KissMeData/241690/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161005	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3420	-10	5	-0.29	82596775	24122	67.54	3435	3500	3400	4455	2405	3430	3424.11	0.71	691	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	855	17.54	0.70	12	0.10	195.00	4866.00	5240	20230512	-34.73	3315	20230103	3.17	5240	-34.73	20230512	3315	3.17	20230103	5240	-34.73	20230512	3315	3.17	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
3	20230927	151016	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3425	-5	5	-0.15	79731360	23285	65.19	3435	3500	3400	4455	2405	3430	3424.14	0.71	1114	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	857	17.56	0.70	12	0.09	195.00	4866.00	5240	20230512	-34.64	3315	20230103	3.32	5240	-34.64	20230512	3315	3.32	20230103	5240	-34.64	20230512	3315	3.32	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
4	20230927	141016	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3430	0	3	0.00	33441990	9710	27.19	3435	3500	3410	4455	2405	3430	3444.15	0.71	-1387	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	858	17.59	0.70	12	0.04	195.00	4866.00	5240	20230512	-34.54	3315	20230103	3.47	5240	-34.54	20230512	3315	3.47	20230103	5240	-34.54	20230512	3315	3.47	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
5	20230927	131001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3435	5	2	0.15	32041315	9302	26.04	3435	3500	3410	4455	2405	3430	3444.64	0.71	-1326	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	859	17.62	0.71	12	0.04	195.00	4866.00	5240	20230512	-34.45	3315	20230103	3.62	5240	-34.45	20230512	3315	3.62	20230103	5240	-34.45	20230512	3315	3.62	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
6	20230927	121001	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3445	15	2	0.44	30971810	8990	25.17	3435	3500	3410	4455	2405	3430	3445.22	0.71	-1198	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	862	17.67	0.71	12	0.04	195.00	4866.00	5240	20230512	-34.26	3315	20230103	3.92	5240	-34.26	20230512	3315	3.92	20230103	5240	-34.26	20230512	3315	3.92	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
7	20230927	111011	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3445	15	2	0.44	21198345	6144	17.20	3435	3500	3420	4455	2405	3430	3450.42	0.71	-628	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	862	17.67	0.71	12	0.02	195.00	4866.00	5240	20230512	-34.26	3315	20230103	3.92	5240	-34.26	20230512	3315	3.92	20230103	5240	-34.26	20230512	3315	3.92	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
8	20230927	101003	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3465	35	2	1.02	19791355	5737	16.06	3435	3500	3420	4455	2405	3430	3449.95	0.71	-473	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	867	17.77	0.71	12	0.02	195.00	4866.00	5240	20230512	-33.87	3315	20230103	4.52	5240	-33.87	20230512	3315	4.52	20230103	5240	-33.87	20230512	3315	4.52	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
9	20230927	091022	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3485	55	2	1.60	4070760	1179	3.30	3435	3485	3435	4455	2405	3430	3453.73	0.71	-171	3536	3482	3456	3402	3376	3470	3390	125	1025	500	2330	5	1	25011565	872	17.87	0.72	12	0.00	195.00	4866.00	5240	20230512	-33.49	3315	20230103	5.13	5240	-33.49	20230512	3315	5.13	20230103	5240	-33.49	20230512	3315	5.13	20230103	2.94	N	241690	500	125 억	178492	N	N	N	N
10	20230926	161002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3430	-65	5	-1.86	120528350	34714	141.49	3460	3510	3430	4540	2450	3495	3472.04	0.74	-8427	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	858	17.59	0.70	12	0.14	195.00	4866.00	5240	20230512	-34.54	3315	20230103	3.47	5240	-34.54	20230512	3315	3.47	20230103	5240	-34.54	20230512	3315	3.47	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
11	20230926	151001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3480	-15	5	-0.43	83993595	24108	98.26	3460	3510	3460	4540	2450	3495	3484.05	0.74	-6754	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	870	17.85	0.72	12	0.10	195.00	4866.00	5240	20230512	-33.59	3315	20230103	4.98	5240	-33.59	20230512	3315	4.98	20230103	5240	-33.59	20230512	3315	4.98	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
12	20230926	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	71550160	20531	83.68	3460	3510	3460	4540	2450	3495	3484.98	0.74	-6701	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	873	17.90	0.72	12	0.08	195.00	4866.00	5240	20230512	-33.40	3315	20230103	5.28	5240	-33.40	20230512	3315	5.28	20230103	5240	-33.40	20230512	3315	5.28	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
13	20230926	130958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3495	0	3	0.00	54975250	15799	64.39	3460	3505	3460	4540	2450	3495	3479.67	0.74	-3003	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	874	17.92	0.72	12	0.06	195.00	4866.00	5240	20230512	-33.30	3315	20230103	5.43	5240	-33.30	20230512	3315	5.43	20230103	5240	-33.30	20230512	3315	5.43	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
14	20230926	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3505	10	2	0.29	54776005	15742	64.16	3460	3505	3460	4540	2450	3495	3479.61	0.74	-2947	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	877	17.97	0.72	12	0.06	195.00	4866.00	5240	20230512	-33.11	3315	20230103	5.73	5240	-33.11	20230512	3315	5.73	20230103	5240	-33.11	20230512	3315	5.73	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
15	20230926	111000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3480	-15	5	-0.43	42013630	12080	49.24	3460	3505	3460	4540	2450	3495	3477.95	0.74	-2402	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	870	17.85	0.72	12	0.05	195.00	4866.00	5240	20230512	-33.59	3315	20230103	4.98	5240	-33.59	20230512	3315	4.98	20230103	5240	-33.59	20230512	3315	4.98	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
16	20230926	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3475	-20	5	-0.57	21320845	6139	25.02	3460	3505	3460	4540	2450	3495	3473.02	0.74	-1742	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	869	17.82	0.71	12	0.02	195.00	4866.00	5240	20230512	-33.68	3315	20230103	4.83	5240	-33.68	20230512	3315	4.83	20230103	5240	-33.68	20230512	3315	4.83	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
17	20230926	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3505	10	2	0.29	7021605	2028	8.27	3460	3505	3460	4540	2450	3495	3462.33	0.74	-28	3611	3552	3511	3452	3411	3532	3432	125	1045	500	2370	5	1	25011565	877	17.97	0.72	12	0.01	195.00	4866.00	5240	20230512	-33.11	3315	20230103	5.73	5240	-33.11	20230512	3315	5.73	20230103	5240	-33.11	20230512	3315	5.73	20230103	2.94	N	241690	500	125 억	186032	N	N	N	N
18	20230925	161002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3495	-40	5	-1.13	82115950	23534	132.59	3535	3570	3470	4595	2475	3535	3489.25	0.74	-38	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	874	17.92	0.72	12	0.09	195.00	4866.00	5240	20230512	-33.30	3315	20230103	5.43	5240	-33.30	20230512	3315	5.43	20230103	5240	-33.30	20230512	3315	5.43	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
19	20230925	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3485	-50	5	-1.41	65407250	18746	105.61	3535	3570	3470	4595	2475	3535	3489.13	0.74	401	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	872	17.87	0.72	12	0.07	195.00	4866.00	5240	20230512	-33.49	3315	20230103	5.13	5240	-33.49	20230512	3315	5.13	20230103	5240	-33.49	20230512	3315	5.13	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
20	20230925	140948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3500	-35	5	-0.99	51451275	14734	83.01	3535	3570	3470	4595	2475	3535	3492.01	0.74	637	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	875	17.95	0.72	12	0.06	195.00	4866.00	5240	20230512	-33.21	3315	20230103	5.58	5240	-33.21	20230512	3315	5.58	20230103	5240	-33.21	20230512	3315	5.58	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
21	20230925	130954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3495	-40	5	-1.13	41971030	12008	67.65	3535	3570	3470	4595	2475	3535	3495.26	0.74	-260	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	874	17.92	0.72	12	0.05	195.00	4866.00	5240	20230512	-33.30	3315	20230103	5.43	5240	-33.30	20230512	3315	5.43	20230103	5240	-33.30	20230512	3315	5.43	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
22	20230925	120959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3490	-45	5	-1.27	31580785	9022	50.83	3535	3570	3470	4595	2475	3535	3500.42	0.74	-243	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	873	17.90	0.72	12	0.04	195.00	4866.00	5240	20230512	-33.40	3315	20230103	5.28	5240	-33.40	20230512	3315	5.28	20230103	5240	-33.40	20230512	3315	5.28	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
23	20230925	110954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3475	-60	5	-1.70	29833325	8521	48.01	3535	3570	3470	4595	2475	3535	3501.15	0.74	-448	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	869	17.82	0.71	12	0.03	195.00	4866.00	5240	20230512	-33.68	3315	20230103	4.83	5240	-33.68	20230512	3315	4.83	20230103	5240	-33.68	20230512	3315	4.83	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
24	20230925	100957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3520	-15	5	-0.42	11091965	3149	17.74	3535	3570	3505	4595	2475	3535	3522.38	0.74	-403	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	880	18.05	0.72	12	0.01	195.00	4866.00	5240	20230512	-32.82	3315	20230103	6.18	5240	-32.82	20230512	3315	6.18	20230103	5240	-32.82	20230512	3315	6.18	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
25	20230925	090953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3555	20	2	0.57	633065	179	1.01	3535	3555	3535	4595	2475	3535	3536.68	0.74	-20	3681	3607	3561	3487	3441	3585	3465	125	1060	500	2400	5	1	25011565	889	18.23	0.73	12	0.00	195.00	4866.00	5240	20230512	-32.16	3315	20230103	7.24	5240	-32.16	20230512	3315	7.24	20230103	5240	-32.16	20230512	3315	7.24	20230103	2.95	N	241690	500	125 억	186071	N	N	N	N
26	20230922	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3535	-90	5	-2.48	63357925	17740	41.37	3560	3635	3515	4710	2540	3625	3572.23	0.76	-3303	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	884	18.13	0.73	12	0.07	195.00	4866.00	5240	20230512	-32.54	3315	20230103	6.64	5240	-32.54	20230512	3315	6.64	20230103	5240	-32.54	20230512	3315	6.64	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
27	20230922	151024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3545	-80	5	-2.21	59507555	16649	38.82	3560	3635	3530	4710	2540	3625	3574.24	0.76	-3211	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	887	18.18	0.73	12	0.07	195.00	4866.00	5240	20230512	-32.35	3315	20230103	6.94	5240	-32.35	20230512	3315	6.94	20230103	5240	-32.35	20230512	3315	6.94	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
28	20230922	141021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3555	-70	5	-1.93	48026285	13414	31.28	3560	3635	3550	4710	2540	3625	3580.31	0.76	-2171	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	889	18.23	0.73	12	0.05	195.00	4866.00	5240	20230512	-32.16	3315	20230103	7.24	5240	-32.16	20230512	3315	7.24	20230103	5240	-32.16	20230512	3315	7.24	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
29	20230922	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3585	-40	5	-1.10	38430875	10717	24.99	3560	3635	3560	4710	2540	3625	3585.97	0.76	-1986	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	897	18.38	0.74	12	0.04	195.00	4866.00	5240	20230512	-31.58	3315	20230103	8.14	5240	-31.58	20230512	3315	8.14	20230103	5240	-31.58	20230512	3315	8.14	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
30	20230922	120919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3590	-35	5	-0.97	32347970	9017	21.03	3560	3635	3560	4710	2540	3625	3587.44	0.76	-1525	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	898	18.41	0.74	12	0.04	195.00	4866.00	5240	20230512	-31.49	3315	20230103	8.30	5240	-31.49	20230512	3315	8.30	20230103	5240	-31.49	20230512	3315	8.30	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
31	20230922	110913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	27149725	7572	17.66	3560	3635	3560	4710	2540	3625	3585.54	0.76	-1968	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	905	18.56	0.74	12	0.03	195.00	4866.00	5240	20230512	-30.92	3315	20230103	9.20	5240	-30.92	20230512	3315	9.20	20230103	5240	-30.92	20230512	3315	9.20	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
32	20230922	100914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3575	-50	5	-1.38	11151645	3105	7.24	3560	3635	3560	4710	2540	3625	3591.51	0.76	-2582	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	894	18.33	0.73	12	0.01	195.00	4866.00	5240	20230512	-31.77	3315	20230103	7.84	5240	-31.77	20230512	3315	7.84	20230103	5240	-31.77	20230512	3315	7.84	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
33	20230922	090911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	10	2	0.28	667695	187	0.44	3560	3635	3560	4710	2540	3625	3570.56	0.76	-16	3755	3690	3625	3560	3495	3722	3592	125	1085	500	2460	5	1	25011565	909	18.64	0.75	12	0.00	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5240	-30.63	20230512	3315	9.65	20230103	2.96	N	241690	500	125 억	189372	N	N	N	N
34	20230921	160914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3625	5	2	0.14	156169430	42883	214.29	3600	3690	3560	4705	2535	3620	3641.76	0.81	-13589	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	907	18.59	0.74	12	0.17	195.00	4866.00	5240	20230512	-30.82	3315	20230103	9.35	5240	-30.82	20230512	3315	9.35	20230103	5240	-30.82	20230512	3315	9.35	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
35	20230921	150902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3595	-25	5	-0.69	149841860	41137	205.56	3600	3690	3560	4705	2535	3620	3642.51	0.81	-13145	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	899	18.44	0.74	12	0.16	195.00	4866.00	5240	20230512	-31.39	3315	20230103	8.45	5240	-31.39	20230512	3315	8.45	20230103	5240	-31.39	20230512	3315	8.45	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
36	20230921	140909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3620	0	3	0.00	144222705	39574	197.75	3600	3690	3560	4705	2535	3620	3644.38	0.81	-12478	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	905	18.56	0.74	12	0.16	195.00	4866.00	5240	20230512	-30.92	3315	20230103	9.20	5240	-30.92	20230512	3315	9.20	20230103	5240	-30.92	20230512	3315	9.20	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
37	20230921	130905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3620	0	3	0.00	132417750	36303	181.41	3600	3690	3560	4705	2535	3620	3647.57	0.81	-11896	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	905	18.56	0.74	12	0.15	195.00	4866.00	5240	20230512	-30.92	3315	20230103	9.20	5240	-30.92	20230512	3315	9.20	20230103	5240	-30.92	20230512	3315	9.20	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
38	20230921	120858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3640	20	2	0.55	107256705	29356	146.69	3600	3690	3560	4705	2535	3620	3653.66	0.81	-6718	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	910	18.67	0.75	12	0.12	195.00	4866.00	5240	20230512	-30.53	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5240	-30.53	20230512	3315	9.80	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
39	20230921	110918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	15	2	0.41	99266950	27157	135.70	3600	3690	3560	4705	2535	3620	3655.30	0.81	-5545	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	909	18.64	0.75	12	0.11	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5240	-30.63	20230512	3315	9.65	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
40	20230921	100859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3680	60	2	1.66	74499895	20385	101.86	3600	3690	3560	4705	2535	3620	3654.64	0.81	-3140	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	920	18.87	0.76	12	0.08	195.00	4866.00	5240	20230512	-29.77	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5240	-29.77	20230512	3315	11.01	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
41	20230921	090905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3590	-30	5	-0.83	8932280	2486	12.42	3600	3600	3560	4705	2535	3620	3593.03	0.81	-73	3693	3656	3583	3546	3473	3675	3565	125	1085	500	2460	5	1	25011565	898	18.41	0.74	12	0.01	195.00	4866.00	5240	20230512	-31.49	3315	20230103	8.30	5240	-31.49	20230512	3315	8.30	20230103	5240	-31.49	20230512	3315	8.30	20230103	2.99	N	241690	500	125 억	202962	N	N	N	N
42	20230920	160911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3620	50	2	1.40	71361650	20000	23.50	3510	3620	3510	4640	2500	3570	3568.00	0.79	4039	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	905	18.56	0.74	12	0.08	195.00	4866.00	5240	20230512	-30.92	3315	20230103	9.20	5240	-30.92	20230512	3315	9.20	20230103	5240	-30.92	20230512	3315	9.20	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
43	20230920	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	0	3	0.00	52918870	14858	17.46	3510	3580	3510	4640	2500	3570	3561.64	0.79	3145	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	893	18.31	0.73	12	0.06	195.00	4866.00	5240	20230512	-31.87	3315	20230103	7.69	5240	-31.87	20230512	3315	7.69	20230103	5240	-31.87	20230512	3315	7.69	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
44	20230920	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3550	-20	5	-0.56	47297675	13274	15.60	3510	3580	3510	4640	2500	3570	3563.18	0.79	2914	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	888	18.21	0.73	12	0.05	195.00	4866.00	5240	20230512	-32.25	3315	20230103	7.09	5240	-32.25	20230512	3315	7.09	20230103	5240	-32.25	20230512	3315	7.09	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
45	20230920	130854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3540	-30	5	-0.84	42629815	11959	14.05	3510	3580	3510	4640	2500	3570	3564.66	0.79	2029	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	885	18.15	0.73	12	0.05	195.00	4866.00	5240	20230512	-32.44	3315	20230103	6.79	5240	-32.44	20230512	3315	6.79	20230103	5240	-32.44	20230512	3315	6.79	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
46	20230920	120855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3560	-10	5	-0.28	40123005	11253	13.22	3510	3580	3510	4640	2500	3570	3565.54	0.79	2147	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	890	18.26	0.73	12	0.04	195.00	4866.00	5240	20230512	-32.06	3315	20230103	7.39	5240	-32.06	20230512	3315	7.39	20230103	5240	-32.06	20230512	3315	7.39	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
47	20230920	110900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	0	3	0.00	36793965	10318	12.12	3510	3580	3510	4640	2500	3570	3566.00	0.79	1949	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	893	18.31	0.73	12	0.04	195.00	4866.00	5240	20230512	-31.87	3315	20230103	7.69	5240	-31.87	20230512	3315	7.69	20230103	5240	-31.87	20230512	3315	7.69	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
48	20230920	100841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3575	5	2	0.14	23798990	6678	7.85	3510	3580	3510	4640	2500	3570	3563.79	0.79	944	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	894	18.33	0.73	12	0.03	195.00	4866.00	5240	20230512	-31.77	3315	20230103	7.84	5240	-31.77	20230512	3315	7.84	20230103	5240	-31.77	20230512	3315	7.84	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
49	20230920	090854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3555	-15	5	-0.42	6215575	1749	2.05	3510	3570	3510	4640	2500	3570	3553.79	0.79	-1227	3766	3667	3496	3397	3226	3717	3447	125	1070	500	2420	5	1	25011565	889	18.23	0.73	12	0.01	195.00	4866.00	5240	20230512	-32.16	3315	20230103	7.24	5240	-32.16	20230512	3315	7.24	20230103	5240	-32.16	20230512	3315	7.24	20230103	3.01	N	241690	500	125 억	198570	N	N	N	N
50	20230919	160852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	5	2	0.14	297340145	84341	235.06	3550	3595	3325	4630	2500	3565	3525.45	0.76	10055	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	893	18.31	0.73	12	0.34	195.00	4866.00	5240	20230512	-31.87	3315	20230103	7.69	5240	-31.87	20230512	3315	7.69	20230103	5240	-31.87	20230512	3315	7.69	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
51	20230919	150851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3530	-35	5	-0.98	249987930	71046	198.00	3550	3595	3325	4630	2500	3565	3518.68	0.76	9247	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	883	18.10	0.73	12	0.28	195.00	4866.00	5240	20230512	-32.63	3315	20230103	6.49	5240	-32.63	20230512	3315	6.49	20230103	5240	-32.63	20230512	3315	6.49	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
52	20230919	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3535	-30	5	-0.84	225092265	63993	178.35	3550	3595	3325	4630	2500	3565	3517.45	0.76	7460	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	884	18.13	0.73	12	0.26	195.00	4866.00	5240	20230512	-32.54	3315	20230103	6.64	5240	-32.54	20230512	3315	6.64	20230103	5240	-32.54	20230512	3315	6.64	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
53	20230919	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3530	-35	5	-0.98	100234675	28184	78.55	3550	3595	3520	4630	2500	3565	3556.44	0.76	5136	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	883	18.10	0.73	12	0.11	195.00	4866.00	5240	20230512	-32.63	3315	20230103	6.49	5240	-32.63	20230512	3315	6.49	20230103	5240	-32.63	20230512	3315	6.49	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
54	20230919	120852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3550	-15	5	-0.42	77760680	21826	60.83	3550	3595	3545	4630	2500	3565	3562.75	0.76	3187	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	888	18.21	0.73	12	0.09	195.00	4866.00	5240	20230512	-32.25	3315	20230103	7.09	5240	-32.25	20230512	3315	7.09	20230103	5240	-32.25	20230512	3315	7.09	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
55	20230919	110858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3565	0	3	0.00	57474670	16123	44.93	3550	3595	3550	4630	2500	3565	3564.76	0.76	2871	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	892	18.28	0.73	12	0.06	195.00	4866.00	5240	20230512	-31.97	3315	20230103	7.54	5240	-31.97	20230512	3315	7.54	20230103	5240	-31.97	20230512	3315	7.54	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
56	20230919	100849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3565	0	3	0.00	40745745	11426	31.84	3550	3595	3550	4630	2500	3565	3566.06	0.76	492	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	892	18.28	0.73	12	0.05	195.00	4866.00	5240	20230512	-31.97	3315	20230103	7.54	5240	-31.97	20230512	3315	7.54	20230103	5240	-31.97	20230512	3315	7.54	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
57	20230919	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3580	15	2	0.42	7593345	2134	5.95	3550	3580	3550	4630	2500	3565	3558.27	0.76	-3	3685	3625	3595	3535	3505	3610	3520	125	1065	500	2420	5	1	25011565	895	18.36	0.74	12	0.01	195.00	4866.00	5240	20230512	-31.68	3315	20230103	7.99	5240	-31.68	20230512	3315	7.99	20230103	5240	-31.68	20230512	3315	7.99	20230103	3.02	N	241690	500	125 억	188911	N	N	N	N
58	20230918	160851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3565	-65	5	-1.79	128834595	35881	245.32	3635	3655	3565	4715	2545	3630	3590.61	0.76	-565	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	892	18.28	0.73	12	0.14	195.00	4866.00	5240	20230512	-31.97	3315	20230103	7.54	5240	-31.97	20230512	3315	7.54	20230103	5240	-31.97	20230512	3315	7.54	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
59	20230918	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-30	5	-0.83	109441220	30452	208.20	3635	3655	3565	4715	2545	3630	3593.89	0.76	42	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	900	18.46	0.74	12	0.12	195.00	4866.00	5240	20230512	-31.30	3315	20230103	8.60	5240	-31.30	20230512	3315	8.60	20230103	5240	-31.30	20230512	3315	8.60	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
60	20230918	140907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3605	-25	5	-0.69	60534005	16792	114.81	3635	3655	3580	4715	2545	3630	3604.93	0.76	-1433	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	902	18.49	0.74	12	0.07	195.00	4866.00	5240	20230512	-31.20	3315	20230103	8.75	5240	-31.20	20230512	3315	8.75	20230103	5240	-31.20	20230512	3315	8.75	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
61	20230918	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3610	-20	5	-0.55	60198510	16699	114.17	3635	3655	3580	4715	2545	3630	3604.92	0.76	-1433	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	903	18.51	0.74	12	0.07	195.00	4866.00	5240	20230512	-31.11	3315	20230103	8.90	5240	-31.11	20230512	3315	8.90	20230103	5240	-31.11	20230512	3315	8.90	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
62	20230918	120852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3595	-35	5	-0.96	55742810	15462	105.72	3635	3655	3580	4715	2545	3630	3605.15	0.76	-1433	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	899	18.44	0.74	12	0.06	195.00	4866.00	5240	20230512	-31.39	3315	20230103	8.45	5240	-31.39	20230512	3315	8.45	20230103	5240	-31.39	20230512	3315	8.45	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
63	20230918	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-30	5	-0.83	52707170	14618	99.95	3635	3655	3580	4715	2545	3630	3605.63	0.76	-1433	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	900	18.46	0.74	12	0.06	195.00	4866.00	5240	20230512	-31.30	3315	20230103	8.60	5240	-31.30	20230512	3315	8.60	20230103	5240	-31.30	20230512	3315	8.60	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
64	20230918	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3610	-20	5	-0.55	23540575	6501	44.45	3635	3655	3605	4715	2545	3630	3621.07	0.76	-1094	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	903	18.51	0.74	12	0.03	195.00	4866.00	5240	20230512	-31.11	3315	20230103	8.90	5240	-31.11	20230512	3315	8.90	20230103	5240	-31.11	20230512	3315	8.90	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
65	20230918	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	0	3	0.00	9141290	2512	17.17	3635	3655	3630	4715	2545	3630	3639.05	0.76	-852	3736	3682	3646	3592	3556	3665	3575	125	1085	500	2460	5	1	25011565	908	18.62	0.75	12	0.01	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	189477	N	N	N	N
66	20230915	160846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	15	2	0.41	53198160	14626	78.07	3700	3700	3610	4695	2535	3615	3637.23	0.76	-1453	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	908	18.62	0.75	12	0.06	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
67	20230915	150841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	15	2	0.41	52962210	14561	77.72	3700	3700	3610	4695	2535	3615	3637.26	0.76	-1453	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	908	18.62	0.75	12	0.06	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
68	20230915	140847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	15	2	0.41	46831395	12868	68.68	3700	3700	3610	4695	2535	3615	3639.37	0.76	-1376	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	908	18.62	0.75	12	0.05	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
69	20230915	130839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3615	0	3	0.00	36995525	10150	54.18	3700	3700	3615	4695	2535	3615	3644.88	0.76	-943	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	904	18.54	0.74	12	0.04	195.00	4866.00	5240	20230512	-31.01	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5240	-31.01	20230512	3315	9.05	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
70	20230915	120842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3625	10	2	0.28	28129255	7699	41.09	3700	3700	3620	4695	2535	3615	3653.62	0.76	-978	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	907	18.59	0.74	12	0.03	195.00	4866.00	5240	20230512	-30.82	3315	20230103	9.35	5240	-30.82	20230512	3315	9.35	20230103	5240	-30.82	20230512	3315	9.35	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
71	20230915	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3640	25	2	0.69	16245230	4423	23.61	3700	3700	3630	4695	2535	3615	3672.90	0.76	-1276	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	910	18.67	0.75	12	0.02	195.00	4866.00	5240	20230512	-30.53	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5240	-30.53	20230512	3315	9.80	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
72	20230915	100847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3650	35	2	0.97	14082465	3829	20.44	3700	3700	3650	4695	2535	3615	3677.84	0.76	-1236	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	913	18.72	0.75	12	0.02	195.00	4866.00	5240	20230512	-30.34	3315	20230103	10.11	5240	-30.34	20230512	3315	10.11	20230103	5240	-30.34	20230512	3315	10.11	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
73	20230915	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3690	75	2	2.07	3593920	972	5.19	3700	3700	3655	4695	2535	3615	3697.45	0.76	-244	3698	3656	3633	3591	3568	3645	3580	125	1080	500	2450	5	1	25011565	923	18.92	0.76	12	0.00	195.00	4866.00	5240	20230512	-29.58	3315	20230103	11.31	5240	-29.58	20230512	3315	11.31	20230103	5240	-29.58	20230512	3315	11.31	20230103	3.08	N	241690	500	125 억	190930	N	N	N	N
74	20230914	160847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3615	-30	5	-0.82	67821075	18686	48.06	3645	3675	3610	4735	2555	3645	3629.51	0.77	-2595	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	904	18.54	0.74	12	0.07	195.00	4866.00	5240	20230512	-31.01	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5240	-31.01	20230512	3315	9.05	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
75	20230914	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	-15	5	-0.41	64951490	17893	46.02	3645	3675	3610	4735	2555	3645	3629.99	0.77	-2495	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	908	18.62	0.75	12	0.07	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
76	20230914	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-10	5	-0.27	48546985	13361	34.37	3645	3675	3620	4735	2555	3645	3633.48	0.77	-2827	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	909	18.64	0.75	12	0.05	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5240	-30.63	20230512	3315	9.65	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
77	20230914	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3650	5	2	0.14	33086520	9101	23.41	3645	3675	3620	4735	2555	3645	3635.48	0.77	-2372	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	913	18.72	0.75	12	0.04	195.00	4866.00	5240	20230512	-30.34	3315	20230103	10.11	5240	-30.34	20230512	3315	10.11	20230103	5240	-30.34	20230512	3315	10.11	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
78	20230914	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	-15	5	-0.41	28812515	7928	20.39	3645	3675	3620	4735	2555	3645	3634.27	0.77	-2294	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	908	18.62	0.75	12	0.03	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
79	20230914	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	-15	5	-0.41	23462105	6454	16.60	3645	3675	3620	4735	2555	3645	3635.28	0.77	-2189	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	908	18.62	0.75	12	0.03	195.00	4866.00	5240	20230512	-30.73	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5240	-30.73	20230512	3315	9.50	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
80	20230914	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-10	5	-0.27	11885170	3260	8.39	3645	3675	3620	4735	2555	3645	3645.76	0.77	-1080	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	909	18.64	0.75	12	0.01	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5240	-30.63	20230512	3315	9.65	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
81	20230914	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3660	15	2	0.41	547360	150	0.39	3645	3665	3645	4735	2555	3645	3649.07	0.77	-52	3721	3682	3641	3602	3561	3702	3622	125	1090	500	2470	5	1	25011565	915	18.77	0.75	12	0.00	195.00	4866.00	5240	20230512	-30.15	3315	20230103	10.41	5240	-30.15	20230512	3315	10.41	20230103	5240	-30.15	20230512	3315	10.41	20230103	3.08	N	241690	500	125 억	193525	N	N	N	N
82	20230913	160838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3645	-35	5	-0.95	141224200	38877	71.90	3610	3680	3600	4780	2580	3680	3632.59	0.76	4056	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	912	18.69	0.75	12	0.16	195.00	4866.00	5240	20230512	-30.44	3315	20230103	9.95	5240	-30.44	20230512	3315	9.95	20230103	5250	-30.57	20220913	3315	9.95	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
83	20230913	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3645	-35	5	-0.95	136609975	37611	69.56	3610	3680	3600	4780	2580	3680	3632.18	0.76	4056	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	912	18.69	0.75	12	0.15	195.00	4866.00	5240	20230512	-30.44	3315	20230103	9.95	5240	-30.44	20230512	3315	9.95	20230103	5250	-30.57	20220913	3315	9.95	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
84	20230913	140837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3645	-35	5	-0.95	128134310	35275	65.24	3610	3680	3600	4780	2580	3680	3632.44	0.76	4768	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	912	18.69	0.75	12	0.14	195.00	4866.00	5240	20230512	-30.44	3315	20230103	9.95	5240	-30.44	20230512	3315	9.95	20230103	5250	-30.57	20220913	3315	9.95	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
85	20230913	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-45	5	-1.22	123870030	34101	63.07	3610	3680	3600	4780	2580	3680	3632.45	0.76	3821	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	909	18.64	0.75	12	0.14	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5250	-30.76	20220913	3315	9.65	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
86	20230913	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3640	-40	5	-1.09	116340970	32032	59.24	3610	3680	3600	4780	2580	3680	3632.02	0.76	5532	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	910	18.67	0.75	12	0.13	195.00	4866.00	5240	20230512	-30.53	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5250	-30.67	20220913	3315	9.80	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
87	20230913	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3670	-10	5	-0.27	83730735	23020	42.58	3610	3680	3610	4780	2580	3680	3637.30	0.76	3239	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	918	18.82	0.75	12	0.09	195.00	4866.00	5240	20230512	-29.96	3315	20230103	10.71	5240	-29.96	20230512	3315	10.71	20230103	5250	-30.10	20220913	3315	10.71	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
88	20230913	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3675	-5	5	-0.14	69781670	19205	35.52	3610	3680	3610	4780	2580	3680	3633.52	0.76	4348	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	919	18.85	0.76	12	0.08	195.00	4866.00	5240	20230512	-29.87	3315	20230103	10.86	5240	-29.87	20230512	3315	10.86	20230103	5250	-30.00	20220913	3315	10.86	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
89	20230913	090816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-45	5	-1.22	41709510	11541	21.34	3610	3645	3610	4780	2580	3680	3614.03	0.76	490	3776	3727	3671	3622	3566	3752	3647	125	1100	500	2500	5	1	25011565	909	18.64	0.75	12	0.05	195.00	4866.00	5240	20230512	-30.63	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5250	-30.76	20220913	3315	9.65	20230103	3.07	N	241690	500	125 억	189470	N	N	N	N
90	20230912	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3680	-5	5	-0.14	198091830	54069	221.74	3630	3720	3615	4790	2580	3685	3663.63	0.79	-7201	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	920	18.87	0.76	12	0.22	195.00	4866.00	5250	20220913	-29.90	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5250	-29.90	20220913	3315	11.01	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
91	20230912	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3670	-15	5	-0.41	159298355	43521	178.48	3630	3720	3615	4790	2580	3685	3660.26	0.79	-6860	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	918	18.82	0.75	12	0.17	195.00	4866.00	5250	20220913	-30.10	3315	20230103	10.71	5240	-29.96	20230512	3315	10.71	20230103	5250	-30.10	20220913	3315	10.71	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
92	20230912	140821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3670	-15	5	-0.41	141524170	38629	158.42	3630	3720	3630	4790	2580	3685	3663.68	0.79	-6557	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	918	18.82	0.75	12	0.15	195.00	4866.00	5250	20220913	-30.10	3315	20230103	10.71	5240	-29.96	20230512	3315	10.71	20230103	5250	-30.10	20220913	3315	10.71	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
93	20230912	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3675	-10	5	-0.27	101429945	27674	113.49	3630	3720	3630	4790	2580	3685	3665.17	0.79	-768	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	919	18.85	0.76	12	0.11	195.00	4866.00	5250	20220913	-30.00	3315	20230103	10.86	5240	-29.87	20230512	3315	10.86	20230103	5250	-30.00	20220913	3315	10.86	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
94	20230912	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3685	0	3	0.00	62559055	17058	69.96	3630	3720	3630	4790	2580	3685	3667.43	0.79	-481	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	922	18.90	0.76	12	0.07	195.00	4866.00	5250	20220913	-29.81	3315	20230103	11.16	5240	-29.68	20230512	3315	11.16	20230103	5250	-29.81	20220913	3315	11.16	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
95	20230912	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3680	-5	5	-0.14	44450525	12121	49.71	3630	3720	3630	4790	2580	3685	3667.23	0.79	-284	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	920	18.87	0.76	12	0.05	195.00	4866.00	5250	20220913	-29.90	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5250	-29.90	20220913	3315	11.01	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
96	20230912	100807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3680	-5	5	-0.14	33877630	9245	37.91	3630	3720	3630	4790	2580	3685	3664.43	0.79	-108	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	920	18.87	0.76	12	0.04	195.00	4866.00	5250	20220913	-29.90	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5250	-29.90	20220913	3315	11.01	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
97	20230912	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3710	25	2	0.68	13713560	3776	15.49	3630	3715	3630	4790	2580	3685	3631.77	0.79	-406	3758	3721	3688	3651	3618	3705	3635	125	1105	500	2500	5	1	25011565	928	19.03	0.76	12	0.02	195.00	4866.00	5250	20220913	-29.33	3315	20230103	11.92	5240	-29.20	20230512	3315	11.92	20230103	5250	-29.33	20220913	3315	11.92	20230103	3.10	N	241690	500	125 억	196672	N	N	N	N
98	20230911	160807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3685	-5	5	-0.14	90086910	24384	87.17	3690	3725	3655	4795	2585	3690	3694.53	0.81	-5211	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	922	18.90	0.76	12	0.10	195.00	4866.00	5250	20220913	-29.81	3315	20230103	11.16	5240	-29.68	20230512	3315	11.16	20230103	5250	-29.81	20220913	3315	11.16	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
99	20230911	150813	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3700	10	2	0.27	86938730	23531	84.12	3690	3725	3655	4795	2585	3690	3694.65	0.81	-5159	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	925	18.97	0.76	12	0.09	195.00	4866.00	5250	20220913	-29.52	3315	20230103	11.61	5240	-29.39	20230512	3315	11.61	20230103	5250	-29.52	20220913	3315	11.61	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
100	20230911	140821	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3695	5	2	0.14	70622000	19105	68.30	3690	3725	3655	4795	2585	3690	3696.52	0.81	-3504	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	924	18.95	0.76	12	0.08	195.00	4866.00	5250	20220913	-29.62	3315	20230103	11.46	5240	-29.48	20230512	3315	11.46	20230103	5250	-29.62	20220913	3315	11.46	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
101	20230911	130756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3705	15	2	0.41	49858160	13494	48.24	3690	3725	3655	4795	2585	3690	3694.84	0.81	-1579	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	927	19.00	0.76	12	0.05	195.00	4866.00	5250	20220913	-29.43	3315	20230103	11.76	5240	-29.29	20230512	3315	11.76	20230103	5250	-29.43	20220913	3315	11.76	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
102	20230911	120811	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3720	30	2	0.81	48705620	13183	47.13	3690	3725	3655	4795	2585	3690	3694.58	0.81	-1287	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	930	19.08	0.76	12	0.05	195.00	4866.00	5250	20220913	-29.14	3315	20230103	12.22	5240	-29.01	20230512	3315	12.22	20230103	5250	-29.14	20220913	3315	12.22	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
103	20230911	110757	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3705	15	2	0.41	43190155	11698	41.82	3690	3720	3655	4795	2585	3690	3692.10	0.81	-1025	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	927	19.00	0.76	12	0.05	195.00	4866.00	5250	20220913	-29.43	3315	20230103	11.76	5240	-29.29	20230512	3315	11.76	20230103	5250	-29.43	20220913	3315	11.76	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
104	20230911	100755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3700	10	2	0.27	36393215	9866	35.27	3690	3720	3655	4795	2585	3690	3688.75	0.81	-887	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	925	18.97	0.76	12	0.04	195.00	4866.00	5250	20220913	-29.52	3315	20230103	11.61	5240	-29.39	20230512	3315	11.61	20230103	5250	-29.52	20220913	3315	11.61	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
105	20230911	090753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3685	-5	5	-0.14	5987575	1628	5.82	3690	3690	3655	4795	2585	3690	3677.87	0.81	-647	3783	3736	3643	3596	3503	3760	3620	125	1105	500	2500	5	1	25011565	922	18.90	0.76	12	0.01	195.00	4866.00	5250	20220913	-29.81	3315	20230103	11.16	5240	-29.68	20230512	3315	11.16	20230103	5250	-29.81	20220913	3315	11.16	20230103	3.16	N	241690	500	125 억	201883	N	N	N	N
106	20230908	160815	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3690	75	2	2.07	101115780	27972	52.39	3575	3690	3550	4695	2535	3615	3614.87	0.78	6902	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	923	18.92	0.76	12	0.11	195.00	4866.00	5250	20220913	-29.71	3315	20230103	11.31	5240	-29.58	20230512	3315	11.31	20230103	5250	-29.71	20220913	3315	11.31	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
107	20230908	150812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3670	55	2	1.52	91980600	25491	47.74	3575	3670	3550	4695	2535	3615	3608.36	0.78	6688	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	918	18.82	0.75	12	0.10	195.00	4866.00	5250	20220913	-30.10	3315	20230103	10.71	5240	-29.96	20230512	3315	10.71	20230103	5250	-30.10	20220913	3315	10.71	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
108	20230908	140804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	25	2	0.69	80536940	22351	41.86	3575	3655	3550	4695	2535	3615	3603.28	0.78	4208	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	910	18.67	0.75	12	0.09	195.00	4866.00	5250	20220913	-30.67	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5250	-30.67	20220913	3315	9.80	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
109	20230908	130813	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3635	20	2	0.55	79060310	21944	41.10	3575	3655	3550	4695	2535	3615	3602.82	0.78	4338	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	909	18.64	0.75	12	0.09	195.00	4866.00	5250	20220913	-30.76	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5250	-30.76	20220913	3315	9.65	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
110	20230908	120824	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3655	40	2	1.11	70481085	19570	36.65	3575	3655	3550	4695	2535	3615	3601.49	0.78	4346	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	914	18.74	0.75	12	0.08	195.00	4866.00	5250	20220913	-30.38	3315	20230103	10.26	5240	-30.25	20230512	3315	10.26	20230103	5250	-30.38	20220913	3315	10.26	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
111	20230908	110819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3635	20	2	0.55	53517535	14905	27.91	3575	3635	3550	4695	2535	3615	3590.58	0.78	2949	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	909	18.64	0.75	12	0.06	195.00	4866.00	5250	20220913	-30.76	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5250	-30.76	20220913	3315	9.65	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
112	20230908	100812	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3635	20	2	0.55	47027720	13118	24.57	3575	3635	3550	4695	2535	3615	3584.98	0.78	2007	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	909	18.64	0.75	12	0.05	195.00	4866.00	5250	20220913	-30.76	3315	20230103	9.65	5240	-30.63	20230512	3315	9.65	20230103	5250	-30.76	20220913	3315	9.65	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
113	20230908	090816	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3595	-20	5	-0.55	27126790	7610	14.25	3575	3595	3550	4695	2535	3615	3564.62	0.78	1971	3735	3675	3635	3575	3535	3655	3555	125	1080	500	2450	5	1	25011565	899	18.44	0.74	12	0.03	195.00	4866.00	5250	20220913	-31.52	3315	20230103	8.45	5240	-31.39	20230512	3315	8.45	20230103	5250	-31.52	20220913	3315	8.45	20230103	3.20	N	241690	500	125 억	194982	N	N	N	N
114	20230907	160802	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3615	-70	5	-1.90	187986280	51723	105.48	3685	3695	3595	4790	2580	3685	3634.48	0.83	-11673	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	904	18.54	0.74	12	0.21	195.00	4866.00	5250	20220913	-31.14	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5250	-31.14	20220913	3315	9.05	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
115	20230907	150807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	-45	5	-1.22	175324315	48214	98.32	3685	3695	3595	4790	2580	3685	3636.38	0.83	-11786	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	910	18.67	0.75	12	0.19	195.00	4866.00	5250	20220913	-30.67	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5250	-30.67	20220913	3315	9.80	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
116	20230907	140805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3640	-45	5	-1.22	152173590	41803	85.25	3685	3695	3595	4790	2580	3685	3640.26	0.83	-11140	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	910	18.67	0.75	12	0.17	195.00	4866.00	5250	20220913	-30.67	3315	20230103	9.80	5240	-30.53	20230512	3315	9.80	20230103	5250	-30.67	20220913	3315	9.80	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
117	20230907	130801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3675	-10	5	-0.27	138919840	38175	77.85	3685	3695	3595	4790	2580	3685	3639.03	0.83	-9926	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	919	18.85	0.76	12	0.15	195.00	4866.00	5250	20220913	-30.00	3315	20230103	10.86	5240	-29.87	20230512	3315	10.86	20230103	5250	-30.00	20220913	3315	10.86	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
118	20230907	120813	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3645	-40	5	-1.09	125839395	34597	70.55	3685	3695	3595	4790	2580	3685	3637.29	0.83	-8530	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	912	18.69	0.75	12	0.14	195.00	4866.00	5250	20220913	-30.57	3315	20230103	9.95	5240	-30.44	20230512	3315	9.95	20230103	5250	-30.57	20220913	3315	9.95	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
119	20230907	110807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3630	-55	5	-1.49	114054380	31347	63.93	3685	3695	3595	4790	2580	3685	3638.45	0.83	-8088	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	908	18.62	0.75	12	0.13	195.00	4866.00	5250	20220913	-30.86	3315	20230103	9.50	5240	-30.73	20230512	3315	9.50	20230103	5250	-30.86	20220913	3315	9.50	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
120	20230907	100808	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3615	-70	5	-1.90	59257115	16218	33.07	3685	3695	3605	4790	2580	3685	3653.79	0.83	-2169	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	904	18.54	0.74	12	0.06	195.00	4866.00	5250	20220913	-31.14	3315	20230103	9.05	5240	-31.01	20230512	3315	9.05	20230103	5250	-31.14	20220913	3315	9.05	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
121	20230907	090820	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3695	10	2	0.27	2616360	710	1.45	3685	3695	3685	4790	2580	3685	3685.01	0.83	-154	3901	3792	3731	3622	3561	3762	3592	125	1105	500	2500	5	1	25011565	924	18.95	0.76	12	0.00	195.00	4866.00	5250	20220913	-29.62	3315	20230103	11.46	5240	-29.48	20230512	3315	11.46	20230103	5250	-29.62	20220913	3315	11.46	20230103	3.21	N	241690	500	125 억	206656	N	N	N	N
122	20230906	160804	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3685	-80	5	-2.12	179582780	48308	147.20	3725	3840	3670	4890	2640	3765	3717.51	0.87	-9760	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	922	18.90	0.76	12	0.19	195.00	4866.00	5250	20220913	-29.81	3315	20230103	11.16	5240	-29.68	20230512	3315	11.16	20230103	5250	-29.81	20220913	3315	11.16	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
123	20230906	150807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3680	-85	5	-2.26	174436800	46912	142.95	3725	3840	3670	4890	2640	3765	3718.38	0.87	-9710	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	920	18.87	0.76	12	0.19	195.00	4866.00	5250	20220913	-29.90	3315	20230103	11.01	5240	-29.77	20230512	3315	11.01	20230103	5250	-29.90	20220913	3315	11.01	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
124	20230906	140806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3705	-60	5	-1.59	127290690	34140	104.03	3725	3840	3700	4890	2640	3765	3728.49	0.87	-7524	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	927	19.00	0.76	12	0.14	195.00	4866.00	5250	20220913	-29.43	3315	20230103	11.76	5240	-29.29	20230512	3315	11.76	20230103	5250	-29.43	20220913	3315	11.76	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
125	20230906	130759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3705	-60	5	-1.59	94235215	25215	76.84	3725	3840	3705	4890	2640	3765	3737.27	0.87	-4634	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	927	19.00	0.76	12	0.10	195.00	4866.00	5250	20220913	-29.43	3315	20230103	11.76	5240	-29.29	20230512	3315	11.76	20230103	5250	-29.43	20220913	3315	11.76	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
126	20230906	120810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3740	-25	5	-0.66	67372155	17981	54.79	3725	3840	3725	4890	2640	3765	3746.85	0.87	-3941	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	935	19.18	0.77	12	0.07	195.00	4866.00	5250	20220913	-28.76	3315	20230103	12.82	5240	-28.63	20230512	3315	12.82	20230103	5250	-28.76	20220913	3315	12.82	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
127	20230906	110814	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3750	-15	5	-0.40	49928080	13306	40.55	3725	3840	3725	4890	2640	3765	3752.30	0.87	-3346	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	938	19.23	0.77	12	0.05	195.00	4866.00	5250	20220913	-28.57	3315	20230103	13.12	5240	-28.44	20230512	3315	13.12	20230103	5250	-28.57	20220913	3315	13.12	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
128	20230906	100752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3760	-5	5	-0.13	26698585	7101	21.64	3725	3840	3725	4890	2640	3765	3759.83	0.87	-2897	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	940	19.28	0.77	12	0.03	195.00	4866.00	5250	20220913	-28.38	3315	20230103	13.42	5240	-28.24	20230512	3315	13.42	20230103	5250	-28.38	20220913	3315	13.42	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
129	20230906	090755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3785	20	2	0.53	7740795	2049	6.24	3725	3840	3725	4890	2640	3765	3777.84	0.87	-155	3871	3817	3786	3732	3701	3845	3760	125	1125	500	2560	5	1	25011565	947	19.41	0.78	12	0.01	195.00	4866.00	5250	20220913	-27.90	3315	20230103	14.18	5240	-27.77	20230512	3315	14.18	20230103	5250	-27.90	20220913	3315	14.18	20230103	3.22	N	241690	500	125 억	216417	N	N	N	N
130	20230905	160758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3765	-20	5	-0.53	118323065	31280	104.44	3760	3840	3755	4920	2650	3785	3782.71	0.88	-2668	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	942	19.31	0.77	12	0.13	195.00	4866.00	5250	20220902	-28.29	3315	20230103	13.57	5240	-28.15	20230512	3315	13.57	20230103	5250	-28.29	20220913	3315	13.57	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
131	20230905	150809	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3755	-30	5	-0.79	116561150	30812	102.88	3760	3840	3755	4920	2650	3785	3782.98	0.88	-2796	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	939	19.26	0.77	12	0.12	195.00	4866.00	5250	20220902	-28.48	3315	20230103	13.27	5240	-28.34	20230512	3315	13.27	20230103	5250	-28.48	20220913	3315	13.27	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
132	20230905	140807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3790	5	2	0.13	74829000	19727	65.87	3760	3840	3760	4920	2650	3785	3793.23	0.88	-2797	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	948	19.44	0.78	12	0.08	195.00	4866.00	5250	20220902	-27.81	3315	20230103	14.33	5240	-27.67	20230512	3315	14.33	20230103	5250	-27.81	20220913	3315	14.33	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
133	20230905	130748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3795	10	2	0.26	57184100	15092	50.39	3760	3825	3760	4920	2650	3785	3789.03	0.88	-2036	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	949	19.46	0.78	12	0.06	195.00	4866.00	5250	20220902	-27.71	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5250	-27.71	20220913	3315	14.48	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
134	20230905	120753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3795	10	2	0.26	53179565	14035	46.86	3760	3825	3760	4920	2650	3785	3789.07	0.88	-1301	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	949	19.46	0.78	12	0.06	195.00	4866.00	5250	20220902	-27.71	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5250	-27.71	20220913	3315	14.48	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
135	20230905	110759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3800	15	2	0.40	48288170	12743	42.55	3760	3825	3760	4920	2650	3785	3789.39	0.88	-1114	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	950	19.49	0.78	12	0.05	195.00	4866.00	5250	20220902	-27.62	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5250	-27.62	20220913	3315	14.63	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
136	20230905	100747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3790	5	2	0.13	38712710	10214	34.10	3760	3825	3760	4920	2650	3785	3790.16	0.88	-1016	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	948	19.44	0.78	12	0.04	195.00	4866.00	5250	20220902	-27.81	3315	20230103	14.33	5240	-27.67	20230512	3315	14.33	20230103	5250	-27.81	20220913	3315	14.33	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
137	20230905	090748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3810	25	2	0.66	1347870	358	1.20	3760	3825	3760	4920	2650	3785	3765.00	0.88	-42	3848	3816	3783	3751	3718	3832	3767	125	1135	500	2570	5	1	25011565	953	19.54	0.78	12	0.00	195.00	4866.00	5250	20220902	-27.43	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5250	-27.43	20220913	3315	14.93	20230103	3.19	N	241690	500	125 억	219085	N	N	N	N
138	20230904	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	111414010	29485	74.46	3775	3815	3750	4940	2660	3800	3778.67	0.89	-4013	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	947	19.41	0.78	12	0.12	195.00	4866.00	5280	20220901	-28.31	3315	20230103	14.18	5240	-27.77	20230512	3315	14.18	20230103	5250	-27.90	20220913	3315	14.18	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
139	20230904	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	107719575	28509	71.99	3775	3815	3750	4940	2660	3800	3778.44	0.89	-3849	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	949	19.46	0.78	12	0.11	195.00	4866.00	5280	20220901	-28.12	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5250	-27.71	20220913	3315	14.48	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
140	20230904	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	0	3	0.00	99852985	26431	66.75	3775	3815	3750	4940	2660	3800	3777.87	0.89	-2494	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	950	19.49	0.78	12	0.11	195.00	4866.00	5280	20220901	-28.03	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5250	-27.62	20220913	3315	14.63	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
141	20230904	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3780	-20	5	-0.53	95583115	25301	63.89	3775	3815	3750	4940	2660	3800	3777.84	0.89	-1955	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	945	19.38	0.78	12	0.10	195.00	4866.00	5280	20220901	-28.41	3315	20230103	14.03	5240	-27.86	20230512	3315	14.03	20230103	5250	-28.00	20220913	3315	14.03	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
142	20230904	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	0	3	0.00	81080005	21453	54.18	3775	3815	3750	4940	2660	3800	3779.43	0.89	-2769	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	950	19.49	0.78	12	0.09	195.00	4866.00	5280	20220901	-28.03	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5250	-27.62	20220913	3315	14.63	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
143	20230904	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	75722495	20036	50.60	3775	3815	3750	4940	2660	3800	3779.32	0.89	-2688	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	947	19.41	0.78	12	0.08	195.00	4866.00	5280	20220901	-28.31	3315	20230103	14.18	5240	-27.77	20230512	3315	14.18	20230103	5250	-27.90	20220913	3315	14.18	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
144	20230904	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3790	-10	5	-0.26	47376135	12550	31.69	3775	3815	3750	4940	2660	3800	3774.99	0.89	1555	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	948	19.44	0.78	12	0.05	195.00	4866.00	5280	20220901	-28.22	3315	20230103	14.33	5240	-27.67	20230512	3315	14.33	20230103	5250	-27.81	20220913	3315	14.33	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
145	20230904	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	10	2	0.26	6501835	1713	4.33	3775	3815	3775	4940	2660	3800	3795.58	0.89	-1262	3960	3880	3840	3760	3720	3860	3740	125	1140	500	2580	5	1	25011565	953	19.54	0.78	12	0.01	195.00	4866.00	5280	20220901	-27.84	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5250	-27.43	20220913	3315	14.93	20230103	3.20	N	241690	500	125 억	223098	N	N	N	N
146	20230901	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	-120	5	-3.06	139194885	36209	84.17	3905	3920	3800	5090	2745	3920	3844.76	0.92	-7987	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	950	19.49	0.78	12	0.14	195.00	4866.00	5320	20220831	-28.57	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5280	-28.03	20220901	3315	14.63	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
147	20230901	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3815	-105	5	-2.68	124178690	32262	75.00	3905	3920	3815	5090	2745	3920	3849.07	0.92	-6681	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	954	19.56	0.78	12	0.13	195.00	4866.00	5320	20220831	-28.29	3315	20230103	15.08	5240	-27.19	20230512	3315	15.08	20230103	5280	-27.75	20220901	3315	15.08	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
148	20230901	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	-80	5	-2.04	103695620	26906	62.55	3905	3920	3820	5090	2745	3920	3854.00	0.92	-3973	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	960	19.69	0.79	12	0.11	195.00	4866.00	5320	20220831	-27.82	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5280	-27.27	20220901	3315	15.84	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
149	20230901	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	-80	5	-2.04	96858105	25121	58.40	3905	3920	3820	5090	2745	3920	3855.66	0.92	-3037	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	960	19.69	0.79	12	0.10	195.00	4866.00	5320	20220831	-27.82	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5280	-27.27	20220901	3315	15.84	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
150	20230901	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3845	-75	5	-1.91	80718710	20912	48.61	3905	3920	3840	5090	2745	3920	3859.92	0.92	-1741	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	962	19.72	0.79	12	0.08	195.00	4866.00	5320	20220831	-27.73	3315	20230103	15.99	5240	-26.62	20230512	3315	15.99	20230103	5280	-27.18	20220901	3315	15.99	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
151	20230901	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3860	-60	5	-1.53	74691580	19348	44.98	3905	3920	3840	5090	2745	3920	3860.43	0.92	-1195	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	965	19.79	0.79	12	0.08	195.00	4866.00	5320	20220831	-27.44	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5280	-26.89	20220901	3315	16.44	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
152	20230901	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3860	-60	5	-1.53	52257775	13527	31.45	3905	3920	3845	5090	2745	3920	3863.22	0.92	-570	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	965	19.79	0.79	12	0.05	195.00	4866.00	5320	20220831	-27.44	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5280	-26.89	20220901	3315	16.44	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N
153	20230901	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3920	0	3	0.00	2222005	570	1.33	3905	3920	3885	5090	2745	3920	3898.25	0.92	-338	3993	3956	3893	3856	3793	3975	3875	125	1170	500	2660	5	1	25011565	980	20.10	0.81	12	0.00	195.00	4866.00	5320	20220831	-26.32	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5280	-25.76	20220901	3315	18.25	20230103	3.23	N	241690	500	125 억	230989	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History