KissMeData/024910/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 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	investmentCareful	shortOverheated
2	20230927	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	45	2	1.80	151603660	59979	56.91	2495	2560	2495	3255	1755	2505	2527.61	3.08	16950	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	913	4.43	0.75	12	0.17	575.00	3420.00	4210	20230613	-39.43	1810	20220930	40.88	4210	-39.43	20230613	1890	34.92	20230103	4210	-39.43	20230613	1810	40.88	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
3	20230927	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	40	2	1.60	139779150	55351	52.52	2495	2555	2495	3255	1755	2505	2525.32	3.08	16028	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	912	4.43	0.74	12	0.15	575.00	3420.00	4210	20230613	-39.55	1810	20220930	40.61	4210	-39.55	20230613	1890	34.66	20230103	4210	-39.55	20230613	1810	40.61	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
4	20230927	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	45	2	1.80	117228515	46485	44.10	2495	2550	2495	3255	1755	2505	2521.86	3.08	12222	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	913	4.43	0.75	12	0.13	575.00	3420.00	4210	20230613	-39.43	1810	20220930	40.88	4210	-39.43	20230613	1890	34.92	20230103	4210	-39.43	20230613	1810	40.88	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
5	20230927	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	40	2	1.60	110931330	44009	41.76	2495	2550	2495	3255	1755	2505	2520.65	3.08	11494	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	912	4.43	0.74	12	0.12	575.00	3420.00	4210	20230613	-39.55	1810	20220930	40.61	4210	-39.55	20230613	1890	34.66	20230103	4210	-39.55	20230613	1810	40.61	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
6	20230927	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	30	2	1.20	91730990	36440	34.57	2495	2545	2495	3255	1755	2505	2517.32	3.08	12133	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	908	4.41	0.74	12	0.10	575.00	3420.00	4210	20230613	-39.79	1810	20220930	40.06	4210	-39.79	20230613	1890	34.13	20230103	4210	-39.79	20230613	1810	40.06	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
7	20230927	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	35	2	1.40	74609675	29676	28.16	2495	2540	2495	3255	1755	2505	2514.14	3.08	12338	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	910	4.42	0.74	12	0.08	575.00	3420.00	4210	20230613	-39.67	1810	20220930	40.33	4210	-39.67	20230613	1890	34.39	20230103	4210	-39.67	20230613	1810	40.33	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
8	20230927	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	0	3	0.00	37564020	14972	14.21	2495	2520	2495	3255	1755	2505	2508.95	3.08	7079	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.04	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
9	20230927	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	0	3	0.00	1580130	631	0.60	2495	2515	2495	3255	1755	2505	2504.17	3.08	328	2608	2556	2523	2471	2438	2582	2497	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.00	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1104143	N	N	N	N
10	20230926	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	264407375	105224	89.62	2500	2575	2490	3250	1750	2500	2512.97	2.99	33192	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.29	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
11	20230926	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	20	2	0.80	247027845	98303	83.73	2500	2575	2490	3250	1750	2500	2513.10	2.99	30986	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	903	4.38	0.74	12	0.27	575.00	3420.00	4210	20230613	-40.14	1810	20220930	39.23	4210	-40.14	20230613	1890	33.33	20230103	4210	-40.14	20230613	1810	39.23	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
12	20230926	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	10	2	0.40	208340040	82862	70.57	2500	2575	2495	3250	1750	2500	2514.53	2.99	26038	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	899	4.37	0.73	12	0.23	575.00	3420.00	4210	20230613	-40.38	1810	20220930	38.67	4210	-40.38	20230613	1890	32.80	20230103	4210	-40.38	20230613	1810	38.67	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
13	20230926	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	190409705	75707	64.48	2500	2575	2495	3250	1750	2500	2515.35	2.99	25476	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.21	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
14	20230926	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	10	2	0.40	161683960	64222	54.70	2500	2575	2495	3250	1750	2500	2517.94	2.99	23517	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	899	4.37	0.73	12	0.18	575.00	3420.00	4210	20230613	-40.38	1810	20220930	38.67	4210	-40.38	20230613	1890	32.80	20230103	4210	-40.38	20230613	1810	38.67	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
15	20230926	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	149177250	59226	50.44	2500	2575	2495	3250	1750	2500	2519.20	2.99	21789	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.17	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
16	20230926	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	90038830	35605	30.33	2500	2575	2495	3250	1750	2500	2529.92	2.99	9185	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	897	4.36	0.73	12	0.10	575.00	3420.00	4210	20230613	-40.50	1810	20220930	38.40	4210	-40.50	20230613	1890	32.54	20230103	4210	-40.50	20230613	1810	38.40	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
17	20230926	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	65	2	2.60	21788500	8588	7.31	2500	2575	2500	3250	1750	2500	2543.70	2.99	763	2686	2592	2546	2452	2406	2570	2430	179	750	500	1650	5	1	35819005	919	4.46	0.75	12	0.02	575.00	3420.00	4210	20230613	-39.07	1810	20220930	41.71	4210	-39.07	20230613	1890	35.71	20230103	4210	-39.07	20230613	1810	41.71	20220930	1.05	N	024910	500	179 억	1070951	N	N	N	N
18	20230925	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-120	5	-4.58	282504010	109991	106.05	2565	2640	2500	3405	1835	2620	2570.39	2.92	25747	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	895	4.35	0.73	12	0.31	575.00	3420.00	4210	20230613	-40.62	1810	20220930	38.12	4210	-40.62	20230613	1890	32.28	20230103	4210	-40.62	20230613	1810	38.12	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
19	20230925	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-60	5	-2.29	233058950	90405	87.17	2565	2640	2545	3405	1835	2620	2577.94	2.92	22423	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	917	4.45	0.75	12	0.25	575.00	3420.00	4210	20230613	-39.19	1810	20220930	41.44	4210	-39.19	20230613	1890	35.45	20230103	4210	-39.19	20230613	1810	41.44	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
20	20230925	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-25	5	-0.95	176483240	68324	65.88	2565	2640	2545	3405	1835	2620	2583.03	2.92	15307	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	930	4.51	0.76	12	0.19	575.00	3420.00	4210	20230613	-38.36	1810	20220930	43.37	4210	-38.36	20230613	1890	37.30	20230103	4210	-38.36	20230613	1810	43.37	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
21	20230925	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-20	5	-0.76	168582115	65268	62.93	2565	2640	2545	3405	1835	2620	2582.92	2.92	14657	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	931	4.52	0.76	12	0.18	575.00	3420.00	4210	20230613	-38.24	1810	20220930	43.65	4210	-38.24	20230613	1890	37.57	20230103	4210	-38.24	20230613	1810	43.65	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
22	20230925	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	-35	5	-1.34	148064510	57363	55.31	2565	2640	2545	3405	1835	2620	2581.18	2.92	15060	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	926	4.50	0.76	12	0.16	575.00	3420.00	4210	20230613	-38.60	1810	20220930	42.82	4210	-38.60	20230613	1890	36.77	20230103	4210	-38.60	20230613	1810	42.82	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
23	20230925	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	-45	5	-1.72	111448995	43080	41.54	2565	2640	2560	3405	1835	2620	2587.02	2.92	11277	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	922	4.48	0.75	12	0.12	575.00	3420.00	4210	20230613	-38.84	1810	20220930	42.27	4210	-38.84	20230613	1890	36.24	20230103	4210	-38.84	20230613	1810	42.27	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
24	20230925	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-5	5	-0.19	99626655	38510	37.13	2565	2640	2560	3405	1835	2620	2587.03	2.92	9871	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	937	4.55	0.76	12	0.11	575.00	3420.00	4210	20230613	-37.89	1810	20220930	44.48	4210	-37.89	20230613	1890	38.36	20230103	4210	-37.89	20230613	1810	44.48	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
25	20230925	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-30	5	-1.15	26333700	10261	9.89	2565	2590	2560	3405	1835	2620	2566.39	2.92	-92	2713	2666	2603	2556	2493	2635	2525	179	785	500	1720	5	1	35819005	928	4.50	0.76	12	0.03	575.00	3420.00	4210	20230613	-38.48	1810	20220930	43.09	4210	-38.48	20230613	1890	37.04	20230103	4210	-38.48	20230613	1810	43.09	20220930	1.06	N	024910	500	179 억	1045204	N	N	N	N
26	20230922	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-15	5	-0.57	267389820	103603	75.72	2635	2650	2540	3425	1845	2635	2580.91	2.80	42303	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	938	4.56	0.77	12	0.29	575.00	3420.00	4210	20230613	-37.77	1810	20220930	44.75	4210	-37.77	20230613	1890	38.62	20230103	4210	-37.77	20230613	1810	44.75	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
27	20230922	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-15	5	-0.57	255741315	99132	72.45	2635	2650	2540	3425	1845	2635	2579.81	2.80	42853	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	938	4.56	0.77	12	0.28	575.00	3420.00	4210	20230613	-37.77	1810	20220930	44.75	4210	-37.77	20230613	1890	38.62	20230103	4210	-37.77	20230613	1810	44.75	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
28	20230922	140351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-15	5	-0.57	239405510	92861	67.87	2635	2650	2540	3425	1845	2635	2578.11	2.80	41363	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	938	4.56	0.77	12	0.26	575.00	3420.00	4210	20230613	-37.77	1810	20220930	44.75	4210	-37.77	20230613	1890	38.62	20230103	4210	-37.77	20230613	1810	44.75	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
29	20230922	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-25	5	-0.95	233597870	90635	66.24	2635	2650	2540	3425	1845	2635	2577.35	2.80	41777	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	935	4.54	0.76	12	0.25	575.00	3420.00	4210	20230613	-38.00	1810	20220930	44.20	4210	-38.00	20230613	1890	38.10	20230103	4210	-38.00	20230613	1810	44.20	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
30	20230922	120329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-35	5	-1.33	210529720	81738	59.74	2635	2650	2540	3425	1845	2635	2575.67	2.80	38930	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	931	4.52	0.76	12	0.23	575.00	3420.00	4210	20230613	-38.24	1810	20220930	43.65	4210	-38.24	20230613	1890	37.57	20230103	4210	-38.24	20230613	1810	43.65	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
31	20230922	110329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	0	3	0.00	193599675	75266	55.01	2635	2650	2540	3425	1845	2635	2572.21	2.80	36492	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	944	4.58	0.77	12	0.21	575.00	3420.00	4210	20230613	-37.41	1810	20220930	45.58	4210	-37.41	20230613	1890	39.42	20230103	4210	-37.41	20230613	1810	45.58	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
32	20230922	100330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-55	5	-2.09	168017310	65429	47.82	2635	2635	2540	3425	1845	2635	2567.93	2.80	28688	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	924	4.49	0.75	12	0.18	575.00	3420.00	4210	20230613	-38.72	1810	20220930	42.54	4210	-38.72	20230613	1890	36.51	20230103	4210	-38.72	20230613	1810	42.54	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
33	20230922	090325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	-65	5	-2.47	28569685	10985	8.03	2635	2635	2570	3425	1845	2635	2600.79	2.80	-4161	2805	2720	2670	2585	2535	2695	2560	179	790	500	1730	5	1	35819005	921	4.47	0.75	12	0.03	575.00	3420.00	4210	20230613	-38.95	1810	20220930	41.99	4210	-38.95	20230613	1890	35.98	20230103	4210	-38.95	20230613	1810	41.99	20220930	1.08	N	024910	500	179 억	1002901	N	N	N	N
34	20230921	160331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	-115	5	-4.18	360726660	135168	271.02	2750	2755	2620	3575	1925	2750	2668.73	2.86	-22880	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	944	4.58	0.77	12	0.38	575.00	3420.00	4210	20230613	-37.41	1810	20220930	45.58	4210	-37.41	20230613	1890	39.42	20230103	4210	-37.41	20230613	1810	45.58	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
35	20230921	150326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-100	5	-3.64	337073365	126215	253.07	2750	2755	2620	3575	1925	2750	2670.63	2.86	-19109	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	949	4.61	0.77	12	0.35	575.00	3420.00	4210	20230613	-37.05	1810	20220930	46.41	4210	-37.05	20230613	1890	40.21	20230103	4210	-37.05	20230613	1810	46.41	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
36	20230921	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-105	5	-3.82	292709680	109394	219.35	2750	2755	2620	3575	1925	2750	2675.74	2.86	-20590	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	947	4.60	0.77	12	0.31	575.00	3420.00	4210	20230613	-37.17	1810	20220930	46.13	4210	-37.17	20230613	1890	39.95	20230103	4210	-37.17	20230613	1810	46.13	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
37	20230921	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	-105	5	-3.82	278021660	103853	208.23	2750	2755	2620	3575	1925	2750	2677.07	2.86	-19363	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	947	4.60	0.77	12	0.29	575.00	3420.00	4210	20230613	-37.17	1810	20220930	46.13	4210	-37.17	20230613	1890	39.95	20230103	4210	-37.17	20230613	1810	46.13	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
38	20230921	120323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-90	5	-3.27	226972990	84614	169.66	2750	2755	2620	3575	1925	2750	2682.45	2.86	-10698	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	953	4.63	0.78	12	0.24	575.00	3420.00	4210	20230613	-36.82	1810	20220930	46.96	4210	-36.82	20230613	1890	40.74	20230103	4210	-36.82	20230613	1810	46.96	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
39	20230921	110331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-80	5	-2.91	206139075	76791	153.97	2750	2755	2620	3575	1925	2750	2684.42	2.86	-10646	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	956	4.64	0.78	12	0.21	575.00	3420.00	4210	20230613	-36.58	1810	20220930	47.51	4210	-36.58	20230613	1890	41.27	20230103	4210	-36.58	20230613	1810	47.51	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
40	20230921	100325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-65	5	-2.36	130130490	48104	96.45	2750	2755	2650	3575	1925	2750	2705.19	2.86	-9099	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	962	4.67	0.79	12	0.13	575.00	3420.00	4210	20230613	-36.22	1810	20220930	48.34	4210	-36.22	20230613	1890	42.06	20230103	4210	-36.22	20230613	1810	48.34	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
41	20230921	090331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-15	5	-0.55	2182185	797	1.60	2750	2755	2730	3575	1925	2750	2738.00	2.86	17	2863	2806	2758	2701	2653	2835	2730	179	825	500	1810	5	1	35819005	980	4.76	0.80	12	0.00	575.00	3420.00	4210	20230613	-35.04	1810	20220930	51.10	4210	-35.04	20230613	1890	44.71	20230103	4210	-35.04	20230613	1810	51.10	20220930	1.08	N	024910	500	179 억	1025781	N	N	N	N
42	20230920	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	5	2	0.18	138482530	49855	85.09	2710	2815	2710	3565	1925	2745	2777.76	2.83	13352	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	985	4.78	0.80	12	0.14	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
43	20230920	150321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	10	2	0.36	136078175	48983	83.60	2710	2815	2710	3565	1925	2745	2778.07	2.83	13317	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	987	4.79	0.81	12	0.14	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
44	20230920	140324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	15	2	0.55	132198510	47574	81.19	2710	2815	2710	3565	1925	2745	2778.80	2.83	13116	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	989	4.80	0.81	12	0.13	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
45	20230920	130323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	10	2	0.36	121796715	43796	74.75	2710	2815	2710	3565	1925	2745	2781.00	2.83	14472	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	987	4.79	0.81	12	0.12	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
46	20230920	120322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	25	2	0.91	117003760	42060	71.78	2710	2815	2710	3565	1925	2745	2781.83	2.83	14268	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	992	4.82	0.81	12	0.12	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
47	20230920	110327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	35	2	1.28	110430070	39686	67.73	2710	2815	2710	3565	1925	2745	2782.60	2.83	14247	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	996	4.83	0.81	12	0.11	575.00	3420.00	4210	20230613	-33.97	1810	20220930	53.59	4210	-33.97	20230613	1890	47.09	20230103	4210	-33.97	20230613	1810	53.59	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
48	20230920	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	35	2	1.28	71900265	25928	44.25	2710	2815	2710	3565	1925	2745	2773.07	2.83	9876	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	996	4.83	0.81	12	0.07	575.00	3420.00	4210	20230613	-33.97	1810	20220930	53.59	4210	-33.97	20230613	1890	47.09	20230103	4210	-33.97	20230613	1810	53.59	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
49	20230920	090324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	0	3	0.00	3757060	1378	2.35	2710	2745	2710	3565	1925	2745	2726.46	2.83	-52	2815	2780	2755	2720	2695	2767	2707	179	820	500	1810	5	1	35819005	983	4.77	0.80	12	0.00	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.08	N	024910	500	179 억	1012428	N	N	N	N
50	20230919	160321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-35	5	-1.26	160637210	58538	95.43	2755	2790	2730	3610	1950	2780	2744.15	2.87	-15319	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	983	4.77	0.80	12	0.16	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
51	20230919	150320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-45	5	-1.62	153446675	55914	91.15	2755	2790	2730	3610	1950	2780	2744.33	2.87	-15064	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	980	4.76	0.80	12	0.16	575.00	3420.00	4210	20230613	-35.04	1810	20220930	51.10	4210	-35.04	20230613	1890	44.71	20230103	4210	-35.04	20230613	1810	51.10	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
52	20230919	140317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-50	5	-1.80	146183350	53261	86.83	2755	2790	2730	3610	1950	2780	2744.66	2.87	-14109	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	978	4.75	0.80	12	0.15	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
53	20230919	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-35	5	-1.26	126255505	45973	74.95	2755	2790	2730	3610	1950	2780	2746.30	2.87	-13328	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	983	4.77	0.80	12	0.13	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
54	20230919	120326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-25	5	-0.90	120852760	44003	71.74	2755	2790	2730	3610	1950	2780	2746.47	2.87	-11996	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	987	4.79	0.81	12	0.12	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
55	20230919	110327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	5	2	0.18	100482890	36604	59.67	2755	2790	2730	3610	1950	2780	2745.13	2.87	-13549	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	998	4.84	0.81	12	0.10	575.00	3420.00	4210	20230613	-33.85	1810	20220930	53.87	4210	-33.85	20230613	1890	47.35	20230103	4210	-33.85	20230613	1810	53.87	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
56	20230919	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-50	5	-1.80	58904110	21475	35.01	2755	2780	2730	3610	1950	2780	2742.92	2.87	-6427	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	978	4.75	0.80	12	0.06	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
57	20230919	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-30	5	-1.08	10806380	3918	6.39	2755	2780	2750	3610	1950	2780	2758.14	2.87	-1988	2960	2870	2795	2705	2630	2832	2667	179	830	500	1830	5	1	35819005	985	4.78	0.80	12	0.01	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.06	N	024910	500	179 억	1027761	N	N	N	N
58	20230918	160325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-100	5	-3.47	172437080	61340	40.12	2885	2885	2720	3740	2020	2880	2811.17	2.94	-23429	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	996	4.83	0.81	12	0.17	575.00	3420.00	4210	20230613	-33.97	1810	20220930	53.59	4210	-33.97	20230613	1890	47.09	20230103	4210	-33.97	20230613	1810	53.59	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
59	20230918	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-85	5	-2.95	158149915	56204	36.76	2885	2885	2720	3740	2020	2880	2813.86	2.94	-22116	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1001	4.86	0.82	12	0.16	575.00	3420.00	4210	20230613	-33.61	1810	20220930	54.42	4210	-33.61	20230613	1890	47.88	20230103	4210	-33.61	20230613	1810	54.42	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
60	20230918	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-80	5	-2.78	135060030	47936	31.35	2885	2885	2720	3740	2020	2880	2817.51	2.94	-16479	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1003	4.87	0.82	12	0.13	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
61	20230918	130321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-80	5	-2.78	127692515	45304	29.63	2885	2885	2720	3740	2020	2880	2818.57	2.94	-13856	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1003	4.87	0.82	12	0.13	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
62	20230918	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-75	5	-2.60	122106360	43311	28.33	2885	2885	2720	3740	2020	2880	2819.29	2.94	-12199	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1005	4.88	0.82	12	0.12	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
63	20230918	110324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-80	5	-2.78	99066225	35097	22.96	2885	2885	2720	3740	2020	2880	2822.64	2.94	-6964	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1003	4.87	0.82	12	0.10	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
64	20230918	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-65	5	-2.26	80258445	28400	18.58	2885	2885	2720	3740	2020	2880	2826.00	2.94	-2528	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1008	4.90	0.82	12	0.08	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
65	20230918	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-15	5	-0.52	25218345	8885	5.81	2885	2885	2720	3740	2020	2880	2838.31	2.94	-2472	3013	2946	2873	2806	2733	2980	2840	179	860	500	1900	5	1	35819005	1026	4.98	0.84	12	0.02	575.00	3420.00	4210	20230613	-31.95	1810	20220930	58.29	4210	-31.95	20230613	1890	51.59	20230103	4210	-31.95	20230613	1810	58.29	20220930	1.07	N	024910	500	179 억	1052192	N	N	N	N
66	20230915	160322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	85	2	3.04	432466130	150590	242.32	2800	2940	2800	3630	1960	2795	2871.81	2.83	34976	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1032	5.01	0.84	12	0.42	575.00	3420.00	4210	20230613	-31.59	1810	20220930	59.12	4210	-31.59	20230613	1890	52.38	20230103	4210	-31.59	20230613	1810	59.12	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
67	20230915	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	60	2	2.15	399684885	139110	223.84	2800	2940	2800	3630	1960	2795	2873.16	2.83	33205	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1023	4.97	0.83	12	0.39	575.00	3420.00	4210	20230613	-32.19	1810	20220930	57.73	4210	-32.19	20230613	1890	51.06	20230103	4210	-32.19	20230613	1810	57.73	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
68	20230915	140319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	85	2	3.04	365679745	127244	204.75	2800	2940	2800	3630	1960	2795	2873.85	2.83	37048	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1032	5.01	0.84	12	0.36	575.00	3420.00	4210	20230613	-31.59	1810	20220930	59.12	4210	-31.59	20230613	1890	52.38	20230103	4210	-31.59	20230613	1810	59.12	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
69	20230915	130318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	80	2	2.86	353096480	122864	197.70	2800	2940	2800	3630	1960	2795	2873.88	2.83	37516	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1030	5.00	0.84	12	0.34	575.00	3420.00	4210	20230613	-31.71	1810	20220930	58.84	4210	-31.71	20230613	1890	52.12	20230103	4210	-31.71	20230613	1810	58.84	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
70	20230915	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	70	2	2.50	318927435	111018	178.64	2800	2940	2800	3630	1960	2795	2872.75	2.83	39628	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1026	4.98	0.84	12	0.31	575.00	3420.00	4210	20230613	-31.95	1810	20220930	58.29	4210	-31.95	20230613	1890	51.59	20230103	4210	-31.95	20230613	1810	58.29	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
71	20230915	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	85	2	3.04	256411010	89172	143.49	2800	2940	2800	3630	1960	2795	2875.47	2.83	35612	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1032	5.01	0.84	12	0.25	575.00	3420.00	4210	20230613	-31.59	1810	20220930	59.12	4210	-31.59	20230613	1890	52.38	20230103	4210	-31.59	20230613	1810	59.12	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
72	20230915	100322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	50	2	1.79	216899630	75389	121.31	2800	2940	2800	3630	1960	2795	2877.07	2.83	37434	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1019	4.95	0.83	12	0.21	575.00	3420.00	4210	20230613	-32.42	1810	20220930	57.18	4210	-32.42	20230613	1890	50.53	20230103	4210	-32.42	20230613	1810	57.18	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
73	20230915	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	20	2	0.72	4020300	1435	2.31	2800	2815	2800	3630	1960	2795	2801.60	2.83	-586	2875	2835	2810	2770	2745	2822	2757	179	835	500	1840	5	1	35819005	1008	4.90	0.82	12	0.00	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.06	N	024910	500	179 억	1014092	N	N	N	N
74	20230914	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-5	5	-0.18	167787010	59782	58.86	2815	2850	2785	3640	1960	2800	2806.65	2.86	-11091	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1001	4.86	0.82	12	0.17	575.00	3420.00	4210	20230613	-33.61	1810	20220930	54.42	4210	-33.61	20230613	1890	47.88	20230103	4210	-33.61	20230613	1810	54.42	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
75	20230914	150315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	5	2	0.18	164047515	58445	57.54	2815	2850	2785	3640	1960	2800	2806.87	2.86	-11091	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1005	4.88	0.82	12	0.16	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
76	20230914	140315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	0	3	0.00	142988645	50925	50.14	2815	2850	2785	3640	1960	2800	2807.83	2.86	-9798	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1003	4.87	0.82	12	0.14	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
77	20230914	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	10	2	0.36	107799590	38313	37.72	2815	2850	2790	3640	1960	2800	2813.66	2.86	-9798	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1007	4.89	0.82	12	0.11	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
78	20230914	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-5	5	-0.18	75990550	26961	26.55	2815	2850	2790	3640	1960	2800	2818.54	2.86	-8268	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1001	4.86	0.82	12	0.08	575.00	3420.00	4210	20230613	-33.61	1810	20220930	54.42	4210	-33.61	20230613	1890	47.88	20230103	4210	-33.61	20230613	1810	54.42	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
79	20230914	110317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	5	2	0.18	56409645	19963	19.66	2815	2850	2800	3640	1960	2800	2825.71	2.86	-5497	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1005	4.88	0.82	12	0.06	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
80	20230914	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	20	2	0.71	32666615	11534	11.36	2815	2850	2800	3640	1960	2800	2832.20	2.86	-5158	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1010	4.90	0.82	12	0.03	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
81	20230914	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	25	2	0.89	3605985	1282	1.26	2815	2825	2810	3640	1960	2800	2812.78	2.86	-5	2926	2862	2776	2712	2626	2895	2745	179	840	500	1840	5	1	35819005	1012	4.91	0.83	12	0.00	575.00	3420.00	4210	20230613	-32.90	1810	20220930	56.08	4210	-32.90	20230613	1890	49.47	20230103	4210	-32.90	20230613	1810	56.08	20220930	1.05	N	024910	500	179 억	1025183	N	N	N	N
82	20230913	160319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	15	2	0.54	282458785	101561	83.82	2690	2840	2690	3620	1950	2785	2781.17	2.86	904	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1003	4.87	0.82	12	0.28	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
83	20230913	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	15	2	0.54	267505155	96204	79.40	2690	2840	2690	3620	1950	2785	2780.60	2.86	1141	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1003	4.87	0.82	12	0.27	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
84	20230913	140318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	15	2	0.54	247224990	88932	73.40	2690	2840	2690	3620	1950	2785	2779.93	2.86	1972	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1003	4.87	0.82	12	0.25	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
85	20230913	130311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	227042310	81706	67.44	2690	2840	2690	3620	1950	2785	2778.77	2.86	-780	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	998	4.84	0.81	12	0.23	575.00	3420.00	4210	20230613	-33.85	1810	20220930	53.87	4210	-33.85	20230613	1890	47.35	20230103	4210	-33.85	20230613	1810	53.87	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
86	20230913	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	10	2	0.36	191381570	68955	56.91	2690	2840	2690	3620	1950	2785	2775.46	2.86	2568	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1001	4.86	0.82	12	0.19	575.00	3420.00	4210	20230613	-33.61	1810	20220930	54.42	4210	-33.61	20230613	1890	47.88	20230103	4210	-33.61	20230613	1810	54.42	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
87	20230913	110315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	15	2	0.54	174877765	63044	52.03	2690	2840	2690	3620	1950	2785	2773.90	2.86	4496	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1003	4.87	0.82	12	0.18	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
88	20230913	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	30	2	1.08	126360840	45858	37.85	2690	2840	2690	3620	1950	2785	2755.48	2.86	3777	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	1008	4.90	0.82	12	0.13	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
89	20230913	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-40	5	-1.44	58507555	21631	17.85	2690	2820	2690	3620	1950	2785	2704.80	2.86	5408	2865	2825	2770	2730	2675	2845	2750	179	835	500	1830	5	1	35819005	983	4.77	0.80	12	0.06	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.05	N	024910	500	179 억	1024279	N	N	N	N
90	20230912	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	335037245	120979	149.52	2770	2810	2715	3575	1925	2750	2769.38	2.85	3120	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	998	4.84	0.81	12	0.34	575.00	3420.00	4210	20230613	-33.85	1810	20220930	53.87	4210	-33.85	20230613	1890	47.35	20230103	4210	-33.85	20230613	1810	53.87	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
91	20230912	150315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	10	2	0.36	315385465	113875	140.74	2770	2810	2715	3575	1925	2750	2769.58	2.85	2859	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	989	4.80	0.81	12	0.32	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
92	20230912	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	25	2	0.91	297511140	107381	132.71	2770	2810	2715	3575	1925	2750	2770.61	2.85	1357	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	994	4.83	0.81	12	0.30	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
93	20230912	130311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-5	5	-0.18	217404085	78627	97.17	2770	2810	2715	3575	1925	2750	2765.01	2.85	11469	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	983	4.77	0.80	12	0.22	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
94	20230912	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	202163270	73069	90.31	2770	2810	2715	3575	1925	2750	2766.74	2.85	10119	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	981	4.77	0.80	12	0.20	575.00	3420.00	4210	20230613	-34.92	1810	20220930	51.38	4210	-34.92	20230613	1890	44.97	20230103	4210	-34.92	20230613	1810	51.38	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
95	20230912	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	10	2	0.36	154639445	55720	68.86	2770	2810	2750	3575	1925	2750	2775.30	2.85	11766	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	989	4.80	0.81	12	0.16	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
96	20230912	100310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	10	2	0.36	99370505	35690	44.11	2770	2810	2755	3575	1925	2750	2784.27	2.85	15518	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	989	4.80	0.81	12	0.10	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
97	20230912	090314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	20	2	0.73	6703860	2420	2.99	2770	2775	2770	3575	1925	2750	2770.19	2.85	-490	2803	2776	2733	2706	2663	2790	2720	179	825	500	1810	5	1	35819005	992	4.82	0.81	12	0.01	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.07	N	024910	500	179 억	1021159	N	N	N	N
98	20230911	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	221016470	80880	102.86	2720	2760	2690	3575	1925	2750	2732.65	2.84	4203	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	985	4.78	0.80	12	0.23	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
99	20230911	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	185949670	68131	86.65	2720	2760	2690	3575	1925	2750	2729.30	2.84	4047	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	985	4.78	0.80	12	0.19	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
100	20230911	140314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	5	2	0.18	153984790	56505	71.86	2720	2760	2690	3575	1925	2750	2725.15	2.84	7979	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	987	4.79	0.81	12	0.16	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
101	20230911	130310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	148187785	54395	69.18	2720	2760	2690	3575	1925	2750	2724.29	2.84	8027	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	985	4.78	0.80	12	0.15	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
102	20230911	120311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-10	5	-0.36	121284370	44597	56.72	2720	2760	2690	3575	1925	2750	2719.56	2.84	11258	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	981	4.77	0.80	12	0.12	575.00	3420.00	4210	20230613	-34.92	1810	20220930	51.38	4210	-34.92	20230613	1890	44.97	20230103	4210	-34.92	20230613	1810	51.38	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
103	20230911	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-5	5	-0.18	111836880	41155	52.34	2720	2760	2690	3575	1925	2750	2717.46	2.84	11206	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	983	4.77	0.80	12	0.11	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
104	20230911	100306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	0	3	0.00	91359805	33672	42.82	2720	2750	2690	3575	1925	2750	2713.23	2.84	11215	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	985	4.78	0.80	12	0.09	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
105	20230911	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-40	5	-1.45	3262515	1198	1.52	2720	2735	2710	3575	1925	2750	2723.30	2.84	-659	2843	2796	2748	2701	2653	2772	2677	179	825	500	1810	5	1	35819005	971	4.71	0.79	12	0.00	575.00	3420.00	4210	20230613	-35.63	1810	20220930	49.72	4210	-35.63	20230613	1890	43.39	20230103	4210	-35.63	20230613	1810	49.72	20220930	1.04	N	024910	500	179 억	1016935	N	N	N	N
106	20230908	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-20	5	-0.72	213487180	78244	56.11	2770	2795	2700	3600	1940	2770	2727.92	2.86	-8721	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	985	4.78	0.80	12	0.22	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
107	20230908	150310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-45	5	-1.62	165957320	60787	43.59	2770	2795	2705	3600	1940	2770	2730.14	2.86	-7522	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	976	4.74	0.80	12	0.17	575.00	3420.00	4210	20230613	-35.27	1810	20220930	50.55	4210	-35.27	20230613	1890	44.18	20230103	4210	-35.27	20230613	1810	50.55	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
108	20230908	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-55	5	-1.99	119010120	43525	31.21	2770	2795	2705	3600	1940	2770	2734.29	2.86	-6608	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	972	4.72	0.79	12	0.12	575.00	3420.00	4210	20230613	-35.51	1810	20220930	50.00	4210	-35.51	20230613	1890	43.65	20230103	4210	-35.51	20230613	1810	50.00	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
109	20230908	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-55	5	-1.99	102217620	37334	26.77	2770	2795	2715	3600	1940	2770	2737.92	2.86	-7098	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	972	4.72	0.79	12	0.10	575.00	3420.00	4210	20230613	-35.51	1810	20220930	50.00	4210	-35.51	20230613	1890	43.65	20230103	4210	-35.51	20230613	1810	50.00	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
110	20230908	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-15	5	-0.54	72630485	26519	19.02	2770	2795	2725	3600	1940	2770	2738.81	2.86	-518	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	987	4.79	0.81	12	0.07	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
111	20230908	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-40	5	-1.44	58942445	21514	15.43	2770	2795	2725	3600	1940	2770	2739.73	2.86	-1592	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	978	4.75	0.80	12	0.06	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
112	20230908	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-25	5	-0.90	40631490	14811	10.62	2770	2795	2725	3600	1940	2770	2743.33	2.86	-2816	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	983	4.77	0.80	12	0.04	575.00	3420.00	4210	20230613	-34.80	1810	20220930	51.66	4210	-34.80	20230613	1890	45.24	20230103	4210	-34.80	20230613	1810	51.66	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
113	20230908	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-35	5	-1.26	4181440	1525	1.09	2770	2770	2730	3600	1940	2770	2741.93	2.86	-427	2896	2832	2786	2722	2676	2810	2700	179	830	500	1820	5	1	35819005	980	4.76	0.80	12	0.00	575.00	3420.00	4210	20230613	-35.04	1810	20220930	51.10	4210	-35.04	20230613	1890	44.71	20230103	4210	-35.04	20230613	1810	51.10	20220930	1.02	N	024910	500	179 억	1025656	N	N	N	N
114	20230907	160309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-55	5	-1.95	381517555	137636	255.02	2850	2850	2740	3670	1980	2825	2771.93	2.90	-12415	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	992	4.82	0.81	12	0.38	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
115	20230907	150309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-65	5	-2.30	340317215	122954	227.82	2850	2850	2740	3670	1980	2825	2767.84	2.90	-6333	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	989	4.80	0.81	12	0.34	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
116	20230907	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-55	5	-1.95	317007095	114482	212.12	2850	2850	2740	3670	1980	2825	2769.06	2.90	-6413	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	992	4.82	0.81	12	0.32	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
117	20230907	130310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-50	5	-1.77	221764590	80190	148.58	2850	2850	2740	3670	1980	2825	2765.49	2.90	-7557	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	994	4.83	0.81	12	0.22	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
118	20230907	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-65	5	-2.30	215369540	77876	144.29	2850	2850	2740	3670	1980	2825	2765.54	2.90	-6829	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	989	4.80	0.81	12	0.22	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
119	20230907	110310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-65	5	-2.30	180124130	65069	120.57	2850	2850	2750	3670	1980	2825	2768.20	2.90	-5570	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	989	4.80	0.81	12	0.18	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
120	20230907	100310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-60	5	-2.12	88154825	31733	58.80	2850	2850	2760	3670	1980	2825	2778.02	2.90	-3649	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	990	4.81	0.81	12	0.09	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
121	20230907	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	0	3	0.00	11814185	4226	7.83	2850	2850	2760	3670	1980	2825	2795.60	2.90	1237	2928	2876	2838	2786	2748	2857	2767	179	845	500	1860	5	1	35819005	1012	4.91	0.83	12	0.01	575.00	3420.00	4210	20230613	-32.90	1810	20220930	56.08	4210	-32.90	20230613	1890	49.47	20230103	4210	-32.90	20230613	1810	56.08	20220930	1.03	N	024910	500	179 억	1037826	N	N	N	N
122	20230906	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-5	5	-0.18	153177100	53969	71.80	2840	2890	2800	3675	1985	2830	2838.24	2.89	3671	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1012	4.91	0.83	12	0.15	575.00	3420.00	4210	20230613	-32.90	1810	20220930	56.08	4210	-32.90	20230613	1890	49.47	20230103	4210	-32.90	20230613	1810	56.08	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
123	20230906	150308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	143456180	50513	67.21	2840	2890	2800	3675	1985	2830	2839.99	2.89	3312	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1010	4.90	0.82	12	0.14	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
124	20230906	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-10	5	-0.35	124527030	43777	58.24	2840	2890	2800	3675	1985	2830	2844.58	2.89	5242	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1010	4.90	0.82	12	0.12	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
125	20230906	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	5	2	0.18	99644015	34967	46.52	2840	2890	2800	3675	1985	2830	2849.66	2.89	6622	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1015	4.93	0.83	12	0.10	575.00	3420.00	4210	20230613	-32.66	1810	20220930	56.63	4210	-32.66	20230613	1890	50.00	20230103	4210	-32.66	20230613	1810	56.63	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
126	20230906	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	10	2	0.35	87766870	30776	40.95	2840	2890	2800	3675	1985	2830	2851.80	2.89	7997	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1017	4.94	0.83	12	0.09	575.00	3420.00	4210	20230613	-32.54	1810	20220930	56.91	4210	-32.54	20230613	1890	50.26	20230103	4210	-32.54	20230613	1810	56.91	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
127	20230906	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	5	2	0.18	83480270	29264	38.93	2840	2890	2800	3675	1985	2830	2852.66	2.89	7653	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1015	4.93	0.83	12	0.08	575.00	3420.00	4210	20230613	-32.66	1810	20220930	56.63	4210	-32.66	20230613	1890	50.00	20230103	4210	-32.66	20230613	1810	56.63	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
128	20230906	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	20	2	0.71	38804615	13648	18.16	2840	2870	2800	3675	1985	2830	2843.25	2.89	3170	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1021	4.96	0.83	12	0.04	575.00	3420.00	4210	20230613	-32.30	1810	20220930	57.46	4210	-32.30	20230613	1890	50.79	20230103	4210	-32.30	20230613	1810	57.46	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
129	20230906	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	0	3	0.00	6786705	2405	3.20	2840	2840	2800	3675	1985	2830	2821.91	2.89	145	2910	2870	2835	2795	2760	2890	2815	179	845	500	1860	5	1	35819005	1014	4.92	0.83	12	0.01	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.07	N	024910	500	179 억	1034155	N	N	N	N
130	20230905	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	207585325	73557	94.12	2800	2875	2800	3685	1985	2835	2822.10	2.90	-5343	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1014	4.92	0.83	12	0.21	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
131	20230905	150315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	207101900	73386	93.90	2800	2875	2800	3685	1985	2835	2822.09	2.90	-5332	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1014	4.92	0.83	12	0.20	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
132	20230905	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	159146645	56379	72.14	2800	2875	2800	3685	1985	2835	2822.80	2.90	-5507	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1014	4.92	0.83	12	0.16	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
133	20230905	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-20	5	-0.71	150613555	53347	68.26	2800	2875	2800	3685	1985	2835	2823.28	2.90	-6688	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1008	4.90	0.82	12	0.15	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
134	20230905	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	84471410	29775	38.10	2800	2875	2800	3685	1985	2835	2836.99	2.90	-7697	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1010	4.90	0.82	12	0.08	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
135	20230905	110306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-5	5	-0.18	77651030	27359	35.01	2800	2875	2800	3685	1985	2835	2838.23	2.90	-7998	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1014	4.92	0.83	12	0.08	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
136	20230905	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	63749590	22431	28.70	2800	2875	2800	3685	1985	2835	2842.03	2.90	-9717	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1010	4.90	0.82	12	0.06	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
137	20230905	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-15	5	-0.53	4670785	1661	2.13	2800	2820	2800	3685	1985	2835	2812.03	2.90	960	2935	2885	2850	2800	2765	2867	2782	179	850	500	1870	5	1	35819005	1010	4.90	0.82	12	0.00	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.06	N	024910	500	179 억	1039498	N	N	N	N
138	20230904	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-55	5	-1.90	222084495	78079	104.37	2890	2900	2815	3755	2025	2890	2844.36	2.87	10256	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1015	4.93	0.83	12	0.22	575.00	3420.00	4210	20230613	-32.66	1810	20220930	56.63	4210	-32.66	20230613	1890	50.00	20230103	4210	-32.66	20230613	1810	56.63	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
139	20230904	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-45	5	-1.56	202614175	71206	95.19	2890	2900	2815	3755	2025	2890	2845.46	2.87	8384	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1019	4.95	0.83	12	0.20	575.00	3420.00	4210	20230613	-32.42	1810	20220930	57.18	4210	-32.42	20230613	1890	50.53	20230103	4210	-32.42	20230613	1810	57.18	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
140	20230904	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-50	5	-1.73	189238715	66484	88.87	2890	2900	2815	3755	2025	2890	2846.38	2.87	8168	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1017	4.94	0.83	12	0.19	575.00	3420.00	4210	20230613	-32.54	1810	20220930	56.91	4210	-32.54	20230613	1890	50.26	20230103	4210	-32.54	20230613	1810	56.91	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
141	20230904	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-45	5	-1.56	152792330	53654	71.72	2890	2900	2815	3755	2025	2890	2847.73	2.87	9196	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1019	4.95	0.83	12	0.15	575.00	3420.00	4210	20230613	-32.42	1810	20220930	57.18	4210	-32.42	20230613	1890	50.53	20230103	4210	-32.42	20230613	1810	57.18	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
142	20230904	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-35	5	-1.21	132379765	46476	62.13	2890	2900	2815	3755	2025	2890	2848.35	2.87	8542	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1023	4.97	0.83	12	0.13	575.00	3420.00	4210	20230613	-32.19	1810	20220930	57.73	4210	-32.19	20230613	1890	51.06	20230103	4210	-32.19	20230613	1810	57.73	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
143	20230904	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-30	5	-1.04	116216545	40819	54.57	2890	2900	2815	3755	2025	2890	2847.12	2.87	9848	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1024	4.97	0.84	12	0.11	575.00	3420.00	4210	20230613	-32.07	1810	20220930	58.01	4210	-32.07	20230613	1890	51.32	20230103	4210	-32.07	20230613	1810	58.01	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
144	20230904	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-25	5	-0.87	103692185	36427	48.69	2890	2900	2815	3755	2025	2890	2846.57	2.87	10698	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1026	4.98	0.84	12	0.10	575.00	3420.00	4210	20230613	-31.95	1810	20220930	58.29	4210	-31.95	20230613	1890	51.59	20230103	4210	-31.95	20230613	1810	58.29	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
145	20230904	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-60	5	-2.08	6969625	2423	3.24	2890	2895	2825	3755	2025	2890	2876.44	2.87	-1259	3010	2950	2920	2860	2830	2935	2845	179	865	500	1900	5	1	35819005	1014	4.92	0.83	12	0.01	575.00	3420.00	4210	20230613	-32.78	1810	20220930	56.35	4210	-32.78	20230613	1890	49.74	20230103	4210	-32.78	20230613	1810	56.35	20220930	1.06	N	024910	500	179 억	1029242	N	N	N	N
146	20230901	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-60	5	-2.03	217233460	74658	70.53	2975	2980	2890	3835	2065	2950	2909.72	2.89	-5135	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1035	5.03	0.85	12	0.21	575.00	3420.00	4210	20230613	-31.35	1810	20220930	59.67	4210	-31.35	20230613	1890	52.91	20230103	4210	-31.35	20230613	1810	59.67	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
147	20230901	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-55	5	-1.86	202700130	69635	65.79	2975	2980	2890	3835	2065	2950	2910.89	2.89	-5130	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1037	5.03	0.85	12	0.19	575.00	3420.00	4210	20230613	-31.24	1810	20220930	59.94	4210	-31.24	20230613	1890	53.17	20230103	4210	-31.24	20230613	1810	59.94	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
148	20230901	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-30	5	-1.02	164843365	56579	53.45	2975	2980	2895	3835	2065	2950	2913.51	2.89	-1719	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1046	5.08	0.85	12	0.16	575.00	3420.00	4210	20230613	-30.64	1810	20220930	61.33	4210	-30.64	20230613	1890	54.50	20230103	4210	-30.64	20230613	1810	61.33	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
149	20230901	130255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-35	5	-1.19	147615010	50676	47.88	2975	2980	2895	3835	2065	2950	2912.92	2.89	-182	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1044	5.07	0.85	12	0.14	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
150	20230901	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-35	5	-1.19	135011340	46346	43.79	2975	2980	2895	3835	2065	2950	2913.12	2.89	-175	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1044	5.07	0.85	12	0.13	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
151	20230901	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-45	5	-1.53	98805675	33878	32.01	2975	2980	2900	3835	2065	2950	2916.51	2.89	35	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1041	5.05	0.85	12	0.09	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
152	20230901	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-15	5	-0.51	63063465	21597	20.40	2975	2980	2900	3835	2065	2950	2920.01	2.89	4731	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1051	5.10	0.86	12	0.06	575.00	3420.00	4210	20230613	-30.29	1810	20220930	62.15	4210	-30.29	20230613	1890	55.29	20230103	4210	-30.29	20230613	1810	62.15	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N
153	20230901	090251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	0	3	0.00	5472460	1851	1.75	2975	2980	2950	3835	2065	2950	2956.49	2.89	-1800	3040	2995	2960	2915	2880	2977	2897	179	885	500	1940	5	1	35819005	1057	5.13	0.86	12	0.01	575.00	3420.00	4210	20230613	-29.93	1810	20220930	62.98	4210	-29.93	20230613	1890	56.08	20230103	4210	-29.93	20230613	1810	62.98	20220930	1.05	N	024910	500	179 억	1034377	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History