1848	1832	1813	1875	1840	21	554	100	1250	1	1	20687271	390	9.05	0.84	12	0.09	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.80	N	310870	100	20 억	538086	N	N	N	N
146	20230901	160809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	22	2	1.20	270396550	147122	157.62	1834	1864	1829	2375	1281	1829	1837.91	2.56	8733	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	383	8.90	0.82	12	0.71	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
147	20230901	150822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1842	13	2	0.71	259878823	141430	151.52	1834	1864	1829	2375	1281	1829	1837.51	2.56	7124	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	381	8.86	0.82	12	0.68	208.00	2247.00	2475	20230206	-25.58	1305	20221013	41.15	2475	-25.58	20230206	1410	30.64	20230103	2475	-25.58	20230206	1305	41.15	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
148	20230901	140821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1839	10	2	0.55	236397609	128662	137.84	1834	1864	1829	2375	1281	1829	1837.36	2.56	12725	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	380	8.84	0.82	12	0.62	208.00	2247.00	2475	20230206	-25.70	1305	20221013	40.92	2475	-25.70	20230206	1410	30.43	20230103	2475	-25.70	20230206	1305	40.92	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
149	20230901	130756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	9	2	0.49	224155480	121988	130.69	1834	1864	1829	2375	1281	1829	1837.52	2.56	13220	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	380	8.84	0.82	12	0.59	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
150	20230901	120808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	9	2	0.49	172584361	93811	100.51	1834	1864	1830	2375	1281	1829	1839.71	2.56	14174	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	380	8.84	0.82	12	0.45	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
151	20230901	110807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1843	14	2	0.77	154040334	83747	89.72	1834	1864	1830	2375	1281	1829	1839.36	2.56	12761	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	381	8.86	0.82	12	0.40	208.00	2247.00	2475	20230206	-25.54	1305	20221013	41.23	2475	-25.54	20230206	1410	30.71	20230103	2475	-25.54	20230206	1305	41.23	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
152	20230901	100801	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1844	15	2	0.82	89906541	48786	52.27	1834	1864	1833	2375	1281	1829	1842.89	2.56	10996	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	381	8.87	0.82	12	0.24	208.00	2247.00	2475	20230206	-25.49	1305	20221013	41.30	2475	-25.49	20230206	1410	30.78	20230103	2475	-25.49	20230206	1305	41.30	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N
153	20230901	090750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	31	2	1.69	44012470	23907	25.61	1834	1860	1833	2375	1281	1829	1841.01	2.56	9587	1897	1863	1846	1812	1795	1854	1803	21	546	100	1240	1	1	20687271	385	8.94	0.83	12	0.12	208.00	2247.00	2475	20230206	-24.85	1305	20221013	42.53	2475	-24.85	20230206	1410	31.91	20230103	2475	-24.85	20230206	1305	42.53	20221013	1.80	N	310870	100	20 억	529607	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History