KissMeData/054180/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	918	7	2	0.77	95925069	105110	59.16	902	926	899	1184	638	911	912.62	0.94	33782	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	276	-0.57	0.37	12	0.35	-1621.00	2477.00	5732	20221020	-83.98	899	20230927	2.11	3470	-73.54	20230102	899	2.11	20230927	11450	-91.98	20221020	899	2.11	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
3	20230927	150537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	923	12	2	1.32	89991927	98655	55.53	902	926	899	1184	638	911	912.19	0.94	34999	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	278	-0.57	0.37	12	0.33	-1621.00	2477.00	5732	20221020	-83.90	899	20230927	2.67	3470	-73.40	20230102	899	2.67	20230927	11450	-91.94	20221020	899	2.67	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
4	20230927	140537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	923	12	2	1.32	74372235	81657	45.96	902	926	899	1184	638	911	910.79	0.94	27563	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	278	-0.57	0.37	12	0.27	-1621.00	2477.00	5732	20221020	-83.90	899	20230927	2.67	3470	-73.40	20230102	899	2.67	20230927	11450	-91.94	20221020	899	2.67	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
5	20230927	130531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	916	5	2	0.55	58414971	64219	36.15	902	926	899	1184	638	911	909.62	0.94	21285	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	276	-0.57	0.37	12	0.21	-1621.00	2477.00	5732	20221020	-84.02	899	20230927	1.89	3470	-73.60	20230102	899	1.89	20230927	11450	-92.00	20221020	899	1.89	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
6	20230927	120531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	917	6	2	0.66	48181665	53021	29.84	902	926	899	1184	638	911	908.73	0.94	18262	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	276	-0.57	0.37	12	0.18	-1621.00	2477.00	5732	20221020	-84.00	899	20230927	2.00	3470	-73.57	20230102	899	2.00	20230927	11450	-91.99	20221020	899	2.00	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
7	20230927	110534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	916	5	2	0.55	40482068	44589	25.10	902	926	899	1184	638	911	907.89	0.94	20462	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	276	-0.57	0.37	12	0.15	-1621.00	2477.00	5732	20221020	-84.02	899	20230927	1.89	3470	-73.60	20230102	899	1.89	20230927	11450	-92.00	20221020	899	1.89	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
8	20230927	100531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	913	2	2	0.22	30714726	33915	19.09	902	926	899	1184	638	911	905.64	0.94	17130	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	275	-0.56	0.37	12	0.11	-1621.00	2477.00	5732	20221020	-84.07	899	20230927	1.56	3470	-73.69	20230102	899	1.56	20230927	11450	-92.03	20221020	899	1.56	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
9	20230927	090540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	906	-5	5	-0.55	4361145	4829	2.72	902	926	899	1184	638	911	903.12	0.94	928	956	933	917	894	878	925	886	150	273	500	610	1	1	30077451	273	-0.56	0.37	12	0.02	-1621.00	2477.00	5732	20221020	-84.19	899	20230927	0.78	3470	-73.89	20230102	899	0.78	20230927	11450	-92.09	20221020	899	0.78	20230927	0.00	N	054180	500	150 억	281922	N	N	N	N
10	20230926	160531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	911	-10	5	-1.09	163402940	177654	53.51	917	940	901	1197	645	921	919.79	0.88	18665	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	274	-0.56	0.37	12	0.59	-1621.00	2477.00	5732	20221020	-84.11	901	20230926	1.11	3470	-73.75	20230102	901	1.11	20230926	11450	-92.04	20221020	901	1.11	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
11	20230926	150533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	910	-11	5	-1.19	154604458	167986	50.60	917	940	901	1197	645	921	920.34	0.88	19092	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	274	-0.56	0.37	12	0.56	-1621.00	2477.00	5732	20221020	-84.12	901	20230926	1.00	3470	-73.78	20230102	901	1.00	20230926	11450	-92.05	20221020	901	1.00	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
12	20230926	140527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	908	-13	5	-1.41	133784434	145119	43.71	917	940	901	1197	645	921	921.89	0.88	20075	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	273	-0.56	0.37	12	0.48	-1621.00	2477.00	5732	20221020	-84.16	901	20230926	0.78	3470	-73.83	20230102	901	0.78	20230926	11450	-92.07	20221020	901	0.78	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
13	20230926	130529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	927	6	2	0.65	101074745	109153	32.88	917	940	912	1197	645	921	925.99	0.88	29397	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	279	-0.57	0.37	12	0.36	-1621.00	2477.00	5732	20221020	-83.83	912	20230926	1.64	3470	-73.29	20230102	912	1.64	20230926	11450	-91.90	20221020	912	1.64	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
14	20230926	120530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	926	5	2	0.54	97279229	105062	31.65	917	940	912	1197	645	921	925.92	0.88	31126	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	279	-0.57	0.37	12	0.35	-1621.00	2477.00	5732	20221020	-83.85	912	20230926	1.54	3470	-73.31	20230102	912	1.54	20230926	11450	-91.91	20221020	912	1.54	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
15	20230926	110530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	929	8	2	0.87	82918448	89516	26.96	917	940	912	1197	645	921	926.30	0.88	39750	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	279	-0.57	0.38	12	0.30	-1621.00	2477.00	5732	20221020	-83.79	912	20230926	1.86	3470	-73.23	20230102	912	1.86	20230926	11450	-91.89	20221020	912	1.86	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
16	20230926	100528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	929	8	2	0.87	62042435	67179	20.24	917	938	912	1197	645	921	923.54	0.88	29240	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	279	-0.57	0.38	12	0.22	-1621.00	2477.00	5732	20221020	-83.79	912	20230926	1.86	3470	-73.23	20230102	912	1.86	20230926	11450	-91.89	20221020	912	1.86	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
17	20230926	090529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	934	13	2	1.41	4176684	4531	1.36	917	936	915	1197	645	921	921.80	0.88	535	993	957	937	901	881	947	891	150	276	500	620	1	1	30077451	281	-0.58	0.38	12	0.02	-1621.00	2477.00	5732	20221020	-83.71	915	20230926	2.08	3470	-73.08	20230102	915	2.08	20230926	11450	-91.84	20221020	915	2.08	20230926	0.00	N	054180	500	150 억	264986	N	N	N	N
18	20230925	160528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	921	-52	5	-5.34	307943292	331352	88.94	973	973	917	1264	682	973	929.38	0.74	40872	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	277	-0.57	0.37	12	1.10	-1621.00	2477.00	5732	20221020	-83.93	917	20230925	0.44	3470	-73.46	20230102	917	0.44	20230925	11450	-91.96	20221020	917	0.44	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
19	20230925	150532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	927	-46	5	-4.73	293794425	316023	84.83	973	973	917	1264	682	973	929.66	0.74	40808	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	279	-0.57	0.37	12	1.05	-1621.00	2477.00	5732	20221020	-83.83	917	20230925	1.09	3470	-73.29	20230102	917	1.09	20230925	11450	-91.90	20221020	917	1.09	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
20	20230925	140523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	925	-48	5	-4.93	275009973	295627	79.35	973	973	917	1264	682	973	930.26	0.74	38810	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	278	-0.57	0.37	12	0.98	-1621.00	2477.00	5732	20221020	-83.86	917	20230925	0.87	3470	-73.34	20230102	917	0.87	20230925	11450	-91.92	20221020	917	0.87	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
21	20230925	130526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	922	-51	5	-5.24	225231350	241938	64.94	973	973	917	1264	682	973	930.95	0.74	40475	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	277	-0.57	0.37	12	0.80	-1621.00	2477.00	5732	20221020	-83.91	917	20230925	0.55	3470	-73.43	20230102	917	0.55	20230925	11450	-91.95	20221020	917	0.55	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
22	20230925	120530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	920	-53	5	-5.45	204783610	219802	59.00	973	973	917	1264	682	973	931.67	0.74	32554	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	277	-0.57	0.37	12	0.73	-1621.00	2477.00	5732	20221020	-83.95	917	20230925	0.33	3470	-73.49	20230102	917	0.33	20230925	11450	-91.97	20221020	917	0.33	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
23	20230925	110525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	922	-51	5	-5.24	162596270	173945	46.69	973	973	917	1264	682	973	934.76	0.74	20982	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	277	-0.57	0.37	12	0.58	-1621.00	2477.00	5732	20221020	-83.91	917	20230925	0.55	3470	-73.43	20230102	917	0.55	20230925	11450	-91.95	20221020	917	0.55	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
24	20230925	100527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	937	-36	5	-3.70	104935102	111484	29.92	973	973	930	1264	682	973	941.26	0.74	11755	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	282	-0.58	0.38	12	0.37	-1621.00	2477.00	5732	20221020	-83.65	930	20230925	0.75	3470	-73.00	20230102	930	0.75	20230925	11450	-91.82	20221020	930	0.75	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
25	20230925	090527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	955	-18	5	-1.85	10923997	11319	3.04	973	973	951	1264	682	973	965.10	0.74	-3952	1047	1010	990	953	933	1000	943	150	291	500	660	1	1	30077451	287	-0.59	0.39	12	0.04	-1621.00	2477.00	5732	20221020	-83.34	951	20230925	0.42	3470	-72.48	20230102	951	0.42	20230925	11450	-91.66	20221020	951	0.42	20230925	0.00	N	054180	500	150 억	222371	N	N	N	N
26	20230922	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	-35	5	-3.47	369466906	370691	88.69	1000	1027	970	1310	706	1008	996.70	0.81	-5141	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	293	-0.60	0.39	12	1.23	-1621.00	2477.00	5732	20221020	-83.03	962	20230914	1.14	3470	-71.96	20230102	962	1.14	20230914	11450	-91.50	20221020	962	1.14	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
27	20230922	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-25	5	-2.48	350491717	351188	84.03	1000	1027	974	1310	706	1008	998.02	0.81	-5384	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	296	-0.61	0.40	12	1.17	-1621.00	2477.00	5732	20221020	-82.85	962	20230914	2.18	3470	-71.67	20230102	962	2.18	20230914	11450	-91.41	20221020	962	2.18	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
28	20230922	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	-23	5	-2.28	232528774	231364	55.36	1000	1027	985	1310	706	1008	1005.03	0.81	7673	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	296	-0.61	0.40	12	0.77	-1621.00	2477.00	5732	20221020	-82.82	962	20230914	2.39	3470	-71.61	20230102	962	2.39	20230914	11450	-91.40	20221020	962	2.39	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
29	20230922	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-6	5	-0.60	176969783	175498	41.99	1000	1027	991	1310	706	1008	1008.39	0.81	20728	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	301	-0.62	0.40	12	0.58	-1621.00	2477.00	5732	20221020	-82.52	962	20230914	4.16	3470	-71.12	20230102	962	4.16	20230914	11450	-91.25	20221020	962	4.16	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
30	20230922	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-2	5	-0.20	158710969	157269	37.63	1000	1027	991	1310	706	1008	1009.17	0.81	21150	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	303	-0.62	0.41	12	0.52	-1621.00	2477.00	5732	20221020	-82.45	962	20230914	4.57	3470	-71.01	20230102	962	4.57	20230914	11450	-91.21	20221020	962	4.57	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
31	20230922	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	8	2	0.79	141208835	140006	33.50	1000	1027	991	1310	706	1008	1008.59	0.81	27613	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	306	-0.63	0.41	12	0.47	-1621.00	2477.00	5732	20221020	-82.27	962	20230914	5.61	3470	-70.72	20230102	962	5.61	20230914	11450	-91.13	20221020	962	5.61	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
32	20230922	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	1	2	0.10	111985837	111063	26.57	1000	1027	991	1310	706	1008	1008.31	0.81	22355	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	303	-0.62	0.41	12	0.37	-1621.00	2477.00	5732	20221020	-82.40	962	20230914	4.89	3470	-70.92	20230102	962	4.89	20230914	11450	-91.19	20221020	962	4.89	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
33	20230922	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-9	5	-0.89	1019624	1021	0.24	1000	1001	996	1310	706	1008	998.65	0.81	-333	1081	1044	1012	975	943	1028	959	150	302	500	680	1	1	30077451	300	-0.62	0.40	12	0.00	-1621.00	2477.00	5732	20221020	-82.57	962	20230914	3.85	3470	-71.21	20230102	962	3.85	20230914	11450	-91.28	20221020	962	3.85	20230914	0.00	N	054180	500	150 억	242238	N	N	N	N
34	20230921	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-27	5	-2.61	421292442	417930	170.41	1042	1049	980	1345	725	1035	1008.05	0.45	100485	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	303	-0.62	0.41	12	1.39	-1621.00	2477.00	5732	20221020	-82.41	962	20230914	4.78	3470	-70.95	20230102	962	4.78	20230914	11450	-91.20	20221020	962	4.78	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
35	20230921	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-34	5	-3.29	391425142	388265	158.31	1042	1049	980	1345	725	1035	1008.14	0.45	97121	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	301	-0.62	0.40	12	1.29	-1621.00	2477.00	5732	20221020	-82.54	962	20230914	4.05	3470	-71.15	20230102	962	4.05	20230914	11450	-91.26	20221020	962	4.05	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
36	20230921	140506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-31	5	-3.00	310483771	307217	125.27	1042	1049	1000	1345	725	1035	1010.63	0.45	82760	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	302	-0.62	0.41	12	1.02	-1621.00	2477.00	5732	20221020	-82.48	962	20230914	4.37	3470	-71.07	20230102	962	4.37	20230914	11450	-91.23	20221020	962	4.37	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
37	20230921	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-25	5	-2.42	239652562	236560	96.46	1042	1049	1000	1345	725	1035	1013.07	0.45	67803	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	304	-0.62	0.41	12	0.79	-1621.00	2477.00	5732	20221020	-82.38	962	20230914	4.99	3470	-70.89	20230102	962	4.99	20230914	11450	-91.18	20221020	962	4.99	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
38	20230921	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-30	5	-2.90	200209547	197368	80.48	1042	1049	1000	1345	725	1035	1014.40	0.45	57000	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	302	-0.62	0.41	12	0.66	-1621.00	2477.00	5732	20221020	-82.47	962	20230914	4.47	3470	-71.04	20230102	962	4.47	20230914	11450	-91.22	20221020	962	4.47	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
39	20230921	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1023	-12	5	-1.16	90322953	88586	36.12	1042	1049	1000	1345	725	1035	1019.61	0.45	-368	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	308	-0.63	0.41	12	0.29	-1621.00	2477.00	5732	20221020	-82.15	962	20230914	6.34	3470	-70.52	20230102	962	6.34	20230914	11450	-91.07	20221020	962	6.34	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
40	20230921	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1032	-3	5	-0.29	28923679	27880	11.37	1042	1049	1025	1345	725	1035	1037.43	0.45	-10507	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	310	-0.64	0.42	12	0.09	-1621.00	2477.00	5732	20221020	-82.00	962	20230914	7.28	3470	-70.26	20230102	962	7.28	20230914	11450	-90.99	20221020	962	7.28	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
41	20230921	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1036	1	2	0.10	13561003	13095	5.34	1042	1049	1025	1345	725	1035	1035.59	0.45	-6789	1101	1068	1049	1016	997	1058	1006	150	310	500	700	1	1	30077451	312	-0.64	0.42	12	0.04	-1621.00	2477.00	5732	20221020	-81.93	962	20230914	7.69	3470	-70.14	20230102	962	7.69	20230914	11450	-90.95	20221020	962	7.69	20230914	0.00	N	054180	500	150 억	134415	N	N	N	N
42	20230920	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1035	-34	5	-3.18	254627551	243063	90.80	1065	1082	1030	1389	749	1069	1047.58	0.25	58197	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	311	-0.64	0.42	12	0.81	-1621.00	2477.00	5732	20221020	-81.94	962	20230914	7.59	3470	-70.17	20230102	962	7.59	20230914	11450	-90.96	20221020	962	7.59	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
43	20230920	150453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	-6	5	-0.56	212087856	202377	75.60	1065	1082	1030	1389	749	1069	1047.97	0.25	50295	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	320	-0.66	0.43	12	0.67	-1621.00	2477.00	5732	20221020	-81.45	962	20230914	10.50	3470	-69.37	20230102	962	10.50	20230914	11450	-90.72	20221020	962	10.50	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
44	20230920	140458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	-19	5	-1.78	192213780	183588	68.58	1065	1082	1030	1389	749	1069	1046.97	0.25	44340	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	316	-0.65	0.42	12	0.61	-1621.00	2477.00	5732	20221020	-81.68	962	20230914	9.15	3470	-69.74	20230102	962	9.15	20230914	11450	-90.83	20221020	962	9.15	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
45	20230920	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1043	-26	5	-2.43	166907805	159332	59.52	1065	1082	1030	1389	749	1069	1047.53	0.25	40420	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	314	-0.64	0.42	12	0.53	-1621.00	2477.00	5732	20221020	-81.80	962	20230914	8.42	3470	-69.94	20230102	962	8.42	20230914	11450	-90.89	20221020	962	8.42	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
46	20230920	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1051	-18	5	-1.68	148485294	141771	52.96	1065	1082	1030	1389	749	1069	1047.34	0.25	40093	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	316	-0.65	0.42	12	0.47	-1621.00	2477.00	5732	20221020	-81.66	962	20230914	9.25	3470	-69.71	20230102	962	9.25	20230914	11450	-90.82	20221020	962	9.25	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
47	20230920	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1055	-14	5	-1.31	126325151	120576	45.04	1065	1082	1030	1389	749	1069	1047.66	0.25	39755	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	317	-0.65	0.43	12	0.40	-1621.00	2477.00	5732	20221020	-81.59	962	20230914	9.67	3470	-69.60	20230102	962	9.67	20230914	11450	-90.79	20221020	962	9.67	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
48	20230920	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1037	-32	5	-2.99	54580930	51687	19.31	1065	1082	1033	1389	749	1069	1055.95	0.25	-7506	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	312	-0.64	0.42	12	0.17	-1621.00	2477.00	5732	20221020	-81.91	962	20230914	7.80	3470	-70.12	20230102	962	7.80	20230914	11450	-90.94	20221020	962	7.80	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
49	20230920	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1082	13	2	1.22	7846323	7319	2.73	1065	1082	1065	1389	749	1069	1072.11	0.25	-1788	1163	1115	1088	1040	1013	1102	1027	150	320	500	720	1	1	30077451	325	-0.67	0.44	12	0.02	-1621.00	2477.00	5732	20221020	-81.12	962	20230914	12.47	3470	-68.82	20230102	962	12.47	20230914	11450	-90.55	20221020	962	12.47	20230914	0.00	N	054180	500	150 억	76222	N	N	N	N
50	20230919	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-44	5	-3.95	291560357	267101	76.48	1100	1136	1061	1446	780	1113	1091.58	0.32	-18329	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	322	-0.66	0.43	12	0.89	-1621.00	2477.00	5732	20221020	-81.35	962	20230914	11.12	3470	-69.19	20230102	962	11.12	20230914	11450	-90.66	20221020	962	11.12	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
51	20230919	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1073	-40	5	-3.59	279565797	255894	73.27	1100	1136	1061	1446	780	1113	1092.51	0.32	-18241	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	323	-0.66	0.43	12	0.85	-1621.00	2477.00	5732	20221020	-81.28	962	20230914	11.54	3470	-69.08	20230102	962	11.54	20230914	11450	-90.63	20221020	962	11.54	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
52	20230919	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	-28	5	-2.52	227694019	207610	59.45	1100	1136	1077	1446	780	1113	1096.74	0.32	-18779	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	326	-0.67	0.44	12	0.69	-1621.00	2477.00	5732	20221020	-81.07	962	20230914	12.79	3470	-68.73	20230102	962	12.79	20230914	11450	-90.52	20221020	962	12.79	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
53	20230919	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1098	-15	5	-1.35	179532253	163255	46.75	1100	1136	1077	1446	780	1113	1099.70	0.32	-6605	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	330	-0.68	0.44	12	0.54	-1621.00	2477.00	5732	20221020	-80.84	962	20230914	14.14	3470	-68.36	20230102	962	14.14	20230914	11450	-90.41	20221020	962	14.14	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
54	20230919	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1106	-7	5	-0.63	162413212	147590	42.26	1100	1136	1077	1446	780	1113	1100.44	0.32	-7064	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	333	-0.68	0.45	12	0.49	-1621.00	2477.00	5732	20221020	-80.70	962	20230914	14.97	3470	-68.13	20230102	962	14.97	20230914	11450	-90.34	20221020	962	14.97	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
55	20230919	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1134	21	2	1.89	124408545	113528	32.51	1100	1136	1077	1446	780	1113	1095.84	0.32	9960	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	341	-0.70	0.46	12	0.38	-1621.00	2477.00	5732	20221020	-80.22	962	20230914	17.88	3470	-67.32	20230102	962	17.88	20230914	11450	-90.10	20221020	962	17.88	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
56	20230919	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1097	-16	5	-1.44	88245507	81090	23.22	1100	1113	1077	1446	780	1113	1088.24	0.32	5768	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	330	-0.68	0.44	12	0.27	-1621.00	2477.00	5732	20221020	-80.86	962	20230914	14.03	3470	-68.39	20230102	962	14.03	20230914	11450	-90.42	20221020	962	14.03	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
57	20230919	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1111	-2	5	-0.18	4776478	4339	1.24	1100	1113	1100	1446	780	1113	1100.82	0.32	372	1161	1137	1114	1090	1067	1125	1078	150	333	500	750	1	1	30077451	334	-0.69	0.45	12	0.01	-1621.00	2477.00	5732	20221020	-80.62	962	20230914	15.49	3470	-67.98	20230102	962	15.49	20230914	11450	-90.30	20221020	962	15.49	20230914	0.00	N	054180	500	150 억	95465	N	N	N	N
58	20230918	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1113	-18	5	-1.59	386788719	348648	75.34	1135	1138	1091	1470	792	1131	1109.37	0.21	31760	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	335	-0.69	0.45	12	1.16	-1621.00	2477.00	5732	20221020	-80.58	962	20230914	15.70	3470	-67.93	20230102	962	15.70	20230914	11450	-90.28	20221020	962	15.70	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
59	20230918	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1109	-22	5	-1.95	381336138	343744	74.29	1135	1138	1091	1470	792	1131	1109.34	0.21	31899	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	334	-0.68	0.45	12	1.14	-1621.00	2477.00	5732	20221020	-80.65	962	20230914	15.28	3470	-68.04	20230102	962	15.28	20230914	11450	-90.31	20221020	962	15.28	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
60	20230918	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1113	-18	5	-1.59	371821830	335144	72.43	1135	1138	1091	1470	792	1131	1109.41	0.21	31068	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	335	-0.69	0.45	12	1.11	-1621.00	2477.00	5732	20221020	-80.58	962	20230914	15.70	3470	-67.93	20230102	962	15.70	20230914	11450	-90.28	20221020	962	15.70	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
61	20230918	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1100	-31	5	-2.74	308058887	277798	60.03	1135	1138	1091	1470	792	1131	1108.90	0.21	33035	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	331	-0.68	0.44	12	0.92	-1621.00	2477.00	5732	20221020	-80.81	962	20230914	14.35	3470	-68.30	20230102	962	14.35	20230914	11450	-90.39	20221020	962	14.35	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
62	20230918	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1096	-35	5	-3.09	241591771	217310	46.96	1135	1138	1091	1470	792	1131	1111.70	0.21	15024	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	330	-0.68	0.44	12	0.72	-1621.00	2477.00	5732	20221020	-80.88	962	20230914	13.93	3470	-68.41	20230102	962	13.93	20230914	11450	-90.43	20221020	962	13.93	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
63	20230918	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1106	-25	5	-2.21	184343723	165379	35.74	1135	1138	1091	1470	792	1131	1114.63	0.21	7090	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	333	-0.68	0.45	12	0.55	-1621.00	2477.00	5732	20221020	-80.70	962	20230914	14.97	3470	-68.13	20230102	962	14.97	20230914	11450	-90.34	20221020	962	14.97	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
64	20230918	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1110	-21	5	-1.86	125189296	111769	24.15	1135	1138	1110	1470	792	1131	1120.03	0.21	1771	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	334	-0.68	0.45	12	0.37	-1621.00	2477.00	5732	20221020	-80.64	962	20230914	15.38	3470	-68.01	20230102	962	15.38	20230914	11450	-90.31	20221020	962	15.38	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
65	20230918	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1113	-18	5	-1.59	22191155	19732	4.26	1135	1135	1113	1470	792	1131	1124.50	0.21	-3315	1266	1198	1164	1096	1062	1181	1079	150	339	500	760	1	1	30077451	335	-0.69	0.45	12	0.07	-1621.00	2477.00	5732	20221020	-80.58	962	20230914	15.70	3470	-67.93	20230102	962	15.70	20230914	11450	-90.28	20221020	962	15.70	20230914	0.05	N	054180	500	150 억	63705	N	N	N	N
66	20230915	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	-79	5	-6.53	534344933	462100	18.15	1232	1232	1130	1573	847	1210	1156.34	0.60	-117846	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	340	-0.70	0.46	12	1.54	-1621.00	2477.00	5757	20220916	-80.35	962	20230914	17.57	3470	-67.41	20230102	962	17.57	20230914	11900	-90.50	20220915	962	17.57	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
67	20230915	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1134	-76	5	-6.28	487324487	420586	16.52	1232	1232	1130	1573	847	1210	1158.68	0.60	-111876	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	341	-0.70	0.46	12	1.40	-1621.00	2477.00	5757	20220916	-80.30	962	20230914	17.88	3470	-67.32	20230102	962	17.88	20230914	11900	-90.47	20220915	962	17.88	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
68	20230915	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	-67	5	-5.54	432202584	372216	14.62	1232	1232	1130	1573	847	1210	1161.16	0.60	-96871	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	344	-0.71	0.46	12	1.24	-1621.00	2477.00	5757	20220916	-80.15	962	20230914	18.81	3470	-67.06	20230102	962	18.81	20230914	11900	-90.39	20220915	962	18.81	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
69	20230915	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1146	-64	5	-5.29	392276956	337205	13.24	1232	1232	1130	1573	847	1210	1163.32	0.60	-86062	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	345	-0.71	0.46	12	1.12	-1621.00	2477.00	5757	20220916	-80.09	962	20230914	19.13	3470	-66.97	20230102	962	19.13	20230914	11900	-90.37	20220915	962	19.13	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
70	20230915	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1146	-64	5	-5.29	357249507	306497	12.04	1232	1232	1130	1573	847	1210	1165.59	0.60	-77949	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	345	-0.71	0.46	12	1.02	-1621.00	2477.00	5757	20220916	-80.09	962	20230914	19.13	3470	-66.97	20230102	962	19.13	20230914	11900	-90.37	20220915	962	19.13	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
71	20230915	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1155	-55	5	-4.55	269481443	229864	9.03	1232	1232	1150	1573	847	1210	1172.35	0.60	-43448	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	347	-0.71	0.47	12	0.76	-1621.00	2477.00	5757	20220916	-79.94	962	20230914	20.06	3470	-66.71	20230102	962	20.06	20230914	11900	-90.29	20220915	962	20.06	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
72	20230915	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	-40	5	-3.31	173888672	147320	5.79	1232	1232	1156	1573	847	1210	1180.35	0.60	-6258	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	352	-0.72	0.47	12	0.49	-1621.00	2477.00	5757	20220916	-79.68	962	20230914	21.62	3470	-66.28	20230102	962	21.62	20230914	11900	-90.17	20220915	962	21.62	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
73	20230915	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	-32	5	-2.64	60891540	51121	2.01	1232	1232	1156	1573	847	1210	1191.13	0.60	-12342	1454	1332	1147	1025	840	1239	932	150	363	500	820	1	1	30077451	354	-0.73	0.48	12	0.17	-1621.00	2477.00	5757	20220916	-79.54	962	20230914	22.45	3470	-66.05	20230102	962	22.45	20230914	11900	-90.10	20220915	962	22.45	20230914	0.05	N	054180	500	150 억	180865	N	N	N	N
74	20230914	160451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1210	-76	5	-5.91	2828163576	2545572	1269.99	1269	1269	962	1671	901	1286	1110.94	0.00	373894	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	364	-0.75	0.49	12	8.46	-1621.00	2477.00	5957	20220915	-79.69	962	20230914	25.78	3470	-65.13	20230102	962	25.78	20230914	12000	-89.92	20220914	962	25.78	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
75	20230914	150442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1209	-77	5	-5.99	2762021608	2490691	1242.61	1269	1269	962	1671	901	1286	1108.94	0.00	379194	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	364	-0.75	0.49	12	8.28	-1621.00	2477.00	5957	20220915	-79.70	962	20230914	25.68	3470	-65.16	20230102	962	25.68	20230914	12000	-89.92	20220914	962	25.68	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
76	20230914	140443	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1189	-97	5	-7.54	2584397716	2341083	1167.97	1269	1269	962	1671	901	1286	1103.93	0.00	392517	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	358	-0.73	0.48	12	7.78	-1621.00	2477.00	5957	20220915	-80.04	962	20230914	23.60	3470	-65.73	20230102	962	23.60	20230914	12000	-90.09	20220914	962	23.60	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
77	20230914	130438	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1172	-114	5	-8.86	2454726338	2230487	1112.79	1269	1269	962	1671	901	1286	1100.53	0.00	399193	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	353	-0.72	0.47	12	7.42	-1621.00	2477.00	5957	20220915	-80.33	962	20230914	21.83	3470	-66.22	20230102	962	21.83	20230914	12000	-90.23	20220914	962	21.83	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
78	20230914	120448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1165	-121	5	-9.41	2264158531	2069329	1032.39	1269	1269	962	1671	901	1286	1094.15	0.00	368340	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	350	-0.72	0.47	12	6.88	-1621.00	2477.00	5957	20220915	-80.44	962	20230914	21.10	3470	-66.43	20230102	962	21.10	20230914	12000	-90.29	20220914	962	21.10	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
79	20230914	110444	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1154	-132	5	-10.26	2140020897	1961151	978.42	1269	1269	962	1671	901	1286	1091.21	0.00	366260	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	347	-0.71	0.47	12	6.52	-1621.00	2477.00	5957	20220915	-80.63	962	20230914	19.96	3470	-66.74	20230102	962	19.96	20230914	12000	-90.38	20220914	962	19.96	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
80	20230914	100439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1128	-158	5	-12.29	1868669133	1726108	861.16	1269	1269	962	1671	901	1286	1082.59	0.00	376493	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	339	-0.70	0.46	12	5.74	-1621.00	2477.00	5957	20220915	-81.06	962	20230914	17.26	3470	-67.49	20230102	962	17.26	20230914	12000	-90.60	20220914	962	17.26	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
81	20230914	090446	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1218	-68	5	-5.29	151349617	124868	62.30	1269	1269	1180	1671	901	1286	1212.08	0.00	7670	1318	1301	1285	1268	1252	1294	1261	150	385	500	870	1	1	30077451	366	-0.75	0.49	12	0.42	-1621.00	2477.00	5957	20220915	-79.55	1180	20230914	3.22	3470	-64.90	20230102	1180	3.22	20230914	12000	-89.85	20220914	1180	3.22	20230914	0.05	N	054180	500	150 억	0	N	N	N	N
82	20230913	160449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1286	-16	5	-1.23	256218849	199547	130.02	1296	1302	1269	1692	912	1302	1284.00	0.00	-6501	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	387	-0.79	0.52	12	0.66	-1621.00	2477.00	6007	20220914	-78.59	1230	20230316	4.55	3470	-62.94	20230102	1230	4.55	20230316	12000	-89.28	20220914	1230	4.55	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
83	20230913	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1277	-25	5	-1.92	234917731	182868	119.16	1296	1302	1269	1692	912	1302	1284.63	0.00	-6144	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	384	-0.79	0.52	12	0.61	-1621.00	2477.00	6007	20220914	-78.74	1230	20230316	3.82	3470	-63.20	20230102	1230	3.82	20230316	12000	-89.36	20220914	1230	3.82	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
84	20230913	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1282	-20	5	-1.54	215787016	167929	109.42	1296	1302	1269	1692	912	1302	1284.99	0.00	-6252	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	386	-0.79	0.52	12	0.56	-1621.00	2477.00	6007	20220914	-78.66	1230	20230316	4.23	3470	-63.05	20230102	1230	4.23	20230316	12000	-89.32	20220914	1230	4.23	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
85	20230913	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1279	-23	5	-1.77	173250730	134610	87.71	1296	1302	1269	1692	912	1302	1287.06	0.00	-8193	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	385	-0.79	0.52	12	0.45	-1621.00	2477.00	6007	20220914	-78.71	1230	20230316	3.98	3470	-63.14	20230102	1230	3.98	20230316	12000	-89.34	20220914	1230	3.98	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
86	20230913	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1278	-24	5	-1.84	161674199	125541	81.80	1296	1302	1269	1692	912	1302	1287.82	0.00	-8308	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	384	-0.79	0.52	12	0.42	-1621.00	2477.00	6007	20220914	-78.72	1230	20230316	3.90	3470	-63.17	20230102	1230	3.90	20230316	12000	-89.35	20220914	1230	3.90	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
87	20230913	110445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1272	-30	5	-2.30	149160962	115748	75.42	1296	1302	1269	1692	912	1302	1288.67	0.00	-8438	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	383	-0.78	0.51	12	0.38	-1621.00	2477.00	6007	20220914	-78.82	1230	20230316	3.41	3470	-63.34	20230102	1230	3.41	20230316	12000	-89.40	20220914	1230	3.41	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
88	20230913	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	-8	5	-0.61	60274023	46431	30.25	1296	1302	1294	1692	912	1302	1298.14	0.00	11589	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	389	-0.80	0.52	12	0.15	-1621.00	2477.00	6007	20220914	-78.46	1230	20230316	5.20	3470	-62.71	20230102	1230	5.20	20230316	12000	-89.22	20220914	1230	5.20	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
89	20230913	090435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1296	-6	5	-0.46	2988576	2306	1.50	1296	1296	1296	1692	912	1302	1296.00	0.00	-287	1334	1318	1304	1288	1274	1311	1281	150	390	500	880	1	1	30077451	390	-0.80	0.52	12	0.01	-1621.00	2477.00	6007	20220914	-78.43	1230	20230316	5.37	3470	-62.65	20230102	1230	5.37	20230316	12000	-89.20	20220914	1230	5.37	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
90	20230912	160434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	-3	5	-0.23	200028015	153469	78.86	1305	1320	1290	1696	914	1305	1303.38	0.00	-24987	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	392	-0.80	0.53	12	0.51	-1621.00	2477.00	6007	20220914	-78.33	1230	20230316	5.85	3470	-62.48	20230102	1230	5.85	20230316	12000	-89.15	20220914	1230	5.85	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
91	20230912	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1294	-11	5	-0.84	189183490	145091	74.55	1305	1320	1290	1696	914	1305	1303.90	0.00	-23480	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	389	-0.80	0.52	12	0.48	-1621.00	2477.00	6007	20220914	-78.46	1230	20230316	5.20	3470	-62.71	20230102	1230	5.20	20230316	12000	-89.22	20220914	1230	5.20	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
92	20230912	140440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	-3	5	-0.23	147885587	113241	58.19	1305	1320	1295	1696	914	1305	1305.94	0.00	-23322	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	392	-0.80	0.53	12	0.38	-1621.00	2477.00	6007	20220914	-78.33	1230	20230316	5.85	3470	-62.48	20230102	1230	5.85	20230316	12000	-89.15	20220914	1230	5.85	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
93	20230912	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	3	2	0.23	142658419	109234	56.13	1305	1320	1295	1696	914	1305	1305.99	0.00	-22094	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	393	-0.81	0.53	12	0.36	-1621.00	2477.00	6007	20220914	-78.23	1230	20230316	6.34	3470	-62.31	20230102	1230	6.34	20230316	12000	-89.10	20220914	1230	6.34	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
94	20230912	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	-2	5	-0.15	120325413	92090	47.32	1305	1320	1296	1696	914	1305	1306.61	0.00	-15786	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	392	-0.80	0.53	12	0.31	-1621.00	2477.00	6007	20220914	-78.31	1230	20230316	5.93	3470	-62.45	20230102	1230	5.93	20230316	12000	-89.14	20220914	1230	5.93	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
95	20230912	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1310	5	2	0.38	95947838	73403	37.72	1305	1320	1296	1696	914	1305	1307.14	0.00	1801	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	394	-0.81	0.53	12	0.24	-1621.00	2477.00	6007	20220914	-78.19	1230	20230316	6.50	3470	-62.25	20230102	1230	6.50	20230316	12000	-89.08	20220914	1230	6.50	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
96	20230912	100435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	10	2	0.77	44897316	34366	17.66	1305	1315	1296	1696	914	1305	1306.45	0.00	6011	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	396	-0.81	0.53	12	0.11	-1621.00	2477.00	6007	20220914	-78.11	1230	20230316	6.91	3470	-62.10	20230102	1230	6.91	20230316	12000	-89.04	20220914	1230	6.91	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
97	20230912	090442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	-7	5	-0.54	4862180	3738	1.92	1305	1305	1298	1696	914	1305	1300.74	0.00	-12	1347	1326	1312	1291	1277	1319	1284	150	391	500	880	1	1	30077451	390	-0.80	0.52	12	0.01	-1621.00	2477.00	6007	20220914	-78.39	1230	20230316	5.53	3470	-62.59	20230102	1230	5.53	20230316	12000	-89.18	20220914	1230	5.53	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
98	20230911	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1305	-16	5	-1.21	254232649	194486	151.51	1321	1333	1298	1717	925	1321	1307.20	0.00	-187	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	393	-0.81	0.53	12	0.65	-1621.00	2477.00	6007	20220914	-78.28	1230	20230316	6.10	3470	-62.39	20230102	1230	6.10	20230316	12000	-89.12	20220914	1230	6.10	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
99	20230911	150440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	-13	5	-0.98	242052459	185118	144.21	1321	1333	1298	1717	925	1321	1307.56	0.00	-115	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	393	-0.81	0.53	12	0.62	-1621.00	2477.00	6007	20220914	-78.23	1230	20230316	6.34	3470	-62.31	20230102	1230	6.34	20230316	12000	-89.10	20220914	1230	6.34	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
100	20230911	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	-19	5	-1.44	181026249	138179	107.64	1321	1333	1302	1717	925	1321	1310.09	0.00	7637	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	392	-0.80	0.53	12	0.46	-1621.00	2477.00	6007	20220914	-78.33	1230	20230316	5.85	3470	-62.48	20230102	1230	5.85	20230316	12000	-89.15	20220914	1230	5.85	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
101	20230911	130428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1306	-15	5	-1.14	153548030	117099	91.22	1321	1333	1302	1717	925	1321	1311.27	0.00	6721	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	393	-0.81	0.53	12	0.39	-1621.00	2477.00	6007	20220914	-78.26	1230	20230316	6.18	3470	-62.36	20230102	1230	6.18	20230316	12000	-89.12	20220914	1230	6.18	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
102	20230911	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1312	-9	5	-0.68	128128740	97636	76.06	1321	1333	1302	1717	925	1321	1312.31	0.00	6067	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	395	-0.81	0.53	12	0.32	-1621.00	2477.00	6007	20220914	-78.16	1230	20230316	6.67	3470	-62.19	20230102	1230	6.67	20230316	12000	-89.07	20220914	1230	6.67	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
103	20230911	110426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	4	2	0.30	82677475	62904	49.00	1321	1333	1307	1717	925	1321	1314.34	0.00	4428	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	399	-0.82	0.53	12	0.21	-1621.00	2477.00	6007	20220914	-77.94	1230	20230316	7.72	3470	-61.82	20230102	1230	7.72	20230316	12000	-88.96	20220914	1230	7.72	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
104	20230911	100429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1308	-13	5	-0.98	64513497	49102	38.25	1321	1333	1307	1717	925	1321	1313.87	0.00	3406	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	393	-0.81	0.53	12	0.16	-1621.00	2477.00	6007	20220914	-78.23	1230	20230316	6.34	3470	-62.31	20230102	1230	6.34	20230316	12000	-89.10	20220914	1230	6.34	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
105	20230911	090427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	12	2	0.91	2629616	1976	1.54	1321	1333	1321	1717	925	1321	1330.78	0.00	-239	1351	1335	1317	1301	1283	1327	1293	150	396	500	890	1	1	30077451	401	-0.82	0.54	12	0.01	-1621.00	2477.00	6007	20220914	-77.81	1230	20230316	8.37	3470	-61.59	20230102	1230	8.37	20230316	12000	-88.89	20220914	1230	8.37	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
106	20230908	160434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	-4	5	-0.30	168980596	128342	31.70	1325	1333	1299	1722	928	1325	1316.64	0.00	-16742	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	397	-0.81	0.53	12	0.43	-1621.00	2477.00	7484	20220907	-82.35	1230	20230316	7.40	3470	-61.93	20230102	1230	7.40	20230316	12000	-88.99	20220914	1230	7.40	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
107	20230908	150436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-5	5	-0.38	161811131	122913	30.36	1325	1333	1299	1722	928	1325	1316.47	0.00	-16742	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	397	-0.81	0.53	12	0.41	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	12000	-89.00	20220914	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
108	20230908	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1317	-8	5	-0.60	127954074	97189	24.00	1325	1333	1299	1722	928	1325	1316.55	0.00	-19171	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	396	-0.81	0.53	12	0.32	-1621.00	2477.00	7484	20220907	-82.40	1230	20230316	7.07	3470	-62.05	20230102	1230	7.07	20230316	12000	-89.03	20220914	1230	7.07	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
109	20230908	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1322	-3	5	-0.23	93874508	71319	17.61	1325	1333	1299	1722	928	1325	1316.26	0.00	-19458	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.24	-1621.00	2477.00	7484	20220907	-82.34	1230	20230316	7.48	3470	-61.90	20230102	1230	7.48	20230316	12000	-88.98	20220914	1230	7.48	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
110	20230908	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1322	-3	5	-0.23	87334868	66363	16.39	1325	1333	1299	1722	928	1325	1316.02	0.00	-17927	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.22	-1621.00	2477.00	7484	20220907	-82.34	1230	20230316	7.48	3470	-61.90	20230102	1230	7.48	20230316	12000	-88.98	20220914	1230	7.48	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
111	20230908	110438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1317	-8	5	-0.60	56803144	43105	10.65	1325	1333	1305	1722	928	1325	1317.79	0.00	-6891	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	396	-0.81	0.53	12	0.14	-1621.00	2477.00	7484	20220907	-82.40	1230	20230316	7.07	3470	-62.05	20230102	1230	7.07	20230316	12000	-89.03	20220914	1230	7.07	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
112	20230908	100434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	-10	5	-0.75	37595460	28493	7.04	1325	1333	1305	1722	928	1325	1319.46	0.00	-4226	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	396	-0.81	0.53	12	0.09	-1621.00	2477.00	7484	20220907	-82.43	1230	20230316	6.91	3470	-62.10	20230102	1230	6.91	20230316	12000	-89.04	20220914	1230	6.91	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
113	20230908	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-2	5	-0.15	957389	730	0.18	1325	1325	1305	1722	928	1325	1311.49	0.00	-136	1443	1383	1325	1265	1207	1355	1237	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.00	-1621.00	2477.00	7484	20220907	-82.32	1230	20230316	7.56	3470	-61.87	20230102	1230	7.56	20230316	12000	-88.97	20220914	1230	7.56	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
114	20230907	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-33	5	-2.43	526715528	403673	165.73	1358	1385	1267	1765	951	1358	1304.81	0.00	47680	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	399	-0.82	0.53	12	1.34	-1621.00	2477.00	7484	20220907	-82.30	1230	20230316	7.72	3470	-61.82	20230102	1230	7.72	20230316	14950	-91.14	20220907	1230	7.72	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
115	20230907	150433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-58	5	-4.27	516610925	395976	162.57	1358	1385	1267	1765	951	1358	1304.65	0.00	50197	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	391	-0.80	0.52	12	1.32	-1621.00	2477.00	7484	20220907	-82.63	1230	20230316	5.69	3470	-62.54	20230102	1230	5.69	20230316	14950	-91.30	20220907	1230	5.69	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
116	20230907	140431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1304	-54	5	-3.98	488403929	374368	153.70	1358	1385	1267	1765	951	1358	1304.61	0.00	57577	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	392	-0.80	0.53	12	1.24	-1621.00	2477.00	7484	20220907	-82.58	1230	20230316	6.02	3470	-62.42	20230102	1230	6.02	20230316	14950	-91.28	20220907	1230	6.02	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
117	20230907	130431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-58	5	-4.27	368910299	281654	115.63	1358	1385	1267	1765	951	1358	1309.80	0.00	54469	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	391	-0.80	0.52	12	0.94	-1621.00	2477.00	7484	20220907	-82.63	1230	20230316	5.69	3470	-62.54	20230102	1230	5.69	20230316	14950	-91.30	20220907	1230	5.69	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
118	20230907	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1297	-61	5	-4.49	330913822	252521	103.67	1358	1385	1267	1765	951	1358	1310.44	0.00	59051	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	390	-0.80	0.52	12	0.84	-1621.00	2477.00	7484	20220907	-82.67	1230	20230316	5.45	3470	-62.62	20230102	1230	5.45	20230316	14950	-91.32	20220907	1230	5.45	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
119	20230907	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	-26	5	-1.91	98222320	72834	29.90	1358	1385	1330	1765	951	1358	1348.58	0.00	-4750	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	401	-0.82	0.54	12	0.24	-1621.00	2477.00	7484	20220907	-82.20	1230	20230316	8.29	3470	-61.61	20230102	1230	8.29	20230316	14950	-91.09	20220907	1230	8.29	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
120	20230907	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-12	5	-0.88	42394792	31066	12.75	1358	1385	1346	1765	951	1358	1364.67	0.00	-7024	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	405	-0.83	0.54	12	0.10	-1621.00	2477.00	7484	20220907	-82.01	1230	20230316	9.43	3470	-61.21	20230102	1230	9.43	20230316	14950	-91.00	20220907	1230	9.43	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
121	20230907	090438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	7	2	0.52	927091	682	0.28	1358	1365	1355	1765	951	1358	1359.37	0.00	-148	1416	1386	1362	1332	1308	1402	1348	150	407	500	920	1	1	30077451	411	-0.84	0.55	12	0.00	-1621.00	2477.00	7484	20220907	-81.76	1230	20230316	10.98	3470	-60.66	20230102	1230	10.98	20230316	14950	-90.87	20220907	1230	10.98	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
122	20230906	160431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	23	2	1.72	330041970	243540	263.28	1341	1392	1338	1735	935	1335	1355.19	0.00	33517	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	408	-0.84	0.55	12	0.81	-1621.00	2477.00	7484	20220907	-81.85	1230	20230316	10.41	3470	-60.86	20230102	1230	10.41	20230316	14950	-90.92	20220907	1230	10.41	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
123	20230906	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	24	2	1.80	326012210	240568	260.07	1341	1392	1338	1735	935	1335	1355.18	0.00	33071	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	409	-0.84	0.55	12	0.80	-1621.00	2477.00	7484	20220907	-81.84	1230	20230316	10.49	3470	-60.84	20230102	1230	10.49	20230316	14950	-90.91	20220907	1230	10.49	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
124	20230906	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	8	2	0.60	278602181	205234	221.87	1341	1392	1338	1735	935	1335	1357.49	0.00	36604	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	404	-0.83	0.54	12	0.68	-1621.00	2477.00	7484	20220907	-82.06	1230	20230316	9.19	3470	-61.30	20230102	1230	9.19	20230316	14950	-91.02	20220907	1230	9.19	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
125	20230906	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	9	2	0.67	262175008	193011	208.65	1341	1392	1338	1735	935	1335	1358.34	0.00	38591	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	404	-0.83	0.54	12	0.64	-1621.00	2477.00	7484	20220907	-82.04	1230	20230316	9.27	3470	-61.27	20230102	1230	9.27	20230316	14950	-91.01	20220907	1230	9.27	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
126	20230906	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	10	2	0.75	231612394	170231	184.03	1341	1392	1338	1735	935	1335	1360.58	0.00	41376	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	405	-0.83	0.54	12	0.57	-1621.00	2477.00	7484	20220907	-82.03	1230	20230316	9.35	3470	-61.24	20230102	1230	9.35	20230316	14950	-91.00	20220907	1230	9.35	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
127	20230906	110435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1342	7	2	0.52	210850290	154805	167.35	1341	1392	1338	1735	935	1335	1362.04	0.00	42052	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	404	-0.83	0.54	12	0.51	-1621.00	2477.00	7484	20220907	-82.07	1230	20230316	9.11	3470	-61.33	20230102	1230	9.11	20230316	14950	-91.02	20220907	1230	9.11	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
128	20230906	100423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	24	2	1.80	172944315	126559	136.82	1341	1392	1338	1735	935	1335	1366.51	0.00	37023	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	409	-0.84	0.55	12	0.42	-1621.00	2477.00	7484	20220907	-81.84	1230	20230316	10.49	3470	-60.84	20230102	1230	10.49	20230316	14950	-90.91	20220907	1230	10.49	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
129	20230906	090426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1352	17	2	1.27	5384224	4002	4.33	1341	1353	1341	1735	935	1335	1345.38	0.00	-306	1370	1352	1331	1313	1292	1361	1322	150	400	500	900	1	1	30077451	407	-0.83	0.55	12	0.01	-1621.00	2477.00	7484	20220907	-81.93	1230	20230316	9.92	3470	-61.04	20230102	1230	9.92	20230316	14950	-90.96	20220907	1230	9.92	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
130	20230905	160426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	4	2	0.30	122362889	92470	60.85	1334	1349	1310	1730	932	1331	1323.27	0.00	-9322	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	402	-0.82	0.54	12	0.31	-1621.00	2477.00	7484	20220907	-82.16	1230	20230316	8.54	3470	-61.53	20230102	1230	8.54	20230316	14950	-91.07	20220907	1230	8.54	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
131	20230905	150439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	7	2	0.53	117747282	89000	58.57	1334	1349	1310	1730	932	1331	1323.00	0.00	-9301	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	402	-0.83	0.54	12	0.30	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
132	20230905	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-1	5	-0.08	111417584	84249	55.44	1334	1349	1310	1730	932	1331	1322.48	0.00	-8842	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	400	-0.82	0.54	12	0.28	-1621.00	2477.00	7484	20220907	-82.23	1230	20230316	8.13	3470	-61.67	20230102	1230	8.13	20230316	14950	-91.10	20220907	1230	8.13	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
133	20230905	130417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-6	5	-0.45	101441125	76737	50.50	1334	1349	1310	1730	932	1331	1321.93	0.00	-8581	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	399	-0.82	0.53	12	0.26	-1621.00	2477.00	7484	20220907	-82.30	1230	20230316	7.72	3470	-61.82	20230102	1230	7.72	20230316	14950	-91.14	20220907	1230	7.72	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
134	20230905	120426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1318	-13	5	-0.98	69348908	52454	34.52	1334	1349	1310	1730	932	1331	1322.09	0.00	-8783	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	396	-0.81	0.53	12	0.17	-1621.00	2477.00	7484	20220907	-82.39	1230	20230316	7.15	3470	-62.02	20230102	1230	7.15	20230316	14950	-91.18	20220907	1230	7.15	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
135	20230905	110429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	-16	5	-1.20	61253402	46318	30.48	1334	1349	1310	1730	932	1331	1322.45	0.00	-8294	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	396	-0.81	0.53	12	0.15	-1621.00	2477.00	7484	20220907	-82.43	1230	20230316	6.91	3470	-62.10	20230102	1230	6.91	20230316	14950	-91.20	20220907	1230	6.91	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
136	20230905	100425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-11	5	-0.83	37812239	28491	18.75	1334	1349	1318	1730	932	1331	1327.16	0.00	-11135	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	397	-0.81	0.53	12	0.09	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
137	20230905	090420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	9	2	0.68	3543135	2640	1.74	1334	1349	1334	1730	932	1331	1342.10	0.00	644	1381	1355	1339	1313	1297	1348	1306	150	399	500	900	1	1	30077451	403	-0.83	0.54	12	0.01	-1621.00	2477.00	7484	20220907	-82.10	1230	20230316	8.94	3470	-61.38	20230102	1230	8.94	20230316	14950	-91.04	20220907	1230	8.94	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
138	20230904	160422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1331	-17	5	-1.26	203100085	151955	58.86	1348	1365	1323	1752	944	1348	1336.58	0.00	2065	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	400	-0.82	0.54	12	0.51	-1621.00	2477.00	7484	20220907	-82.22	1230	20230316	8.21	3470	-61.64	20230102	1230	8.21	20230316	14950	-91.10	20220907	1230	8.21	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
139	20230904	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-10	5	-0.74	183073186	136940	53.05	1348	1365	1323	1752	944	1348	1336.89	0.00	2323	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	402	-0.83	0.54	12	0.46	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
140	20230904	140411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-10	5	-0.74	142889909	106864	41.40	1348	1365	1323	1752	944	1348	1337.12	0.00	4588	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	402	-0.83	0.54	12	0.36	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
141	20230904	130420	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	1	2	0.07	122718569	91801	35.56	1348	1365	1323	1752	944	1348	1336.79	0.00	4947	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	406	-0.83	0.54	12	0.31	-1621.00	2477.00	7484	20220907	-81.97	1230	20230316	9.67	3470	-61.12	20230102	1230	9.67	20230316	14950	-90.98	20220907	1230	9.67	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
142	20230904	120414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-2	5	-0.15	113624861	85046	32.94	1348	1365	1323	1752	944	1348	1336.04	0.00	5034	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	405	-0.83	0.54	12	0.28	-1621.00	2477.00	7484	20220907	-82.01	1230	20230316	9.43	3470	-61.21	20230102	1230	9.43	20230316	14950	-91.00	20220907	1230	9.43	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
143	20230904	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1336	-12	5	-0.89	98543967	73783	28.58	1348	1365	1323	1752	944	1348	1335.59	0.00	4910	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	402	-0.82	0.54	12	0.25	-1621.00	2477.00	7484	20220907	-82.15	1230	20230316	8.62	3470	-61.50	20230102	1230	8.62	20230316	14950	-91.06	20220907	1230	8.62	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
144	20230904	100409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-18	5	-1.34	65303618	48862	18.93	1348	1365	1323	1752	944	1348	1336.49	0.00	-7061	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	400	-0.82	0.54	12	0.16	-1621.00	2477.00	7484	20220907	-82.23	1230	20230316	8.13	3470	-61.67	20230102	1230	8.13	20230316	14950	-91.10	20220907	1230	8.13	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
145	20230904	090417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	1	2	0.07	10863404	8049	3.12	1348	1365	1348	1752	944	1348	1349.66	0.00	-1475	1412	1380	1362	1330	1312	1371	1321	150	404	500	910	1	1	30077451	406	-0.83	0.54	12	0.03	-1621.00	2477.00	7484	20220907	-81.97	1230	20230316	9.67	3470	-61.12	20230102	1230	9.67	20230316	14950	-90.98	20220907	1230	9.67	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
146	20230901	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-7	5	-0.52	349696713	257272	29.90	1356	1394	1344	1761	949	1355	1359.26	0.00	-40883	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	405	-0.83	0.54	12	0.86	-1621.00	2477.00	7484	20220907	-81.99	1230	20230316	9.59	3470	-61.15	20230102	1230	9.59	20230316	14950	-90.98	20220907	1230	9.59	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
147	20230901	150418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-7	5	-0.52	343443020	252634	29.36	1356	1394	1344	1761	949	1355	1359.45	0.00	-40667	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	405	-0.83	0.54	12	0.84	-1621.00	2477.00	7484	20220907	-81.99	1230	20230316	9.59	3470	-61.15	20230102	1230	9.59	20230316	14950	-90.98	20220907	1230	9.59	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
148	20230901	140415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-2	5	-0.15	295773968	217282	25.25	1356	1394	1347	1761	949	1355	1361.24	0.00	-39569	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	407	-0.83	0.55	12	0.72	-1621.00	2477.00	7484	20220907	-81.92	1230	20230316	10.00	3470	-61.01	20230102	1230	10.00	20230316	14950	-90.95	20220907	1230	10.00	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
149	20230901	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	1	2	0.07	249204420	182811	21.25	1356	1394	1350	1761	949	1355	1363.18	0.00	-33642	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	408	-0.84	0.55	12	0.61	-1621.00	2477.00	7484	20220907	-81.88	1230	20230316	10.24	3470	-60.92	20230102	1230	10.24	20230316	14950	-90.93	20220907	1230	10.24	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
150	20230901	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	0	3	0.00	195127392	142890	16.61	1356	1394	1350	1761	949	1355	1365.58	0.00	-21604	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	408	-0.84	0.55	12	0.48	-1621.00	2477.00	7484	20220907	-81.89	1230	20230316	10.16	3470	-60.95	20230102	1230	10.16	20230316	14950	-90.94	20220907	1230	10.16	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
151	20230901	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	3	2	0.22	158036861	115590	13.43	1356	1394	1350	1761	949	1355	1367.22	0.00	-15620	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	408	-0.84	0.55	12	0.38	-1621.00	2477.00	7484	20220907	-81.85	1230	20230316	10.41	3470	-60.86	20230102	1230	10.41	20230316	14950	-90.92	20220907	1230	10.41	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
152	20230901	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	2	2	0.15	123723154	90325	10.50	1356	1394	1350	1761	949	1355	1369.76	0.00	-17452	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	408	-0.84	0.55	12	0.30	-1621.00	2477.00	7484	20220907	-81.87	1230	20230316	10.33	3470	-60.89	20230102	1230	10.33	20230316	14950	-90.92	20220907	1230	10.33	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
153	20230901	090404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	12	2	0.89	15014411	11069	1.29	1356	1388	1350	1761	949	1355	1356.44	0.00	-6600	1481	1417	1381	1317	1281	1400	1300	150	406	500	920	1	1	30077451	411	-0.84	0.55	12	0.04	-1621.00	2477.00	7484	20220907	-81.73	1230	20230316	11.14	3470	-60.61	20230102	1230	11.14	20230316	14950	-90.86	20220907	1230	11.14	20230316	0.05	N	054180	500	150 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History