KissMeData/019540/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4665	60	2	1.30	408896540	88127	73.21	4580	4710	4510	5980	3225	4605	4639.83	3.20	13332	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	630	-6.93	0.66	12	0.65	-673.00	7080.00	5740	20230816	-18.73	2080	20220928	124.28	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2080	124.28	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
3	20230927	150332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4675	70	2	1.52	398689640	85945	71.39	4580	4710	4510	5980	3225	4605	4638.92	3.20	13776	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	632	-6.95	0.66	12	0.64	-673.00	7080.00	5740	20230816	-18.55	2080	20220928	124.76	5740	-18.55	20230816	2450	90.82	20230102	5740	-18.55	20230816	2080	124.76	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
4	20230927	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4635	30	2	0.65	361004905	77876	64.69	4580	4700	4510	5980	3225	4605	4635.66	3.20	13619	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	626	-6.89	0.65	12	0.58	-673.00	7080.00	5740	20230816	-19.25	2080	20220928	122.84	5740	-19.25	20230816	2450	89.18	20230102	5740	-19.25	20230816	2080	122.84	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
5	20230927	130330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4665	60	2	1.30	344459960	74322	61.74	4580	4700	4510	5980	3225	4605	4634.72	3.20	12578	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	630	-6.93	0.66	12	0.55	-673.00	7080.00	5740	20230816	-18.73	2080	20220928	124.28	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2080	124.28	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
6	20230927	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4690	85	2	1.85	325328860	70214	58.33	4580	4700	4510	5980	3225	4605	4633.42	3.20	13561	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	634	-6.97	0.66	12	0.52	-673.00	7080.00	5740	20230816	-18.29	2080	20220928	125.48	5740	-18.29	20230816	2450	91.43	20230102	5740	-18.29	20230816	2080	125.48	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
7	20230927	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4650	45	2	0.98	184703385	40093	33.31	4580	4650	4510	5980	3225	4605	4606.88	3.20	20433	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	628	-6.91	0.66	12	0.30	-673.00	7080.00	5740	20230816	-18.99	2080	20220928	123.56	5740	-18.99	20230816	2450	89.80	20230102	5740	-18.99	20230816	2080	123.56	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
8	20230927	100329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-5	5	-0.11	157487355	34215	28.42	4580	4645	4510	5980	3225	4605	4602.87	3.20	19778	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	622	-6.84	0.65	12	0.25	-673.00	7080.00	5740	20230816	-19.86	2080	20220928	121.15	5740	-19.86	20230816	2450	87.76	20230102	5740	-19.86	20230816	2080	121.15	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
9	20230927	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	-95	5	-2.06	13289115	2921	2.43	4580	4580	4510	5980	3225	4605	4548.25	3.20	-371	4961	4782	4686	4507	4411	4735	4460	68	1375	500	3220	5	1	13513500	609	-6.70	0.64	12	0.02	-673.00	7080.00	5740	20230816	-21.43	2080	20220928	116.83	5740	-21.43	20230816	2450	84.08	20230102	5740	-21.43	20230816	2080	116.83	20220928	0.68	N	019540	500	67 억	432302	N	N	N	N
10	20230926	160328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	-145	5	-3.05	556336450	119306	110.07	4750	4865	4590	6170	3325	4750	4662.93	3.13	8870	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	622	-6.84	0.65	12	0.88	-673.00	7080.00	5740	20230816	-19.77	2080	20220928	121.39	5740	-19.77	20230816	2450	87.96	20230102	5740	-19.77	20230816	2080	121.39	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
11	20230926	150330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	-110	5	-2.32	505573200	108298	99.91	4750	4865	4605	6170	3325	4750	4668.08	3.13	10055	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	627	-6.89	0.66	12	0.80	-673.00	7080.00	5740	20230816	-19.16	2080	20220928	123.08	5740	-19.16	20230816	2450	89.39	20230102	5740	-19.16	20230816	2080	123.08	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
12	20230926	140325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4665	-85	5	-1.79	472825850	101253	93.41	4750	4865	4605	6170	3325	4750	4669.46	3.13	9917	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	630	-6.93	0.66	12	0.75	-673.00	7080.00	5740	20230816	-18.73	2080	20220928	124.28	5740	-18.73	20230816	2450	90.41	20230102	5740	-18.73	20230816	2080	124.28	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
13	20230926	130326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4705	-45	5	-0.95	440056645	94249	86.95	4750	4865	4605	6170	3325	4750	4668.78	3.13	12069	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	636	-6.99	0.66	12	0.70	-673.00	7080.00	5740	20230816	-18.03	2080	20220928	126.20	5740	-18.03	20230816	2450	92.04	20230102	5740	-18.03	20230816	2080	126.20	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
14	20230926	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	-80	5	-1.68	418309510	89601	82.66	4750	4865	4605	6170	3325	4750	4668.26	3.13	12408	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	631	-6.94	0.66	12	0.66	-673.00	7080.00	5740	20230816	-18.64	2080	20220928	124.52	5740	-18.64	20230816	2450	90.61	20230102	5740	-18.64	20230816	2080	124.52	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
15	20230926	110328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4680	-70	5	-1.47	306235870	65577	60.50	4750	4865	4605	6170	3325	4750	4669.43	3.13	11480	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	632	-6.95	0.66	12	0.49	-673.00	7080.00	5740	20230816	-18.47	2080	20220928	125.00	5740	-18.47	20230816	2450	91.02	20230102	5740	-18.47	20230816	2080	125.00	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
16	20230926	100328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4660	-90	5	-1.89	255439220	54773	50.53	4750	4865	4605	6170	3325	4750	4663.03	3.13	12551	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	630	-6.92	0.66	12	0.41	-673.00	7080.00	5740	20230816	-18.82	2080	20220928	124.04	5740	-18.82	20230816	2450	90.20	20230102	5740	-18.82	20230816	2080	124.04	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
17	20230926	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	95	2	2.00	12382635	2592	2.39	4750	4865	4745	6170	3325	4750	4781.58	3.13	252	5066	4907	4826	4667	4586	4867	4627	68	1420	500	3320	5	1	13513500	655	-7.20	0.68	12	0.02	-673.00	7080.00	5740	20230816	-15.59	2080	20220928	132.93	5740	-15.59	20230816	2450	97.76	20230102	5740	-15.59	20230816	2080	132.93	20220928	0.92	N	019540	500	67 억	423368	N	N	N	N
18	20230925	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	-115	5	-2.36	522188105	107821	61.72	4985	4985	4745	6320	3410	4865	4843.25	3.04	12982	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	642	-7.06	0.67	12	0.80	-673.00	7080.00	5740	20230816	-17.25	2080	20220928	128.37	5740	-17.25	20230816	2450	93.88	20230102	5740	-17.25	20230816	2080	128.37	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
19	20230925	150329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4785	-80	5	-1.64	479247950	98800	56.56	4985	4985	4755	6320	3410	4865	4850.69	3.04	11793	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	647	-7.11	0.68	12	0.73	-673.00	7080.00	5740	20230816	-16.64	2080	20220928	130.05	5740	-16.64	20230816	2450	95.31	20230102	5740	-16.64	20230816	2080	130.05	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
20	20230925	140323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-10	5	-0.21	406206155	83576	47.85	4985	4985	4805	6320	3410	4865	4860.32	3.04	13211	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	656	-7.21	0.69	12	0.62	-673.00	7080.00	5740	20230816	-15.42	2080	20220928	133.41	5740	-15.42	20230816	2450	98.16	20230102	5740	-15.42	20230816	2080	133.41	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
21	20230925	130324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	-20	5	-0.41	379784810	78104	44.71	4985	4985	4805	6320	3410	4865	4862.55	3.04	12320	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	655	-7.20	0.68	12	0.58	-673.00	7080.00	5740	20230816	-15.59	2080	20220928	132.93	5740	-15.59	20230816	2450	97.76	20230102	5740	-15.59	20230816	2080	132.93	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
22	20230925	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	15	2	0.31	349994805	71968	41.20	4985	4985	4805	6320	3410	4865	4863.20	3.04	11104	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	659	-7.25	0.69	12	0.53	-673.00	7080.00	5740	20230816	-14.98	2080	20220928	134.62	5740	-14.98	20230816	2450	99.18	20230102	5740	-14.98	20230816	2080	134.62	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
23	20230925	110325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	0	3	0.00	327830155	67413	38.59	4985	4985	4805	6320	3410	4865	4863.01	3.04	10670	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	657	-7.23	0.69	12	0.50	-673.00	7080.00	5740	20230816	-15.24	2080	20220928	133.89	5740	-15.24	20230816	2450	98.57	20230102	5740	-15.24	20230816	2080	133.89	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
24	20230925	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	40	2	0.82	314396130	64655	37.01	4985	4985	4805	6320	3410	4865	4862.67	3.04	11009	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	663	-7.29	0.69	12	0.48	-673.00	7080.00	5740	20230816	-14.55	2080	20220928	135.82	5740	-14.55	20230816	2450	100.20	20230102	5740	-14.55	20230816	2080	135.82	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
25	20230925	090326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	0	3	0.00	42818425	8747	5.01	4985	4985	4850	6320	3410	4865	4895.22	3.04	-5022	5265	5065	4960	4760	4655	5012	4707	68	1455	500	3400	5	1	13513500	657	-7.23	0.69	12	0.06	-673.00	7080.00	5740	20230816	-15.24	2080	20220928	133.89	5740	-15.24	20230816	2450	98.57	20230102	5740	-15.24	20230816	2080	133.89	20220928	1.01	N	019540	500	67 억	410591	N	N	N	N
26	20230922	160336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-135	5	-2.70	854654260	171609	102.71	4900	5160	4855	6500	3500	5000	4980.32	2.80	32061	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	5	1	13513500	657	-7.23	0.69	12	1.27	-673.00	7080.00	5740	20230816	-15.24	2080	20220928	133.89	5740	-15.24	20230816	2450	98.57	20230102	5740	-15.24	20230816	2080	133.89	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
27	20230922	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4940	-60	5	-1.20	667507500	133281	79.77	4900	5160	4865	6500	3500	5000	5008.27	2.80	24290	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	5	1	13513500	668	-7.34	0.70	12	0.99	-673.00	7080.00	5740	20230816	-13.94	2080	20220928	137.50	5740	-13.94	20230816	2450	101.63	20230102	5740	-13.94	20230816	2080	137.50	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
28	20230922	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	50	2	1.00	498622870	99407	59.50	4900	5160	4865	6500	3500	5000	5015.97	2.80	16668	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	10	1	13513500	682	-7.50	0.71	12	0.74	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
29	20230922	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	110	2	2.20	475998760	94966	56.84	4900	5160	4865	6500	3500	5000	5012.31	2.80	17820	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	10	1	13513500	691	-7.59	0.72	12	0.70	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
30	20230922	120314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	140	2	2.80	441091770	88092	52.73	4900	5160	4865	6500	3500	5000	5007.17	2.80	15772	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	10	1	13513500	695	-7.64	0.73	12	0.65	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
31	20230922	110315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	60	2	1.20	328041820	66001	39.50	4900	5090	4865	6500	3500	5000	4970.25	2.80	12857	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	10	1	13513500	684	-7.52	0.71	12	0.49	-673.00	7080.00	5740	20230816	-11.85	2080	20220928	143.27	5740	-11.85	20230816	2450	106.53	20230102	5740	-11.85	20230816	2080	143.27	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
32	20230922	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	30	2	0.60	270459170	54614	32.69	4900	5080	4865	6500	3500	5000	4952.19	2.80	7480	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	10	1	13513500	680	-7.47	0.71	12	0.40	-673.00	7080.00	5740	20230816	-12.37	2080	20220928	141.83	5740	-12.37	20230816	2450	105.31	20230102	5740	-12.37	20230816	2080	141.83	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
33	20230922	090310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	-95	5	-1.90	49368965	10073	6.03	4900	4945	4900	6500	3500	5000	4901.11	2.80	284	5283	5141	5038	4896	4793	5090	4845	68	1500	500	3500	5	1	13513500	663	-7.29	0.69	12	0.07	-673.00	7080.00	5740	20230816	-14.55	2080	20220928	135.82	5740	-14.55	20230816	2450	100.20	20230102	5740	-14.55	20230816	2080	135.82	20220928	1.00	N	019540	500	67 억	378372	N	N	N	N
34	20230921	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-180	5	-3.47	830037635	165775	107.54	5100	5180	4935	6730	3630	5180	5006.83	2.96	-21802	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	676	-7.43	0.71	12	1.23	-673.00	7080.00	5740	20230816	-12.89	2080	20220928	140.38	5740	-12.89	20230816	2450	104.08	20230102	5740	-12.89	20230816	2080	140.38	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
35	20230921	150312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-180	5	-3.47	777076635	155187	100.67	5100	5180	4935	6730	3630	5180	5007.13	2.96	-18962	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	676	-7.43	0.71	12	1.15	-673.00	7080.00	5740	20230816	-12.89	2080	20220928	140.38	5740	-12.89	20230816	2450	104.08	20230102	5740	-12.89	20230816	2080	140.38	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
36	20230921	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4950	-230	5	-4.44	589557980	117335	76.12	5100	5180	4935	6730	3630	5180	5024.31	2.96	-17651	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	5	1	13513500	669	-7.36	0.70	12	0.87	-673.00	7080.00	5740	20230816	-13.76	2080	20220928	137.98	5740	-13.76	20230816	2450	102.04	20230102	5740	-13.76	20230816	2080	137.98	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
37	20230921	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	-190	5	-3.67	381533335	75560	49.02	5100	5180	4975	6730	3630	5180	5049.06	2.96	-19857	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	5	1	13513500	674	-7.41	0.70	12	0.56	-673.00	7080.00	5740	20230816	-13.07	2080	20220928	139.90	5740	-13.07	20230816	2450	103.67	20230102	5740	-13.07	20230816	2080	139.90	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
38	20230921	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	-160	5	-3.09	309402055	61130	39.66	5100	5180	4995	6730	3630	5180	5060.99	2.96	-14001	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	678	-7.46	0.71	12	0.45	-673.00	7080.00	5740	20230816	-12.54	2080	20220928	141.35	5740	-12.54	20230816	2450	104.90	20230102	5740	-12.54	20230816	2080	141.35	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
39	20230921	110316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-130	5	-2.51	246845585	48755	31.63	5100	5180	4995	6730	3630	5180	5062.50	2.96	-8986	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	682	-7.50	0.71	12	0.36	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
40	20230921	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-110	5	-2.12	79265620	15514	10.06	5100	5180	5060	6730	3630	5180	5108.37	2.96	-3943	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	685	-7.53	0.72	12	0.11	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
41	20230921	090316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	9041540	1769	1.15	5100	5140	5100	6730	3630	5180	5102.32	2.96	-240	5360	5270	5180	5090	5000	5315	5135	68	1550	500	3620	10	1	13513500	695	-7.64	0.73	12	0.01	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.04	N	019540	500	67 억	400285	N	N	N	N
42	20230920	160315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	20	2	0.39	788715010	152736	71.60	5160	5270	5090	6700	3620	5160	5163.92	2.92	5022	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	700	-7.70	0.73	12	1.13	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
43	20230920	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	20	2	0.39	718095930	139093	65.20	5160	5270	5090	6700	3620	5160	5162.71	2.92	5261	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	700	-7.70	0.73	12	1.03	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
44	20230920	140310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-20	5	-0.39	649661670	125813	58.98	5160	5270	5090	6700	3620	5160	5163.72	2.92	4057	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	695	-7.64	0.73	12	0.93	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
45	20230920	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	10	2	0.19	554464450	107311	50.30	5160	5270	5090	6700	3620	5160	5166.93	2.92	3802	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	699	-7.68	0.73	12	0.79	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
46	20230920	120307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	40	2	0.78	533473850	103259	48.40	5160	5270	5090	6700	3620	5160	5166.40	2.92	4069	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	703	-7.73	0.73	12	0.76	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
47	20230920	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-30	5	-0.58	315792940	61581	28.87	5160	5210	5090	6700	3620	5160	5127.83	2.92	1981	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	693	-7.62	0.72	12	0.46	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
48	20230920	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-30	5	-0.58	161396910	31446	14.74	5160	5210	5090	6700	3620	5160	5132.06	2.92	4236	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	693	-7.62	0.72	12	0.23	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
49	20230920	090309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	0	3	0.00	7841820	1522	0.71	5160	5210	5100	6700	3620	5160	5148.50	2.92	-130	5466	5312	5126	4972	4786	5390	5050	68	1540	500	3610	10	1	13513500	697	-7.67	0.73	12	0.01	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.07	N	019540	500	67 억	394641	N	N	N	N
50	20230919	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	70	2	1.38	1083812120	212264	204.03	5090	5280	4940	6610	3570	5090	5105.95	3.02	-12730	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	697	-7.67	0.73	12	1.57	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
51	20230919	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	60	2	1.18	999334650	195864	188.26	5090	5280	4940	6610	3570	5090	5102.19	3.02	-13663	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	696	-7.65	0.73	12	1.45	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
52	20230919	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	40	2	0.79	937194740	183776	176.64	5090	5280	4940	6610	3570	5090	5099.66	3.02	-14256	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	693	-7.62	0.72	12	1.36	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
53	20230919	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	80	2	1.57	900909960	176724	169.86	5090	5280	4940	6610	3570	5090	5097.84	3.02	-14180	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	699	-7.68	0.73	12	1.31	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
54	20230919	120311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	60	2	1.18	723693090	142171	136.65	5090	5280	4940	6610	3570	5090	5090.30	3.02	-19799	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	696	-7.65	0.73	12	1.05	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
55	20230919	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	627331360	123257	118.47	5090	5280	4940	6610	3570	5090	5089.62	3.02	-17634	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	688	-7.56	0.72	12	0.91	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
56	20230919	100308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	591037490	116087	111.58	5090	5280	4940	6610	3570	5090	5091.33	3.02	-15441	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	686	-7.55	0.72	12	0.86	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
57	20230919	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	-60	5	-1.18	10670060	2100	2.02	5090	5100	5030	6610	3570	5090	5080.98	3.02	-628	5356	5222	5126	4992	4896	5175	4945	68	1520	500	3560	10	1	13513500	680	-7.47	0.71	12	0.02	-673.00	7080.00	5740	20230816	-12.37	2080	20220928	141.83	5740	-12.37	20230816	2450	105.31	20230102	5740	-12.37	20230816	2080	141.83	20220928	1.09	N	019540	500	67 억	408333	N	N	N	N
58	20230918	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-70	5	-1.36	527939660	102758	110.89	5190	5260	5030	6700	3620	5160	5137.87	3.12	-12130	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	688	-7.56	0.72	12	0.76	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
59	20230918	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-80	5	-1.55	489926100	95250	102.79	5190	5260	5030	6700	3620	5160	5143.57	3.12	-12216	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	686	-7.55	0.72	12	0.70	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
60	20230918	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-110	5	-2.13	454399490	88235	95.22	5190	5260	5030	6700	3620	5160	5149.87	3.12	-9715	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	682	-7.50	0.71	12	0.65	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
61	20230918	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-100	5	-1.94	432262040	83856	90.49	5190	5260	5030	6700	3620	5160	5154.81	3.12	-8770	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	684	-7.52	0.71	12	0.62	-673.00	7080.00	5740	20230816	-11.85	2080	20220928	143.27	5740	-11.85	20230816	2450	106.53	20230102	5740	-11.85	20230816	2080	143.27	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
62	20230918	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-120	5	-2.33	384107880	74324	80.20	5190	5260	5040	6700	3620	5160	5168.03	3.12	-4809	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	681	-7.49	0.71	12	0.55	-673.00	7080.00	5740	20230816	-12.20	2080	20220928	142.31	5740	-12.20	20230816	2450	105.71	20230102	5740	-12.20	20230816	2080	142.31	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
63	20230918	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-10	5	-0.19	289901680	55790	60.20	5190	5260	5120	6700	3620	5160	5196.36	3.12	366	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	696	-7.65	0.73	12	0.41	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
64	20230918	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	40	2	0.78	223411730	42864	46.26	5190	5260	5160	6700	3620	5160	5212.21	3.12	2729	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	703	-7.73	0.73	12	0.32	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
65	20230918	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	30	2	0.58	43056530	8285	8.94	5190	5230	5190	6700	3620	5160	5197.30	3.12	-204	5333	5246	5183	5096	5033	5235	5085	68	1540	500	3610	10	1	13513500	701	-7.71	0.73	12	0.06	-673.00	7080.00	5740	20230816	-9.58	2080	20220928	149.52	5740	-9.58	20230816	2450	111.84	20230102	5740	-9.58	20230816	2080	149.52	20220928	1.10	N	019540	500	67 억	421480	N	N	N	N
66	20230915	160308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	0	3	0.00	477077490	91883	146.49	5160	5270	5120	6700	3620	5160	5192.66	3.12	2208	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	697	-7.67	0.73	12	0.68	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
67	20230915	150309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	30	2	0.58	442280240	85158	135.76	5160	5270	5120	6700	3620	5160	5193.64	3.12	2315	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	701	-7.71	0.73	12	0.63	-673.00	7080.00	5740	20230816	-9.58	2080	20220928	149.52	5740	-9.58	20230816	2450	111.84	20230102	5740	-9.58	20230816	2080	149.52	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
68	20230915	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	20	2	0.39	407375890	78401	124.99	5160	5270	5120	6700	3620	5160	5196.05	3.12	4061	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	700	-7.70	0.73	12	0.58	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
69	20230915	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	10	2	0.19	375416160	72215	115.13	5160	5270	5120	6700	3620	5160	5198.59	3.12	4807	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	699	-7.68	0.73	12	0.53	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
70	20230915	120307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	20	2	0.39	276454390	53052	84.58	5160	5270	5120	6700	3620	5160	5211.01	3.12	4102	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	700	-7.70	0.73	12	0.39	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
71	20230915	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	40	2	0.78	264328940	50717	80.86	5160	5270	5120	6700	3620	5160	5211.84	3.12	4413	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	703	-7.73	0.73	12	0.38	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
72	20230915	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	60	2	1.16	207607910	39814	63.47	5160	5270	5120	6700	3620	5160	5214.44	3.12	4979	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	705	-7.76	0.74	12	0.29	-673.00	7080.00	5740	20230816	-9.06	2080	20220928	150.96	5740	-9.06	20230816	2450	113.06	20230102	5740	-9.06	20230816	2080	150.96	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
73	20230915	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	-40	5	-0.78	7327580	1423	2.27	5160	5160	5120	6700	3620	5160	5149.39	3.12	-697	5253	5206	5123	5076	4993	5230	5100	68	1540	500	3610	10	1	13513500	692	-7.61	0.72	12	0.01	-673.00	7080.00	5740	20230816	-10.80	2080	20220928	146.15	5740	-10.80	20230816	2450	108.98	20230102	5740	-10.80	20230816	2080	146.15	20220928	1.28	N	019540	500	67 억	421231	N	N	N	N
74	20230914	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	70	2	1.38	313218140	61550	36.38	5090	5170	5040	6610	3570	5090	5088.83	3.19	-8003	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	697	-7.67	0.73	12	0.46	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
75	20230914	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	279195190	54913	32.46	5090	5170	5040	6610	3570	5090	5084.32	3.19	-7580	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	688	-7.56	0.72	12	0.41	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
76	20230914	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	215006030	42239	24.97	5090	5170	5040	6610	3570	5090	5090.23	3.19	-4726	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	688	-7.56	0.72	12	0.31	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
77	20230914	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	208568840	40972	24.22	5090	5170	5040	6610	3570	5090	5090.52	3.19	-4322	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	686	-7.55	0.72	12	0.30	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
78	20230914	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-20	5	-0.39	178988290	35123	20.76	5090	5170	5040	6610	3570	5090	5096.04	3.19	-3839	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	685	-7.53	0.72	12	0.26	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
79	20230914	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	121733040	23825	14.08	5090	5170	5070	6610	3570	5090	5109.47	3.19	-4488	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	686	-7.55	0.72	12	0.18	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
80	20230914	100259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	40	2	0.79	66984540	13101	7.74	5090	5170	5070	6610	3570	5090	5112.93	3.19	-3387	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	693	-7.62	0.72	12	0.10	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
81	20230914	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	10	2	0.20	10017430	1967	1.16	5090	5170	5080	6610	3570	5090	5092.75	3.19	-139	5396	5242	5146	4992	4896	5320	5070	68	1520	500	3560	10	1	13513500	689	-7.58	0.72	12	0.01	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.29	N	019540	500	67 억	430681	N	N	N	N
82	20230913	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	10	2	0.20	867277060	168485	186.62	5080	5300	5050	6600	3560	5080	5147.74	3.16	6959	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	688	-7.56	0.72	12	1.25	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
83	20230913	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	0	3	0.00	840638120	163239	180.81	5080	5300	5050	6600	3560	5080	5149.74	3.16	7124	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	686	-7.55	0.72	12	1.21	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
84	20230913	140305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	30	2	0.59	788592810	153011	169.48	5080	5300	5060	6600	3560	5080	5153.83	3.16	12017	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	691	-7.59	0.72	12	1.13	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
85	20230913	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	30	2	0.59	715371230	138596	153.51	5080	5300	5060	6600	3560	5080	5161.56	3.16	4991	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	691	-7.59	0.72	12	1.03	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
86	20230913	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	30	2	0.59	635594950	122921	136.15	5080	5300	5060	6600	3560	5080	5170.76	3.16	6174	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	691	-7.59	0.72	12	0.91	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
87	20230913	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	30	2	0.59	598663350	115682	128.13	5080	5300	5060	6600	3560	5080	5175.08	3.16	6099	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	691	-7.59	0.72	12	0.86	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
88	20230913	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	20	2	0.39	430008460	82572	91.46	5080	5300	5060	6600	3560	5080	5207.68	3.16	6410	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	689	-7.58	0.72	12	0.61	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
89	20230913	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5230	150	2	2.95	44004930	8550	9.47	5080	5230	5060	6600	3560	5080	5146.78	3.16	1619	5386	5232	5116	4962	4846	5175	4905	68	1520	500	3550	10	1	13513500	707	-7.77	0.74	12	0.06	-673.00	7080.00	5740	20230816	-8.89	2080	20220928	151.44	5740	-8.89	20230816	2450	113.47	20230102	5740	-8.89	20230816	2080	151.44	20220928	1.32	N	019540	500	67 억	427157	N	N	N	N
90	20230912	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	456613800	89330	84.23	5150	5270	5000	6610	3570	5090	5111.69	3.28	-13226	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	686	-7.55	0.72	12	0.66	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
91	20230912	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	70	2	1.38	432849670	84682	79.85	5150	5270	5000	6610	3570	5090	5111.47	3.28	-12936	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	697	-7.67	0.73	12	0.63	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
92	20230912	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	10	2	0.20	323615220	63492	59.87	5150	5270	5000	6610	3570	5090	5096.94	3.28	-10590	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	689	-7.58	0.72	12	0.47	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
93	20230912	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-40	5	-0.79	297017160	58269	54.94	5150	5270	5000	6610	3570	5090	5097.34	3.28	-7464	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	682	-7.50	0.71	12	0.43	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
94	20230912	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	271023060	53146	50.11	5150	5270	5000	6610	3570	5090	5099.59	3.28	-6754	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	688	-7.56	0.72	12	0.39	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
95	20230912	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-20	5	-0.39	199216860	38919	36.70	5150	5270	5000	6610	3570	5090	5118.76	3.28	-4700	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	685	-7.53	0.72	12	0.29	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
96	20230912	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	50	2	0.98	115713050	22393	21.12	5150	5270	5090	6610	3570	5090	5167.38	3.28	-3251	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	695	-7.64	0.73	12	0.17	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
97	20230912	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	60	2	1.18	7646090	1485	1.40	5150	5150	5110	6610	3570	5090	5148.88	3.28	-240	5326	5207	5051	4932	4776	5267	4992	68	1520	500	3560	10	1	13513500	696	-7.65	0.73	12	0.01	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.43	N	019540	500	67 억	443320	N	N	N	N
98	20230911	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	160	2	3.25	535558945	105693	83.32	4950	5170	4895	6400	3455	4930	5067.08	3.15	22615	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	688	-7.56	0.72	12	0.78	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
99	20230911	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	180	2	3.65	495597095	97854	77.14	4950	5170	4895	6400	3455	4930	5064.69	3.15	23917	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	691	-7.59	0.72	12	0.72	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
100	20230911	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	190	2	3.85	445732855	88064	69.42	4950	5170	4895	6400	3455	4930	5061.49	3.15	27530	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	692	-7.61	0.72	12	0.65	-673.00	7080.00	5740	20230816	-10.80	2080	20220928	146.15	5740	-10.80	20230816	2450	108.98	20230102	5740	-10.80	20230816	2080	146.15	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
101	20230911	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	190	2	3.85	433612905	85695	67.55	4950	5170	4895	6400	3455	4930	5059.99	3.15	26983	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	692	-7.61	0.72	12	0.63	-673.00	7080.00	5740	20230816	-10.80	2080	20220928	146.15	5740	-10.80	20230816	2450	108.98	20230102	5740	-10.80	20230816	2080	146.15	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
102	20230911	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	230	2	4.67	401587225	79460	62.64	4950	5160	4895	6400	3455	4930	5053.99	3.15	24900	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	697	-7.67	0.73	12	0.59	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
103	20230911	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	220	2	4.46	355591855	70501	55.58	4950	5150	4895	6400	3455	4930	5043.82	3.15	20886	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	696	-7.65	0.73	12	0.52	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
104	20230911	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	140	2	2.84	199220285	39839	31.41	4950	5080	4895	6400	3455	4930	5000.67	3.15	10831	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	10	1	13513500	685	-7.53	0.72	12	0.29	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
105	20230911	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	50	2	1.01	18500680	3745	2.95	4950	4980	4900	6400	3455	4930	4940.16	3.15	-2634	5213	5071	4998	4856	4783	5035	4820	68	1470	500	3450	5	1	13513500	673	-7.40	0.70	12	0.03	-673.00	7080.00	5740	20230816	-13.24	2080	20220928	139.42	5740	-13.24	20230816	2450	103.27	20230102	5740	-13.24	20230816	2080	139.42	20220928	1.55	N	019540	500	67 억	425331	N	N	N	N
106	20230908	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	-150	5	-2.95	623235095	125034	75.31	5080	5140	4925	6600	3560	5080	4985.34	3.17	1091	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	666	-7.33	0.70	12	0.93	-673.00	7080.00	5740	20230816	-14.11	2080	20220928	137.02	5740	-14.11	20230816	2450	101.22	20230102	5740	-14.11	20230816	2080	137.02	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
107	20230908	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4970	-110	5	-2.17	555808915	111382	67.08	5080	5140	4925	6600	3560	5080	4990.11	3.17	-970	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	672	-7.38	0.70	12	0.82	-673.00	7080.00	5740	20230816	-13.41	2080	20220928	138.94	5740	-13.41	20230816	2450	102.86	20230102	5740	-13.41	20230816	2080	138.94	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
108	20230908	140256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4950	-130	5	-2.56	462770875	92608	55.78	5080	5140	4925	6600	3560	5080	4997.09	3.17	-6321	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	669	-7.36	0.70	12	0.69	-673.00	7080.00	5740	20230816	-13.76	2080	20220928	137.98	5740	-13.76	20230816	2450	102.04	20230102	5740	-13.76	20230816	2080	137.98	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
109	20230908	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4950	-130	5	-2.56	418360790	83617	50.36	5080	5140	4925	6600	3560	5080	5003.30	3.17	-6439	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	669	-7.36	0.70	12	0.62	-673.00	7080.00	5740	20230816	-13.76	2080	20220928	137.98	5740	-13.76	20230816	2450	102.04	20230102	5740	-13.76	20230816	2080	137.98	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
110	20230908	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	-100	5	-1.97	331148490	66000	39.75	5080	5140	4955	6600	3560	5080	5017.40	3.17	-850	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	673	-7.40	0.70	12	0.49	-673.00	7080.00	5740	20230816	-13.24	2080	20220928	139.42	5740	-13.24	20230816	2450	103.27	20230102	5740	-13.24	20230816	2080	139.42	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
111	20230908	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	-100	5	-1.97	303789400	60502	36.44	5080	5140	4955	6600	3560	5080	5021.15	3.17	308	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	5	1	13513500	673	-7.40	0.70	12	0.45	-673.00	7080.00	5740	20230816	-13.24	2080	20220928	139.42	5740	-13.24	20230816	2450	103.27	20230102	5740	-13.24	20230816	2080	139.42	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
112	20230908	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-30	5	-0.59	238285015	47440	28.57	5080	5140	4955	6600	3560	5080	5022.87	3.17	127	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	10	1	13513500	682	-7.50	0.71	12	0.35	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
113	20230908	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-40	5	-0.79	9465660	1869	1.13	5080	5120	5040	6600	3560	5080	5064.56	3.17	143	5506	5292	5166	4952	4826	5230	4890	68	1520	500	3550	10	1	13513500	681	-7.49	0.71	12	0.01	-673.00	7080.00	5740	20230816	-12.20	2080	20220928	142.31	5740	-12.20	20230816	2450	105.71	20230102	5740	-12.20	20230816	2080	142.31	20220928	1.50	N	019540	500	67 억	428296	N	N	N	N
114	20230907	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-210	5	-3.97	849502010	164955	105.86	5290	5380	5040	6870	3710	5290	5150.04	3.35	-20176	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	686	-7.55	0.72	12	1.22	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
115	20230907	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-220	5	-4.16	818133530	158778	101.90	5290	5380	5040	6870	3710	5290	5152.69	3.35	-20155	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	685	-7.53	0.72	12	1.17	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
116	20230907	140256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-230	5	-4.35	626987440	121104	77.72	5290	5380	5050	6870	3710	5290	5177.26	3.35	-17290	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	684	-7.52	0.71	12	0.90	-673.00	7080.00	5740	20230816	-11.85	2080	20220928	143.27	5740	-11.85	20230816	2450	106.53	20230102	5740	-11.85	20230816	2080	143.27	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
117	20230907	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-140	5	-2.65	434361190	83304	53.46	5290	5380	5130	6870	3710	5290	5214.17	3.35	-13136	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	696	-7.65	0.73	12	0.62	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
118	20230907	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-120	5	-2.27	397555080	76150	48.87	5290	5380	5130	6870	3710	5290	5220.68	3.35	-11982	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	699	-7.68	0.73	12	0.56	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
119	20230907	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-110	5	-2.08	333116870	63642	40.84	5290	5380	5170	6870	3710	5290	5234.23	3.35	-9958	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	700	-7.70	0.73	12	0.47	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
120	20230907	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	-90	5	-1.70	240007040	45765	29.37	5290	5380	5180	6870	3710	5290	5244.34	3.35	-12698	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	703	-7.73	0.73	12	0.34	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
121	20230907	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	0	3	0.00	8194380	1556	1.00	5290	5290	5200	6870	3710	5290	5266.31	3.35	-43	5583	5436	5293	5146	5003	5510	5220	68	1580	500	3700	10	1	13513500	715	-7.86	0.75	12	0.01	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.44	N	019540	500	67 억	452758	N	N	N	N
122	20230906	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	60	2	1.15	816426540	154091	145.92	5230	5440	5150	6790	3670	5230	5298.55	3.41	-3796	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	715	-7.86	0.75	12	1.14	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
123	20230906	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5280	50	2	0.96	798746890	150749	142.76	5230	5440	5150	6790	3670	5230	5298.74	3.41	-4379	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	714	-7.85	0.75	12	1.12	-673.00	7080.00	5740	20230816	-8.01	2080	20220928	153.85	5740	-8.01	20230816	2450	115.51	20230102	5740	-8.01	20230816	2080	153.85	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
124	20230906	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5350	120	2	2.29	725143770	136843	129.59	5230	5440	5150	6790	3670	5230	5299.33	3.41	-4634	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	723	-7.95	0.76	12	1.01	-673.00	7080.00	5740	20230816	-6.79	2080	20220928	157.21	5740	-6.79	20230816	2450	118.37	20230102	5740	-6.79	20230816	2080	157.21	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
125	20230906	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5320	90	2	1.72	619845440	116979	110.78	5230	5440	5150	6790	3670	5230	5299.06	3.41	-1397	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	719	-7.90	0.75	12	0.87	-673.00	7080.00	5740	20230816	-7.32	2080	20220928	155.77	5740	-7.32	20230816	2450	117.14	20230102	5740	-7.32	20230816	2080	155.77	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
126	20230906	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5340	110	2	2.10	556025420	104956	99.39	5230	5440	5150	6790	3670	5230	5298.01	3.41	-844	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	722	-7.93	0.75	12	0.78	-673.00	7080.00	5740	20230816	-6.97	2080	20220928	156.73	5740	-6.97	20230816	2450	117.96	20230102	5740	-6.97	20230816	2080	156.73	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
127	20230906	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5340	110	2	2.10	346493080	66078	62.57	5230	5340	5150	6790	3670	5230	5243.80	3.41	4575	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	722	-7.93	0.75	12	0.49	-673.00	7080.00	5740	20230816	-6.97	2080	20220928	156.73	5740	-6.97	20230816	2450	117.96	20230102	5740	-6.97	20230816	2080	156.73	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
128	20230906	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	-40	5	-0.76	174964630	33397	31.63	5230	5300	5150	6790	3670	5230	5239.06	3.41	-5105	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	701	-7.71	0.73	12	0.25	-673.00	7080.00	5740	20230816	-9.58	2080	20220928	149.52	5740	-9.58	20230816	2450	111.84	20230102	5740	-9.58	20230816	2080	149.52	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
129	20230906	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-80	5	-1.53	14840410	2860	2.71	5230	5270	5150	6790	3670	5230	5180.74	3.41	233	5436	5332	5216	5112	4996	5275	5055	68	1560	500	3660	10	1	13513500	696	-7.65	0.73	12	0.02	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.41	N	019540	500	67 억	461290	N	N	N	N
130	20230905	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5230	-60	5	-1.13	542532020	103856	42.21	5250	5320	5100	6870	3710	5290	5223.87	3.67	-34786	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	707	-7.77	0.74	12	0.77	-673.00	7080.00	5740	20230816	-8.89	2080	20220928	151.44	5740	-8.89	20230816	2450	113.47	20230102	5740	-8.89	20230816	2080	151.44	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
131	20230905	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	0	3	0.00	508981400	97485	39.62	5250	5320	5100	6870	3710	5290	5221.12	3.67	-32590	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	715	-7.86	0.75	12	0.72	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
132	20230905	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5270	-20	5	-0.38	458116590	87808	35.69	5250	5320	5100	6870	3710	5290	5217.24	3.67	-28380	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	712	-7.83	0.74	12	0.65	-673.00	7080.00	5740	20230816	-8.19	2080	20220928	153.37	5740	-8.19	20230816	2450	115.10	20230102	5740	-8.19	20230816	2080	153.37	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
133	20230905	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5240	-50	5	-0.95	345731200	66562	27.05	5250	5290	5100	6870	3710	5290	5194.10	3.67	-20585	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	708	-7.79	0.74	12	0.49	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
134	20230905	120254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5240	-50	5	-0.95	325105310	62631	25.45	5250	5290	5100	6870	3710	5290	5190.78	3.67	-20132	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	708	-7.79	0.74	12	0.46	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
135	20230905	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5240	-50	5	-0.95	304295120	58647	23.83	5250	5290	5100	6870	3710	5290	5188.56	3.67	-19526	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	708	-7.79	0.74	12	0.43	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
136	20230905	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-110	5	-2.08	154119990	29730	12.08	5250	5290	5100	6870	3710	5290	5183.94	3.67	-15980	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	700	-7.70	0.73	12	0.22	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
137	20230905	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	-80	5	-1.51	15144480	2894	1.18	5250	5250	5210	6870	3710	5290	5232.78	3.67	-1225	5563	5426	5213	5076	4863	5495	5145	68	1580	500	3700	10	1	13513500	704	-7.74	0.74	12	0.02	-673.00	7080.00	5740	20230816	-9.23	2080	20220928	150.48	5740	-9.23	20230816	2450	112.65	20230102	5740	-9.23	20230816	2080	150.48	20220928	1.56	N	019540	500	67 억	496064	N	N	N	N
138	20230904	160251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	230	2	4.55	1282937700	245232	149.70	5070	5350	5000	6570	3550	5060	5231.22	3.73	9099	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	715	-7.86	0.75	12	1.81	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
139	20230904	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	230	2	4.55	1128049490	215946	131.82	5070	5350	5000	6570	3550	5060	5223.77	3.73	11987	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	715	-7.86	0.75	12	1.60	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
140	20230904	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	230	2	4.55	992784710	190430	116.25	5070	5350	5000	6570	3550	5060	5213.40	3.73	17291	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	715	-7.86	0.75	12	1.41	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
141	20230904	130250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	230	2	4.55	829935930	159615	97.44	5070	5350	5000	6570	3550	5060	5199.63	3.73	10433	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	715	-7.86	0.75	12	1.18	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
142	20230904	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5270	210	2	4.15	558654470	108430	66.19	5070	5310	5000	6570	3550	5060	5152.23	3.73	2338	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	712	-7.83	0.74	12	0.80	-673.00	7080.00	5740	20230816	-8.19	2080	20220928	153.37	5740	-8.19	20230816	2450	115.10	20230102	5740	-8.19	20230816	2080	153.37	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
143	20230904	110242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	120	2	2.37	365525480	71493	43.64	5070	5230	5000	6570	3550	5060	5112.76	3.73	-4760	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	700	-7.70	0.73	12	0.53	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
144	20230904	100241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	30	2	0.59	261647090	51366	31.36	5070	5180	5000	6570	3550	5060	5093.79	3.73	-8677	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	688	-7.56	0.72	12	0.38	-673.00	7080.00	5740	20230816	-11.32	2080	20220928	144.71	5740	-11.32	20230816	2450	107.76	20230102	5740	-11.32	20230816	2080	144.71	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
145	20230904	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	-30	5	-0.59	42012680	8279	5.05	5070	5150	5030	6570	3550	5060	5074.64	3.73	-3494	5500	5280	5160	4940	4820	5220	4880	68	1510	500	3540	10	1	13513500	680	-7.47	0.71	12	0.06	-673.00	7080.00	5740	20230816	-12.37	2080	20220928	141.83	5740	-12.37	20230816	2450	105.31	20230102	5740	-12.37	20230816	2080	141.83	20220928	1.48	N	019540	500	67 억	503766	N	N	N	N
146	20230901	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-120	5	-2.32	838596730	162749	89.57	5190	5380	5040	6730	3630	5180	5152.81	3.67	8188	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	684	-7.52	0.71	12	1.20	-673.00	7080.00	5740	20230816	-11.85	2080	20220928	143.27	5740	-11.85	20230816	2450	106.53	20230102	5740	-11.85	20230816	2080	143.27	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
147	20230901	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	-80	5	-1.54	765591210	148365	81.65	5190	5380	5040	6730	3630	5180	5160.13	3.67	9672	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	689	-7.58	0.72	12	1.10	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
148	20230901	140245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	-80	5	-1.54	723523580	140099	77.10	5190	5380	5040	6730	3630	5180	5164.33	3.67	9000	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	689	-7.58	0.72	12	1.04	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
149	20230901	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	684368820	132428	72.88	5190	5380	5040	6730	3630	5180	5167.82	3.67	10415	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	695	-7.64	0.73	12	0.98	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
150	20230901	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-110	5	-2.12	518704740	99794	54.92	5190	5380	5040	6730	3630	5180	5197.83	3.67	-10542	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	685	-7.53	0.72	12	0.74	-673.00	7080.00	5740	20230816	-11.67	2080	20220928	143.75	5740	-11.67	20230816	2450	106.94	20230102	5740	-11.67	20230816	2080	143.75	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
151	20230901	110244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	0	3	0.00	374693800	71664	39.44	5190	5380	5140	6730	3630	5180	5228.75	3.67	-14382	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	700	-7.70	0.73	12	0.53	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
152	20230901	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	30	2	0.58	275857540	52605	28.95	5190	5380	5140	6730	3630	5180	5244.43	3.67	-4479	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	704	-7.74	0.74	12	0.39	-673.00	7080.00	5740	20230816	-9.23	2080	20220928	150.48	5740	-9.23	20230816	2450	112.65	20230102	5740	-9.23	20230816	2080	150.48	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N
153	20230901	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-10	5	-0.19	23439650	4523	2.49	5190	5200	5140	6730	3630	5180	5182.55	3.67	-1469	5486	5332	5236	5082	4986	5285	5035	68	1550	500	3620	10	1	13513500	699	-7.68	0.73	12	0.03	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.52	N	019540	500	67 억	495731	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History