KissMeData/053270/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	10	2	0.34	362882880	124927	31.75	2850	2945	2835	3770	2030	2900	2904.76	0.73	12319	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	779	19.27	0.90	12	0.47	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
3	20230927	150532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	25	2	0.86	321208810	110662	28.12	2850	2945	2835	3770	2030	2900	2902.61	0.73	11228	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	783	19.37	0.90	12	0.41	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
4	20230927	140532	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	5	2	0.17	266037930	91781	23.32	2850	2945	2835	3770	2030	2900	2898.62	0.73	10622	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	777	19.24	0.89	12	0.34	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
5	20230927	130526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	210165890	72583	18.44	2850	2945	2835	3770	2030	2900	2895.52	0.73	10004	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	781	19.34	0.90	12	0.27	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
6	20230927	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	20	2	0.69	200423240	69244	17.60	2850	2945	2835	3770	2030	2900	2894.45	0.73	10283	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	781	19.34	0.90	12	0.26	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
7	20230927	110530	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	10	2	0.34	154576635	53447	13.58	2850	2935	2835	3770	2030	2900	2892.14	0.73	8301	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	779	19.27	0.90	12	0.20	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
8	20230927	100526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	5	2	0.17	117973950	40895	10.39	2850	2930	2835	3770	2030	2900	2884.78	0.73	6693	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	777	19.24	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
9	20230927	090535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	-25	5	-0.86	54994705	19281	4.90	2850	2895	2835	3770	2030	2900	2852.15	0.73	4868	3170	3035	2965	2830	2760	3000	2795	134	870	500	2030	5	1	26758328	769	19.04	0.89	12	0.07	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.28	N	053270	500	133 억	196321	N	N	N	N
10	20230926	160526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-150	5	-4.92	1156591785	389113	96.65	3085	3100	2895	3965	2135	3050	2972.43	0.79	-14557	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	776	19.21	0.89	12	1.45	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
11	20230926	150528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-135	5	-4.43	1065051500	357587	88.82	3085	3100	2895	3965	2135	3050	2978.44	0.79	-14342	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	780	19.30	0.90	12	1.34	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
12	20230926	140522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-150	5	-4.92	957928745	320699	79.66	3085	3100	2895	3965	2135	3050	2987.00	0.79	-13228	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	776	19.21	0.89	12	1.20	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
13	20230926	130524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-115	5	-3.77	830191625	276763	68.74	3085	3100	2910	3965	2135	3050	2999.65	0.79	-12111	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	785	19.44	0.90	12	1.03	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
14	20230926	120526	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	-65	5	-2.13	624603165	206985	51.41	3085	3100	2960	3965	2135	3050	3017.62	0.79	6139	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	799	19.77	0.92	12	0.77	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
15	20230926	110525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	-65	5	-2.13	522201485	172569	42.86	3085	3100	2975	3965	2135	3050	3026.04	0.79	11082	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	799	19.77	0.92	12	0.64	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
16	20230926	100523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	-50	5	-1.64	414374940	136539	33.91	3085	3100	2980	3965	2135	3050	3034.85	0.79	11725	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	803	19.87	0.92	12	0.51	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
17	20230926	090524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3070	20	2	0.66	69198330	22444	5.57	3085	3100	3070	3965	2135	3050	3083.17	0.79	-237	3160	3105	3060	3005	2960	3082	2982	134	915	500	2130	5	1	26758328	821	20.33	0.95	12	0.08	151.00	3248.00	4165	20230515	-26.29	2160	20230102	42.13	4165	-26.29	20230515	2160	42.13	20230102	4165	-26.29	20230515	2160	42.13	20230102	2.37	N	053270	500	133 억	211790	N	N	N	N
18	20230925	160524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	-100	5	-3.17	1222525005	400330	39.78	3100	3115	3015	4095	2205	3150	3053.68	0.87	-20909	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	816	20.20	0.94	12	1.50	151.00	3248.00	4165	20230515	-26.77	2160	20230102	41.20	4165	-26.77	20230515	2160	41.20	20230102	4165	-26.77	20230515	2160	41.20	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
19	20230925	150528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	-120	5	-3.81	1140826585	373484	37.12	3100	3115	3015	4095	2205	3150	3054.43	0.87	-18781	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	811	20.07	0.93	12	1.40	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
20	20230925	140518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3060	-90	5	-2.86	1021628400	334263	33.22	3100	3115	3015	4095	2205	3150	3056.22	0.87	-12030	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	819	20.26	0.94	12	1.25	151.00	3248.00	4165	20230515	-26.53	2160	20230102	41.67	4165	-26.53	20230515	2160	41.67	20230102	4165	-26.53	20230515	2160	41.67	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
21	20230925	130522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	-105	5	-3.33	973932875	318611	31.66	3100	3115	3015	4095	2205	3150	3056.67	0.87	-11383	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	815	20.17	0.94	12	1.19	151.00	3248.00	4165	20230515	-26.89	2160	20230102	40.97	4165	-26.89	20230515	2160	40.97	20230102	4165	-26.89	20230515	2160	40.97	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
22	20230925	120525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3075	-75	5	-2.38	929915790	304168	30.23	3100	3115	3015	4095	2205	3150	3057.10	0.87	-10011	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	823	20.36	0.95	12	1.14	151.00	3248.00	4165	20230515	-26.17	2160	20230102	42.36	4165	-26.17	20230515	2160	42.36	20230102	4165	-26.17	20230515	2160	42.36	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
23	20230925	110521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3065	-85	5	-2.70	848203930	277386	27.57	3100	3115	3015	4095	2205	3150	3057.69	0.87	-9967	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	820	20.30	0.94	12	1.04	151.00	3248.00	4165	20230515	-26.41	2160	20230102	41.90	4165	-26.41	20230515	2160	41.90	20230102	4165	-26.41	20230515	2160	41.90	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
24	20230925	100523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	-105	5	-3.33	753386240	246404	24.49	3100	3115	3015	4095	2205	3150	3057.34	0.87	-9520	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	815	20.17	0.94	12	0.92	151.00	3248.00	4165	20230515	-26.89	2160	20230102	40.97	4165	-26.89	20230515	2160	40.97	20230102	4165	-26.89	20230515	2160	40.97	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
25	20230925	090522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3085	-65	5	-2.06	164917595	53612	5.33	3100	3100	3050	4095	2205	3150	3075.46	0.87	664	3263	3206	3093	3036	2923	3235	3065	134	945	500	2200	5	1	26758328	825	20.43	0.95	12	0.20	151.00	3248.00	4165	20230515	-25.93	2160	20230102	42.82	4165	-25.93	20230515	2160	42.82	20230102	4165	-25.93	20230515	2160	42.82	20230102	2.21	N	053270	500	133 억	232653	N	N	N	N
26	20230922	160539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3150	105	2	3.45	3040856940	985466	54.52	2990	3150	2980	3955	2135	3045	3085.43	0.65	64152	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	843	20.86	0.97	12	3.68	151.00	3248.00	4165	20230515	-24.37	2160	20230102	45.83	4165	-24.37	20230515	2160	45.83	20230102	4165	-24.37	20230515	2160	45.83	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
27	20230922	150535	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3130	85	2	2.79	2673252930	868386	48.04	2990	3140	2980	3955	2135	3045	3078.44	0.65	56379	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	838	20.73	0.96	12	3.25	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
28	20230922	140537	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3085	40	2	1.31	2002306060	653553	36.16	2990	3120	2980	3955	2135	3045	3063.74	0.65	18259	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	825	20.43	0.95	12	2.44	151.00	3248.00	4165	20230515	-25.93	2160	20230102	42.82	4165	-25.93	20230515	2160	42.82	20230102	4165	-25.93	20230515	2160	42.82	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
29	20230922	130506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	45	2	1.48	1475371750	483344	26.74	2990	3115	2980	3955	2135	3045	3052.44	0.65	44303	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	827	20.46	0.95	12	1.81	151.00	3248.00	4165	20230515	-25.81	2160	20230102	43.06	4165	-25.81	20230515	2160	43.06	20230102	4165	-25.81	20230515	2160	43.06	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
30	20230922	120502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	45	2	1.48	1057573850	348229	19.27	2990	3100	2980	3955	2135	3045	3036.99	0.65	49576	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	827	20.46	0.95	12	1.30	151.00	3248.00	4165	20230515	-25.81	2160	20230102	43.06	4165	-25.81	20230515	2160	43.06	20230102	4165	-25.81	20230515	2160	43.06	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
31	20230922	110500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3070	25	2	0.82	830260175	274252	15.17	2990	3090	2980	3955	2135	3045	3027.32	0.65	37776	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	821	20.33	0.95	12	1.02	151.00	3248.00	4165	20230515	-26.29	2160	20230102	42.13	4165	-26.29	20230515	2160	42.13	20230102	4165	-26.29	20230515	2160	42.13	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
32	20230922	100502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	-25	5	-0.82	562085700	186344	10.31	2990	3065	2980	3955	2135	3045	3016.28	0.65	-8665	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	808	20.00	0.93	12	0.70	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
33	20230922	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-65	5	-2.13	207423680	69219	3.83	2990	3030	2980	3955	2135	3045	2996.15	0.65	6945	3295	3170	3055	2930	2815	3232	2992	134	910	500	2130	5	1	26758328	797	19.74	0.92	12	0.26	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.18	N	053270	500	133 억	173193	N	N	N	N
34	20230921	160504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	100	2	3.40	5485239105	1793009	129.89	2955	3180	2940	3825	2065	2945	3059.32	0.61	9760	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	815	20.17	0.94	12	6.70	151.00	3248.00	4165	20230515	-26.89	2160	20230102	40.97	4165	-26.89	20230515	2160	40.97	20230102	4165	-26.89	20230515	2160	40.97	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
35	20230921	150457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3060	115	2	3.90	5217627680	1705418	123.55	2955	3180	2940	3825	2065	2945	3059.50	0.61	13322	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	819	20.26	0.94	12	6.37	151.00	3248.00	4165	20230515	-26.53	2160	20230102	41.67	4165	-26.53	20230515	2160	41.67	20230102	4165	-26.53	20230515	2160	41.67	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
36	20230921	140502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	75	2	2.55	4625019375	1511978	109.53	2955	3180	2940	3825	2065	2945	3058.98	0.61	9034	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	808	20.00	0.93	12	5.65	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
37	20230921	130456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	25	2	0.85	3159914670	1034266	74.93	2955	3180	2940	3825	2065	2945	3055.31	0.61	-54748	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	795	19.67	0.91	12	3.87	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
38	20230921	120452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	25	2	0.85	3005318755	982049	71.14	2955	3180	2955	3825	2065	2945	3060.35	0.61	-53733	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	795	19.67	0.91	12	3.67	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
39	20230921	110503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	50	2	1.70	2825341570	921488	66.76	2955	3180	2955	3825	2065	2945	3066.17	0.61	-46171	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	801	19.83	0.92	12	3.44	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
40	20230921	100456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3015	70	2	2.38	2606350130	848349	61.46	2955	3180	2955	3825	2065	2945	3072.38	0.61	-50254	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	807	19.97	0.93	12	3.17	151.00	3248.00	4165	20230515	-27.61	2160	20230102	39.58	4165	-27.61	20230515	2160	39.58	20230102	4165	-27.61	20230515	2160	39.58	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
41	20230921	090502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	105	2	3.57	1505621710	485572	35.18	2955	3180	2955	3825	2065	2945	3100.98	0.61	-3096	3238	3091	2993	2846	2748	3165	2920	134	880	500	2060	5	1	26758328	816	20.20	0.94	12	1.81	151.00	3248.00	4165	20230515	-26.77	2160	20230102	41.20	4165	-26.77	20230515	2160	41.20	20230102	4165	-26.77	20230515	2160	41.20	20230102	2.22	N	053270	500	133 억	162182	N	N	N	N
42	20230920	160501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	20	2	0.68	4161342390	1370258	1301.51	2930	3140	2895	3800	2050	2925	3036.94	1.02	-107486	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	788	19.50	0.91	12	5.12	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
43	20230920	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	55	2	1.88	4070308480	1339416	1272.22	2930	3140	2895	3800	2050	2925	3038.87	1.02	-113713	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	797	19.74	0.92	12	5.01	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
44	20230920	140454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	50	2	1.71	3958985175	1301967	1236.65	2930	3140	2895	3800	2050	2925	3040.77	1.02	-106857	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	796	19.70	0.92	12	4.87	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
45	20230920	130452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	45	2	1.54	3838639945	1261341	1198.06	2930	3140	2895	3800	2050	2925	3043.30	1.02	-114986	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	795	19.67	0.91	12	4.71	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
46	20230920	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	70	2	2.39	3682261520	1208909	1148.26	2930	3140	2895	3800	2050	2925	3045.94	1.02	-107712	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	801	19.83	0.92	12	4.52	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
47	20230920	110455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	60	2	2.05	3517204565	1153689	1095.81	2930	3140	2895	3800	2050	2925	3048.66	1.02	-114996	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	799	19.77	0.92	12	4.31	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
48	20230920	100446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	85	2	2.91	407581885	136995	130.12	2930	3025	2895	3800	2050	2925	2975.16	1.02	24374	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	805	19.93	0.93	12	0.51	151.00	3248.00	4165	20230515	-27.73	2160	20230102	39.35	4165	-27.73	20230515	2160	39.35	20230102	4165	-27.73	20230515	2160	39.35	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
49	20230920	090452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-10	5	-0.34	10561470	3608	3.43	2930	2930	2905	3800	2050	2925	2927.24	1.02	-2243	2958	2941	2918	2901	2878	2950	2910	134	875	500	2040	5	1	26758328	780	19.30	0.90	12	0.01	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.21	N	053270	500	133 억	271887	N	N	N	N
50	20230919	160449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	0	3	0.00	301469730	103620	91.09	2910	2935	2895	3800	2050	2925	2909.33	1.09	-20426	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	783	19.37	0.90	12	0.39	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
51	20230919	150450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-20	5	-0.68	271550840	93317	82.03	2910	2935	2895	3800	2050	2925	2909.98	1.09	-20566	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	777	19.24	0.89	12	0.35	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
52	20230919	140448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-25	5	-0.85	227340685	78089	68.64	2910	2935	2895	3800	2050	2925	2911.30	1.09	-16330	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	776	19.21	0.89	12	0.29	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
53	20230919	130442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-20	5	-0.68	151254105	51916	45.64	2910	2935	2900	3800	2050	2925	2913.44	1.09	-10527	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	777	19.24	0.89	12	0.19	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
54	20230919	120455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-5	5	-0.17	120424040	41334	36.34	2910	2935	2900	3800	2050	2925	2913.44	1.09	-7717	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	781	19.34	0.90	12	0.15	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
55	20230919	110453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-20	5	-0.68	95664395	32866	28.89	2910	2935	2900	3800	2050	2925	2910.74	1.09	-6304	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	777	19.24	0.89	12	0.12	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
56	20230919	100450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-20	5	-0.68	68119065	23405	20.57	2910	2935	2900	3800	2050	2925	2910.45	1.09	-3858	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	777	19.24	0.89	12	0.09	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
57	20230919	090450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	0	3	0.00	4050320	1391	1.22	2910	2925	2910	3800	2050	2925	2911.80	1.09	109	2995	2960	2930	2895	2865	2945	2880	134	875	500	2040	5	1	26758328	783	19.37	0.90	12	0.01	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.29	N	053270	500	133 억	292603	N	N	N	N
58	20230918	160450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-30	5	-1.02	329353305	112807	85.00	2955	2965	2900	3840	2070	2955	2919.62	1.13	-13797	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	783	19.37	0.90	12	0.42	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
59	20230918	150447	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-20	5	-0.68	315915975	108219	81.54	2955	2965	2900	3840	2070	2955	2919.23	1.13	-12358	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	785	19.44	0.90	12	0.40	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
60	20230918	140501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-35	5	-1.18	274734460	94124	70.92	2955	2965	2900	3840	2070	2955	2918.86	1.13	-11711	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	781	19.34	0.90	12	0.35	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
61	20230918	130450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	-45	5	-1.52	248933145	85269	64.25	2955	2965	2900	3840	2070	2955	2919.39	1.13	-9981	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	779	19.27	0.90	12	0.32	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
62	20230918	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	-45	5	-1.52	225290660	77156	58.14	2955	2965	2900	3840	2070	2955	2919.94	1.13	-10630	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	779	19.27	0.90	12	0.29	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
63	20230918	110450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-40	5	-1.35	204233285	69922	52.69	2955	2965	2900	3840	2070	2955	2920.87	1.13	-11284	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	780	19.30	0.90	12	0.26	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
64	20230918	100445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-35	5	-1.18	128003315	43719	32.94	2955	2965	2915	3840	2070	2955	2927.86	1.13	-2653	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	781	19.34	0.90	12	0.16	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
65	20230918	090442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	10	2	0.34	7586275	2568	1.94	2955	2965	2945	3840	2070	2955	2954.16	1.13	-763	3005	2980	2945	2920	2885	2992	2932	134	885	500	2060	5	1	26758328	793	19.64	0.91	12	0.01	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.29	N	053270	500	133 억	301907	N	N	N	N
66	20230915	160446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	35	2	1.20	385265095	130711	87.58	2915	2970	2910	3795	2045	2920	2947.46	0.99	35931	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	791	19.57	0.91	12	0.49	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
67	20230915	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	40	2	1.37	369993275	125540	84.11	2915	2970	2910	3795	2045	2920	2947.21	0.99	33917	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	792	19.60	0.91	12	0.47	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
68	20230915	140446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	30	2	1.03	321848720	109240	73.19	2915	2970	2910	3795	2045	2920	2946.25	0.99	32233	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	789	19.54	0.91	12	0.41	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
69	20230915	130443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	30	2	1.03	275077840	93360	62.55	2915	2970	2910	3795	2045	2920	2946.42	0.99	28158	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	789	19.54	0.91	12	0.35	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
70	20230915	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	25	2	0.86	221344775	75164	50.36	2915	2970	2910	3795	2045	2920	2944.82	0.99	24866	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	788	19.50	0.91	12	0.28	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
71	20230915	110451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	30	2	1.03	183562380	62343	41.77	2915	2970	2910	3795	2045	2920	2944.39	0.99	23133	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	789	19.54	0.91	12	0.23	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
72	20230915	100451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	30	2	1.03	107772685	36715	24.60	2915	2960	2910	3795	2045	2920	2935.39	0.99	11151	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	789	19.54	0.91	12	0.14	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
73	20230915	090442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	10	2	0.34	23000240	7893	5.29	2915	2930	2910	3795	2045	2920	2914.00	0.99	-366	2990	2955	2920	2885	2850	2972	2902	134	875	500	2040	5	1	26758328	784	19.40	0.90	12	0.03	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.08	N	053270	500	133 억	265976	N	N	N	N
74	20230914	160446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	15	2	0.52	423439360	145441	33.84	2905	2955	2885	3775	2035	2905	2911.41	1.05	-14693	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	781	19.34	0.90	12	0.54	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
75	20230914	150439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	0	3	0.00	401745380	137992	32.11	2905	2955	2885	3775	2035	2905	2911.37	1.05	-14393	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	777	19.24	0.89	12	0.52	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
76	20230914	140439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	5	2	0.17	346049405	118823	27.65	2905	2955	2885	3775	2035	2905	2912.31	1.05	-14676	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	779	19.27	0.90	12	0.44	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
77	20230914	130434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-15	5	-0.52	287674655	98715	22.97	2905	2955	2885	3775	2035	2905	2914.19	1.05	-11309	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	773	19.14	0.89	12	0.37	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
78	20230914	120444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-5	5	-0.17	257341090	88228	20.53	2905	2955	2885	3775	2035	2905	2916.77	1.05	-10270	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	776	19.21	0.89	12	0.33	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
79	20230914	110440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	0	3	0.00	203804310	69773	16.23	2905	2955	2900	3775	2035	2905	2920.96	1.05	-9731	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	777	19.24	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
80	20230914	100434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	30	2	1.03	117912670	40327	9.38	2905	2955	2900	3775	2035	2905	2923.91	1.05	3906	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	785	19.44	0.90	12	0.15	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
81	20230914	090442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	5	2	0.17	13312510	4579	1.07	2905	2935	2905	3775	2035	2905	2907.30	1.05	-281	3098	3001	2953	2856	2808	2977	2832	134	870	500	2030	5	1	26758328	779	19.27	0.90	12	0.02	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.02	N	053270	500	133 억	279744	N	N	N	N
82	20230913	160445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-95	5	-3.17	1263786850	425319	113.46	2970	3050	2905	3900	2100	3000	2971.60	1.30	-69614	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	777	19.24	0.89	12	1.59	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
83	20230913	150441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-80	5	-2.67	1196427485	402180	107.29	2970	3050	2905	3900	2100	3000	2974.85	1.30	-70565	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	781	19.34	0.90	12	1.50	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
84	20230913	140442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-65	5	-2.17	1082592010	363113	96.87	2970	3050	2910	3900	2100	3000	2981.42	1.30	-58056	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	785	19.44	0.90	12	1.36	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
85	20230913	130431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-80	5	-2.67	1016791800	340595	90.86	2970	3050	2910	3900	2100	3000	2985.34	1.30	-58182	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	781	19.34	0.90	12	1.27	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
86	20230913	120443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	-60	5	-2.00	928688620	310416	82.81	2970	3050	2915	3900	2100	3000	2991.75	1.30	-53215	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	787	19.47	0.91	12	1.16	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
87	20230913	110441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	-60	5	-2.00	855656600	285502	76.16	2970	3050	2925	3900	2100	3000	2997.02	1.30	-47123	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	787	19.47	0.91	12	1.07	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
88	20230913	100435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3005	5	2	0.17	555898035	184888	49.32	2970	3050	2950	3900	2100	3000	3006.68	1.30	-9436	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	804	19.90	0.93	12	0.69	151.00	3248.00	4165	20230515	-27.85	2160	20230102	39.12	4165	-27.85	20230515	2160	39.12	20230102	4165	-27.85	20230515	2160	39.12	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
89	20230913	090431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3015	15	2	0.50	118034510	39655	10.58	2970	3045	2950	3900	2100	3000	2976.49	1.30	3753	3073	3036	2963	2926	2853	3055	2945	134	900	500	2100	5	1	26758328	807	19.97	0.93	12	0.15	151.00	3248.00	4165	20230515	-27.61	2160	20230102	39.58	4165	-27.61	20230515	2160	39.58	20230102	4165	-27.61	20230515	2160	39.58	20230102	2.05	N	053270	500	133 억	348435	N	N	N	N
90	20230912	160429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	105	2	3.63	833066505	283936	133.13	2910	3000	2890	3760	2030	2895	2933.60	1.18	32832	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	803	19.87	0.92	12	1.06	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
91	20230912	150438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	40	2	1.38	598579805	205054	96.14	2910	2960	2890	3760	2030	2895	2919.13	1.18	39161	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	785	19.44	0.90	12	0.77	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
92	20230912	140436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	15	2	0.52	410130525	140664	65.95	2910	2945	2890	3760	2030	2895	2915.68	1.18	13689	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	779	19.27	0.90	12	0.53	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
93	20230912	130433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	25	2	0.86	339810265	116527	54.64	2910	2945	2890	3760	2030	2895	2916.15	1.18	15056	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	781	19.34	0.90	12	0.44	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
94	20230912	120428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	15	2	0.52	305875420	104874	49.17	2910	2945	2890	3760	2030	2895	2916.60	1.18	15100	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	779	19.27	0.90	12	0.39	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
95	20230912	110433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	-5	5	-0.17	275042890	94258	44.20	2910	2945	2890	3760	2030	2895	2917.98	1.18	16561	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	773	19.14	0.89	12	0.35	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
96	20230912	100431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	35	2	1.21	200651380	68655	32.19	2910	2945	2900	3760	2030	2895	2922.60	1.18	16376	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	784	19.40	0.90	12	0.26	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
97	20230912	090438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	25	2	0.86	33598220	11537	5.41	2910	2930	2905	3760	2030	2895	2912.22	1.18	5493	2961	2927	2866	2832	2771	2945	2850	134	865	500	2020	5	1	26758328	781	19.34	0.90	12	0.04	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.42	N	053270	500	133 억	315464	N	N	N	N
98	20230911	160428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	55	2	1.94	597106845	208882	92.81	2850	2900	2805	3690	1990	2840	2858.64	1.01	42336	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	775	19.17	0.89	12	0.78	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
99	20230911	150436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2865	25	2	0.88	537474515	188207	83.62	2850	2890	2805	3690	1990	2840	2855.81	1.01	43253	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	767	18.97	0.88	12	0.70	151.00	3248.00	4165	20230515	-31.21	2160	20230102	32.64	4165	-31.21	20230515	2160	32.64	20230102	4165	-31.21	20230515	2160	32.64	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
100	20230911	140442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	40	2	1.41	444937770	155986	69.31	2850	2890	2805	3690	1990	2840	2852.47	1.01	52212	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	771	19.07	0.89	12	0.58	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
101	20230911	130424	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2865	25	2	0.88	398638425	139917	62.17	2850	2890	2805	3690	1990	2840	2849.15	1.01	51829	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	767	18.97	0.88	12	0.52	151.00	3248.00	4165	20230515	-31.21	2160	20230102	32.64	4165	-31.21	20230515	2160	32.64	20230102	4165	-31.21	20230515	2160	32.64	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
102	20230911	120432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	30	2	1.06	357148750	125466	55.75	2850	2890	2805	3690	1990	2840	2846.61	1.01	48218	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	768	19.01	0.88	12	0.47	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
103	20230911	110422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	30	2	1.06	324883205	114262	50.77	2850	2885	2805	3690	1990	2840	2843.34	1.01	42345	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	768	19.01	0.88	12	0.43	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
104	20230911	100425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	0	3	0.00	163833585	57883	25.72	2850	2860	2805	3690	1990	2840	2830.33	1.01	15900	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	760	18.81	0.87	12	0.22	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
105	20230911	090424	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	5	2	0.18	26038925	9147	4.06	2850	2855	2845	3690	1990	2840	2847.18	1.01	3421	2893	2866	2828	2801	2763	2880	2815	134	850	500	1980	5	1	26758328	761	18.84	0.88	12	0.03	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.45	N	053270	500	133 억	269923	N	N	N	N
106	20230908	160431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	-5	5	-0.18	630924970	223873	76.41	2825	2855	2790	3695	1995	2845	2818.20	0.83	44876	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	760	18.81	0.87	12	0.84	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
107	20230908	150432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	0	3	0.00	592271790	210281	71.78	2825	2850	2790	3695	1995	2845	2816.55	0.83	46036	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	761	18.84	0.88	12	0.79	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
108	20230908	140432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	-5	5	-0.18	563269115	200078	68.29	2825	2850	2790	3695	1995	2845	2815.22	0.83	47256	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	760	18.81	0.87	12	0.75	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
109	20230908	130432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	-15	5	-0.53	531790465	188994	64.51	2825	2850	2790	3695	1995	2845	2813.76	0.83	49643	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	757	18.74	0.87	12	0.71	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
110	20230908	120439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-30	5	-1.05	397849795	141496	48.30	2825	2850	2790	3695	1995	2845	2811.69	0.83	52722	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	753	18.64	0.87	12	0.53	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
111	20230908	110434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-30	5	-1.05	376654435	133973	45.73	2825	2850	2790	3695	1995	2845	2811.37	0.83	49090	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	753	18.64	0.87	12	0.50	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
112	20230908	100430	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-30	5	-1.05	194611160	69047	23.57	2825	2850	2790	3695	1995	2845	2818.45	0.83	5173	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	753	18.64	0.87	12	0.26	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
113	20230908	090437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	5	2	0.18	38719840	13706	4.68	2825	2850	2810	3695	1995	2845	2824.73	0.83	2817	3001	2922	2881	2802	2761	2902	2782	134	850	500	1990	5	1	26758328	763	18.87	0.88	12	0.05	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.46	N	053270	500	133 억	222498	N	N	N	N
114	20230907	160428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	-90	5	-3.07	816800725	283565	75.22	2905	2960	2840	3815	2055	2935	2880.48	0.83	-639	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	761	18.84	0.88	12	1.06	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
115	20230907	150429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	-80	5	-2.73	758232815	262999	69.77	2905	2960	2840	3815	2055	2935	2883.03	0.83	-1521	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	764	18.91	0.88	12	0.98	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
116	20230907	140427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	-90	5	-3.07	720445155	249761	66.26	2905	2960	2840	3815	2055	2935	2884.54	0.83	1478	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	761	18.84	0.88	12	0.93	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
117	20230907	130428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	-60	5	-2.04	534697645	184758	49.01	2905	2960	2865	3815	2055	2935	2894.04	0.83	8420	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	769	19.04	0.89	12	0.69	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
118	20230907	120435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-55	5	-1.87	496755665	171565	45.51	2905	2960	2865	3815	2055	2935	2895.44	0.83	7689	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	771	19.07	0.89	12	0.64	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
119	20230907	110434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	-50	5	-1.70	343064160	118129	31.34	2905	2960	2880	3815	2055	2935	2904.15	0.83	-3864	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	772	19.11	0.89	12	0.44	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
120	20230907	100429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-40	5	-1.36	234904090	80748	21.42	2905	2960	2880	3815	2055	2935	2909.10	0.83	-5093	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	775	19.17	0.89	12	0.30	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
121	20230907	090434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	0	3	0.00	41154915	14150	3.75	2905	2935	2905	3815	2055	2935	2908.47	0.83	3028	3095	3015	2975	2895	2855	2995	2875	134	880	500	2050	5	1	26758328	785	19.44	0.90	12	0.05	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.70	N	053270	500	133 억	221984	N	N	N	N
122	20230906	160428	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-70	5	-2.33	1117596045	374649	47.50	3005	3055	2935	3905	2105	3005	2983.07	0.82	4723	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	785	19.44	0.90	12	1.40	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
123	20230906	150427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	-70	5	-2.33	1058283885	354480	44.94	3005	3055	2935	3905	2105	3005	2985.45	0.82	3490	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	785	19.44	0.90	12	1.32	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
124	20230906	140431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-50	5	-1.66	930743375	311196	39.45	3005	3055	2940	3905	2105	3005	2990.85	0.82	9570	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	791	19.57	0.91	12	1.16	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
125	20230906	130426	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	-30	5	-1.00	749965210	250017	31.70	3005	3055	2960	3905	2105	3005	2999.65	0.82	2844	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	796	19.70	0.92	12	0.93	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
126	20230906	120433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	-20	5	-0.67	695121915	231575	29.36	3005	3055	2960	3905	2105	3005	3001.71	0.82	6421	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	799	19.77	0.92	12	0.87	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
127	20230906	110431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2985	-20	5	-0.67	601001090	200011	25.36	3005	3055	2960	3905	2105	3005	3004.84	0.82	3796	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	799	19.77	0.92	12	0.75	151.00	3248.00	4165	20230515	-28.33	2160	20230102	38.19	4165	-28.33	20230515	2160	38.19	20230102	4165	-28.33	20230515	2160	38.19	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
128	20230906	100419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	25	2	0.83	413250900	137574	17.44	3005	3055	2960	3905	2105	3005	3003.84	0.82	-5442	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	811	20.07	0.93	12	0.51	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
129	20230906	090423	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-25	5	-0.83	46492925	15564	1.97	3005	3005	2965	3905	2105	3005	2987.09	0.82	-3593	3145	3075	3005	2935	2865	3040	2900	134	900	500	2100	5	1	26758328	797	19.74	0.92	12	0.06	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.78	N	053270	500	133 억	219612	N	N	N	N
130	20230905	160422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3005	-20	5	-0.66	2338173615	782591	9.26	3045	3075	2935	3930	2120	3025	2987.69	0.40	109733	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	804	19.90	0.93	12	2.92	151.00	3248.00	4165	20230515	-27.85	2160	20230102	39.12	4165	-27.85	20230515	2160	39.12	20230102	4165	-27.85	20230515	2160	39.12	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
131	20230905	150435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	-15	5	-0.50	2218374645	742723	8.79	3045	3075	2935	3930	2120	3025	2986.81	0.40	107887	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	805	19.93	0.93	12	2.78	151.00	3248.00	4165	20230515	-27.73	2160	20230102	39.35	4165	-27.73	20230515	2160	39.35	20230102	4165	-27.73	20230515	2160	39.35	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
132	20230905	140431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	-25	5	-0.83	2086205805	698682	8.27	3045	3075	2935	3930	2120	3025	2985.92	0.40	113601	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	803	19.87	0.92	12	2.61	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
133	20230905	130413	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	-45	5	-1.49	1955203340	654809	7.75	3045	3075	2935	3930	2120	3025	2985.91	0.40	106551	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	797	19.74	0.92	12	2.45	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
134	20230905	120422	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-55	5	-1.82	1821096025	609619	7.21	3045	3075	2935	3930	2120	3025	2987.27	0.40	112078	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	795	19.67	0.91	12	2.28	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
135	20230905	110425	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-60	5	-1.98	1605543530	536594	6.35	3045	3075	2940	3930	2120	3025	2992.10	0.40	92393	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	793	19.64	0.91	12	2.01	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
136	20230905	100421	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	-55	5	-1.82	1202387985	400463	4.74	3045	3075	2965	3930	2120	3025	3002.49	0.40	66718	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	795	19.67	0.91	12	1.50	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
137	20230905	090416	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	5	2	0.17	230118815	75759	0.90	3045	3075	3010	3930	2120	3025	3037.51	0.40	4630	3598	3311	3073	2786	2548	3455	2930	134	905	500	2110	5	1	26758328	811	20.07	0.93	12	0.28	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	1.76	N	053270	500	133 억	107152	N	N	N	N
138	20230904	160418	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3025	180	2	6.33	26185992545	8395512	5934.10	2895	3360	2835	3695	1995	2845	3119.12	2.55	-580205	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	809	20.03	0.93	12	31.38	151.00	3248.00	4165	20230515	-27.37	2160	20230102	40.05	4165	-27.37	20230515	2160	40.05	20230102	4165	-27.37	20230515	2160	40.05	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
139	20230904	150412	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3130	285	2	10.02	24442552045	7823387	5529.72	2895	3360	2835	3695	1995	2845	3124.30	2.55	-614320	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	838	20.73	0.96	12	29.24	151.00	3248.00	4165	20230515	-24.85	2160	20230102	44.91	4165	-24.85	20230515	2160	44.91	20230102	4165	-24.85	20230515	2160	44.91	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
140	20230904	140408	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3045	200	2	7.03	22123996945	7074836	5000.63	2895	3360	2835	3695	1995	2845	3127.14	2.55	-597616	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	815	20.17	0.94	12	26.44	151.00	3248.00	4165	20230515	-26.89	2160	20230102	40.97	4165	-26.89	20230515	2160	40.97	20230102	4165	-26.89	20230515	2160	40.97	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
141	20230904	130417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3140	295	2	10.37	18755783025	6000740	4241.44	2895	3360	2835	3695	1995	2845	3125.58	2.55	-615851	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	840	20.79	0.97	12	22.43	151.00	3248.00	4165	20230515	-24.61	2160	20230102	45.37	4165	-24.61	20230515	2160	45.37	20230102	4165	-24.61	20230515	2160	45.37	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
142	20230904	120410	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3115	270	2	9.49	16058832435	5128901	3625.20	2895	3360	2835	3695	1995	2845	3131.05	2.55	-533076	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	834	20.63	0.96	12	19.17	151.00	3248.00	4165	20230515	-25.21	2160	20230102	44.21	4165	-25.21	20230515	2160	44.21	20230102	4165	-25.21	20230515	2160	44.21	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
143	20230904	110404	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3160	315	2	11.07	12621058535	4032772	2850.44	2895	3360	2835	3695	1995	2845	3129.63	2.55	-401619	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	846	20.93	0.97	12	15.07	151.00	3248.00	4165	20230515	-24.13	2160	20230102	46.30	4165	-24.13	20230515	2160	46.30	20230102	4165	-24.13	20230515	2160	46.30	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
144	20230904	100405	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	65	2	2.28	297523300	102348	72.34	2895	2960	2835	3695	1995	2845	2907.02	2.55	-39985	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	779	19.27	0.90	12	0.38	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
145	20230904	090413	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	43876270	15368	10.86	2895	2895	2835	3695	1995	2845	2855.09	2.55	-10590	2955	2900	2865	2810	2775	2882	2792	134	850	500	1990	5	1	26758328	759	18.77	0.87	12	0.06	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	1.75	N	053270	500	133 억	682455	N	N	N	N
146	20230901	160406	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	5	2	0.18	398387715	138853	108.99	2865	2920	2830	3690	1990	2840	2869.29	2.67	-30780	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	761	18.84	0.88	12	0.52	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
147	20230901	150414	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	20	2	0.70	379540005	132220	103.78	2865	2920	2830	3690	1990	2840	2870.57	2.67	-30666	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	765	18.94	0.88	12	0.49	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
148	20230901	140411	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	20	2	0.70	299683140	104179	81.77	2865	2920	2850	3690	1990	2840	2876.70	2.67	-26631	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	765	18.94	0.88	12	0.39	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
149	20230901	130404	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	30	2	1.06	250344405	86942	68.24	2865	2920	2850	3690	1990	2840	2879.55	2.67	-13891	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	768	19.01	0.88	12	0.32	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
150	20230901	120406	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	15	2	0.53	228972620	79484	62.39	2865	2920	2850	3690	1990	2840	2880.86	2.67	-10746	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	764	18.91	0.88	12	0.30	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
151	20230901	110407	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	35	2	1.23	197400575	68455	53.73	2865	2920	2855	3690	1990	2840	2883.80	2.67	-9729	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	769	19.04	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
152	20230901	100404	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	35	2	1.23	149861025	51890	40.73	2865	2920	2855	3690	1990	2840	2888.27	2.67	-6464	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	769	19.04	0.89	12	0.19	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N
153	20230901	090400	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	75	2	2.64	57688355	19992	15.69	2865	2920	2865	3690	1990	2840	2886.10	2.67	-1673	2970	2905	2860	2795	2750	2882	2772	134	850	500	1980	5	1	26758328	780	19.30	0.90	12	0.07	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	1.71	N	053270	500	133 억	713819	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History