KissMeData/013720/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	97	2	6.86	4014693008	2511537	4423.98	1414	1760	1395	1838	990	1414	1598.54	5.49	-129841	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	460	-1.59	1.05	12	8.26	-952.00	1440.00	6290	20220830	-75.98	1250	20230822	20.88	4450	-66.04	20230102	1250	20.88	20230822	3250	-53.51	20230619	208	626.44	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
3	20230831	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	66	2	4.67	3959051047	2474389	4358.54	1414	1760	1395	1838	990	1414	1600.01	5.49	-132884	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	450	-1.55	1.03	12	8.14	-952.00	1440.00	6290	20220830	-76.47	1250	20230822	18.40	4450	-66.74	20230102	1250	18.40	20230822	3250	-54.46	20230619	208	611.54	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
4	20230831	140404	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	53	2	3.75	3780645277	2354946	4148.15	1414	1760	1395	1838	990	1414	1605.41	5.49	-166495	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	446	-1.54	1.02	12	7.74	-952.00	1440.00	6290	20220830	-76.68	1250	20230822	17.36	4450	-67.03	20230102	1250	17.36	20230822	3250	-54.86	20230619	208	605.29	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
5	20230831	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	111	2	7.85	3201666318	1962222	3456.38	1414	1760	1395	1838	990	1414	1631.65	5.49	-183552	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	464	-1.60	1.06	12	6.45	-952.00	1440.00	6290	20220830	-75.76	1250	20230822	22.00	4450	-65.73	20230102	1250	22.00	20230822	3250	-53.08	20230619	208	633.17	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
6	20230831	120400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	12	2	0.85	62242160	44223	77.90	1414	1426	1395	1838	990	1414	1407.46	5.49	6273	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	434	-1.50	0.99	12	0.15	-952.00	1440.00	6290	20220830	-77.33	1250	20230822	14.08	4450	-67.96	20230102	1250	14.08	20230822	3250	-56.12	20230619	208	585.58	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
7	20230831	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-13	5	-0.92	30408664	21671	38.17	1414	1422	1395	1838	990	1414	1403.20	5.49	-1710	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	426	-1.47	0.97	12	0.07	-952.00	1440.00	6290	20220830	-77.73	1250	20230822	12.08	4450	-68.52	20230102	1250	12.08	20230822	3250	-56.89	20230619	208	573.56	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
8	20230831	100431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-3	5	-0.21	15549804	11088	19.53	1414	1422	1395	1838	990	1414	1402.40	5.49	1749	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	429	-1.48	0.98	12	0.04	-952.00	1440.00	6290	20220830	-77.57	1250	20230822	12.88	4450	-68.29	20230102	1250	12.88	20230822	3250	-56.58	20230619	208	578.37	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
9	20230831	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	0	3	0.00	687474	486	0.86	1414	1415	1414	1838	990	1414	1414.56	5.49	143	1466	1440	1416	1390	1366	1428	1378	304	424	1000	980	1	1	30416158	430	-1.49	0.98	12	0.00	-952.00	1440.00	6290	20220830	-77.52	1250	20230822	13.12	4450	-68.22	20230102	1250	13.12	20230822	3250	-56.49	20230619	208	579.81	20230512	0.07	N	013720	1000	304 억	1669747	N	N	N	N
10	20230830	160312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	2	2	0.14	79511263	56570	101.42	1441	1442	1392	1835	989	1412	1405.54	5.50	-1627	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	430	-1.49	0.98	12	0.19	-952.00	1440.00	6290	20220830	-77.52	1250	20230822	13.12	4450	-68.22	20230102	1250	13.12	20230822	3250	-56.49	20230619	208	579.81	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
11	20230830	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-4	5	-0.28	65530475	46649	83.63	1441	1442	1392	1835	989	1412	1404.76	5.50	-2105	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	428	-1.48	0.98	12	0.15	-952.00	1440.00	6290	20220830	-77.62	1250	20230822	12.64	4450	-68.36	20230102	1250	12.64	20230822	3250	-56.68	20230619	208	576.92	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
12	20230830	140403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-4	5	-0.28	64622937	46004	82.48	1441	1442	1392	1835	989	1412	1404.72	5.50	-1896	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	428	-1.48	0.98	12	0.15	-952.00	1440.00	6290	20220830	-77.62	1250	20230822	12.64	4450	-68.36	20230102	1250	12.64	20230822	3250	-56.68	20230619	208	576.92	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
13	20230830	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-5	5	-0.35	57198475	40711	72.99	1441	1442	1392	1835	989	1412	1404.99	5.50	-1612	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	428	-1.48	0.98	12	0.13	-952.00	1440.00	6290	20220830	-77.63	1250	20230822	12.56	4450	-68.38	20230102	1250	12.56	20230822	3250	-56.71	20230619	208	576.44	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
14	20230830	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-12	5	-0.85	50344394	35818	64.22	1441	1442	1392	1835	989	1412	1405.56	5.50	-2387	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	426	-1.47	0.97	12	0.12	-952.00	1440.00	6290	20220830	-77.74	1250	20230822	12.00	4450	-68.54	20230102	1250	12.00	20230822	3250	-56.92	20230619	208	573.08	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
15	20230830	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-10	5	-0.71	43349401	30824	55.26	1441	1442	1392	1835	989	1412	1406.35	5.50	-3321	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	426	-1.47	0.97	12	0.10	-952.00	1440.00	6290	20220830	-77.71	1250	20230822	12.16	4450	-68.49	20230102	1250	12.16	20230822	3250	-56.86	20230619	208	574.04	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
16	20230830	100419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-20	5	-1.42	34989125	24849	44.55	1441	1442	1392	1835	989	1412	1408.07	5.50	-5024	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	423	-1.46	0.97	12	0.08	-952.00	1440.00	6290	20220830	-77.87	1250	20230822	11.36	4450	-68.72	20230102	1250	11.36	20230822	3250	-57.17	20230619	208	569.23	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
17	20230830	090329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	18	2	1.27	4560615	3185	5.71	1441	1442	1405	1835	989	1412	1431.90	5.50	-1533	1445	1428	1409	1392	1373	1419	1383	304	423	1000	980	1	1	30416158	435	-1.50	0.99	12	0.01	-952.00	1440.00	6290	20220830	-77.27	1250	20230822	14.40	4450	-67.87	20230102	1250	14.40	20230822	3250	-56.00	20230619	208	587.50	20230512	0.07	N	013720	1000	304 억	1671374	N	N	N	N
18	20230829	160308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	8	2	0.57	77775824	55182	65.02	1415	1426	1390	1825	983	1404	1409.31	5.47	7569	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	429	-1.48	0.98	12	0.18	-952.00	1440.00	6290	20220830	-77.55	1250	20230822	12.96	4450	-68.27	20230102	1250	12.96	20230822	3250	-56.55	20230619	208	578.85	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
19	20230829	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	7	2	0.50	56571075	40154	47.31	1415	1426	1390	1825	983	1404	1408.85	5.47	7800	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	429	-1.48	0.98	12	0.13	-952.00	1440.00	6290	20220830	-77.57	1250	20230822	12.88	4450	-68.29	20230102	1250	12.88	20230822	3250	-56.58	20230619	208	578.37	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
20	20230829	140408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	1	2	0.07	53059825	37657	44.37	1415	1426	1390	1825	983	1404	1409.03	5.47	7980	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	427	-1.48	0.98	12	0.12	-952.00	1440.00	6290	20220830	-77.66	1250	20230822	12.40	4450	-68.43	20230102	1250	12.40	20230822	3250	-56.77	20230619	208	575.48	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
21	20230829	130353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	3	2	0.21	47278063	33533	39.51	1415	1426	1390	1825	983	1404	1409.90	5.47	8858	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	428	-1.48	0.98	12	0.11	-952.00	1440.00	6290	20220830	-77.63	1250	20230822	12.56	4450	-68.38	20230102	1250	12.56	20230822	3250	-56.71	20230619	208	576.44	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
22	20230829	120403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	6	2	0.43	30345714	21454	25.28	1415	1426	1390	1825	983	1404	1414.45	5.47	4112	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	429	-1.48	0.98	12	0.07	-952.00	1440.00	6290	20220830	-77.58	1250	20230822	12.80	4450	-68.31	20230102	1250	12.80	20230822	3250	-56.62	20230619	208	577.88	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
23	20230829	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	20	2	1.42	27390626	19367	22.82	1415	1425	1390	1825	983	1404	1414.29	5.47	4053	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	433	-1.50	0.99	12	0.06	-952.00	1440.00	6290	20220830	-77.36	1250	20230822	13.92	4450	-68.00	20230102	1250	13.92	20230822	3250	-56.18	20230619	208	584.62	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
24	20230829	100430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	18	2	1.28	19588537	13886	16.36	1415	1425	1390	1825	983	1404	1410.67	5.47	2043	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	433	-1.49	0.99	12	0.05	-952.00	1440.00	6290	20220830	-77.39	1250	20230822	13.76	4450	-68.04	20230102	1250	13.76	20230822	3250	-56.25	20230619	208	583.65	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
25	20230829	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-6	5	-0.43	5918008	4190	4.94	1415	1425	1390	1825	983	1404	1412.41	5.47	-1962	1514	1459	1411	1356	1308	1435	1332	304	421	1000	980	1	1	30416158	425	-1.47	0.97	12	0.01	-952.00	1440.00	6290	20220830	-77.77	1250	20230822	11.84	4450	-68.58	20230102	1250	11.84	20230822	3250	-56.98	20230619	208	572.12	20230512	0.07	N	013720	1000	304 억	1663805	N	N	N	N
26	20230828	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	50	2	3.69	118872045	84661	37.01	1466	1466	1363	1760	948	1354	1404.09	5.47	408	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	427	-1.47	0.97	12	0.28	-952.00	1440.00	6290	20220830	-77.68	1250	20230822	12.32	4450	-68.45	20230102	1250	12.32	20230822	3250	-56.80	20230619	208	575.00	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
27	20230828	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	43	2	3.18	114326113	81422	35.60	1466	1466	1363	1760	948	1354	1404.12	5.47	606	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	425	-1.47	0.97	12	0.27	-952.00	1440.00	6290	20220830	-77.79	1250	20230822	11.76	4450	-68.61	20230102	1250	11.76	20230822	3250	-57.02	20230619	208	571.63	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
28	20230828	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	45	2	3.32	111497082	79394	34.71	1466	1466	1363	1760	948	1354	1404.35	5.47	642	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	426	-1.47	0.97	12	0.26	-952.00	1440.00	6290	20220830	-77.76	1250	20230822	11.92	4450	-68.56	20230102	1250	11.92	20230822	3250	-56.95	20230619	208	572.60	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
29	20230828	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	38	2	2.81	104644456	74479	32.56	1466	1466	1363	1760	948	1354	1405.02	5.47	1418	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	423	-1.46	0.97	12	0.24	-952.00	1440.00	6290	20220830	-77.87	1250	20230822	11.36	4450	-68.72	20230102	1250	11.36	20230822	3250	-57.17	20230619	208	569.23	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
30	20230828	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	40	2	2.95	102918366	73245	32.02	1466	1466	1363	1760	948	1354	1405.12	5.47	1454	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	424	-1.46	0.97	12	0.24	-952.00	1440.00	6290	20220830	-77.84	1250	20230822	11.52	4450	-68.67	20230102	1250	11.52	20230822	3250	-57.11	20230619	208	570.19	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
31	20230828	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	36	2	2.66	89752769	63806	27.89	1466	1466	1363	1760	948	1354	1406.65	5.47	-5212	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	423	-1.46	0.97	12	0.21	-952.00	1440.00	6290	20220830	-77.90	1250	20230822	11.20	4450	-68.76	20230102	1250	11.20	20230822	3250	-57.23	20230619	208	568.27	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
32	20230828	100259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	41	2	3.03	70550947	50119	21.91	1466	1466	1363	1760	948	1354	1407.67	5.47	-10098	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	424	-1.47	0.97	12	0.16	-952.00	1440.00	6290	20220830	-77.82	1250	20230822	11.60	4450	-68.65	20230102	1250	11.60	20230822	3250	-57.08	20230619	208	570.67	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
33	20230828	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	64	2	4.73	10865270	7475	3.27	1466	1466	1389	1760	948	1354	1453.55	5.47	-2192	1475	1414	1384	1323	1293	1399	1308	304	406	1000	940	1	1	30416158	431	-1.49	0.98	12	0.02	-952.00	1440.00	6290	20220830	-77.46	1250	20230822	13.44	4450	-68.13	20230102	1250	13.44	20230822	3250	-56.37	20230619	208	581.73	20230512	0.07	N	013720	1000	304 억	1663397	N	N	N	N
34	20230825	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	-7	5	-0.51	318825150	228640	180.90	1412	1445	1354	1769	953	1361	1394.44	5.50	-5424	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	412	-1.42	0.94	12	0.75	-952.00	1440.00	6290	20220830	-78.47	1250	20230822	8.32	4450	-69.57	20230102	1250	8.32	20230822	3250	-58.34	20230619	208	550.96	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
35	20230825	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	4	2	0.29	307028061	219946	174.03	1412	1445	1355	1769	953	1361	1395.92	5.50	-4663	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	415	-1.43	0.95	12	0.72	-952.00	1440.00	6290	20220830	-78.30	1250	20230822	9.20	4450	-69.33	20230102	1250	9.20	20230822	3250	-58.00	20230619	208	556.25	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
36	20230825	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	20	2	1.47	277500401	198391	156.97	1412	1445	1355	1769	953	1361	1398.75	5.50	-7436	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	420	-1.45	0.96	12	0.65	-952.00	1440.00	6290	20220830	-78.04	1250	20230822	10.48	4450	-68.97	20230102	1250	10.48	20230822	3250	-57.51	20230619	208	563.94	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
37	20230825	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	2	2	0.15	240505534	171364	135.59	1412	1445	1355	1769	953	1361	1403.48	5.50	-13844	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	415	-1.43	0.95	12	0.56	-952.00	1440.00	6290	20220830	-78.33	1250	20230822	9.04	4450	-69.37	20230102	1250	9.04	20230822	3250	-58.06	20230619	208	555.29	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
38	20230825	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-1	5	-0.07	219316367	155791	123.27	1412	1445	1360	1769	953	1361	1407.76	5.50	-7779	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	414	-1.43	0.94	12	0.51	-952.00	1440.00	6290	20220830	-78.38	1250	20230822	8.80	4450	-69.44	20230102	1250	8.80	20230822	3250	-58.15	20230619	208	553.85	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
39	20230825	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	28	2	2.06	187215371	132372	104.74	1412	1445	1372	1769	953	1361	1414.31	5.50	6692	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	422	-1.46	0.96	12	0.44	-952.00	1440.00	6290	20220830	-77.92	1250	20230822	11.12	4450	-68.79	20230102	1250	11.12	20230822	3250	-57.26	20230619	208	567.79	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
40	20230825	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	28	2	2.06	152893724	107536	85.08	1412	1445	1383	1769	953	1361	1421.79	5.50	6428	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	422	-1.46	0.96	12	0.35	-952.00	1440.00	6290	20220830	-77.92	1250	20230822	11.12	4450	-68.79	20230102	1250	11.12	20230822	3250	-57.26	20230619	208	567.79	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
41	20230825	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1386	25	2	1.84	3852914	2746	2.17	1412	1412	1383	1769	953	1361	1403.10	5.50	-316	1451	1406	1354	1309	1257	1428	1331	304	408	1000	950	1	1	30416158	422	-1.46	0.96	12	0.01	-952.00	1440.00	6290	20220830	-77.97	1250	20230822	10.88	4450	-68.85	20230102	1250	10.88	20230822	3250	-57.35	20230619	208	566.35	20230512	0.07	N	013720	1000	304 억	1672731	N	N	N	N
42	20230824	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	33	2	2.48	172170713	126352	150.87	1302	1399	1302	1726	930	1328	1362.63	5.45	15182	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	414	-1.43	0.95	12	0.42	-952.00	1440.00	6290	20220830	-78.36	1250	20230822	8.88	4450	-69.42	20230102	1250	8.88	20230822	3250	-58.12	20230619	208	554.33	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
43	20230824	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1362	34	2	2.56	128026218	94108	112.37	1302	1399	1302	1726	930	1328	1360.42	5.45	13929	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	414	-1.43	0.95	12	0.31	-952.00	1440.00	6290	20220830	-78.35	1250	20230822	8.96	4450	-69.39	20230102	1250	8.96	20230822	3250	-58.09	20230619	208	554.81	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
44	20230824	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	36	2	2.71	112760409	82916	99.00	1302	1399	1302	1726	930	1328	1359.94	5.45	13257	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	415	-1.43	0.95	12	0.27	-952.00	1440.00	6290	20220830	-78.31	1250	20230822	9.12	4450	-69.35	20230102	1250	9.12	20230822	3250	-58.03	20230619	208	555.77	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
45	20230824	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	31	2	2.33	106159904	78071	93.22	1302	1399	1302	1726	930	1328	1359.79	5.45	13678	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	413	-1.43	0.94	12	0.26	-952.00	1440.00	6290	20220830	-78.39	1250	20230822	8.72	4450	-69.46	20230102	1250	8.72	20230822	3250	-58.18	20230619	208	553.37	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
46	20230824	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	33	2	2.48	100830146	74159	88.55	1302	1399	1302	1726	930	1328	1359.65	5.45	13797	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	414	-1.43	0.95	12	0.24	-952.00	1440.00	6290	20220830	-78.36	1250	20230822	8.88	4450	-69.42	20230102	1250	8.88	20230822	3250	-58.12	20230619	208	554.33	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
47	20230824	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	38	2	2.86	50575885	37803	45.14	1302	1366	1302	1726	930	1328	1337.88	5.45	14948	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	415	-1.43	0.95	12	0.12	-952.00	1440.00	6290	20220830	-78.28	1250	20230822	9.28	4450	-69.30	20230102	1250	9.28	20230822	3250	-57.97	20230619	208	556.73	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
48	20230824	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	9	2	0.68	24146025	18151	21.67	1302	1345	1302	1726	930	1328	1330.29	5.45	5403	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	407	-1.40	0.93	12	0.06	-952.00	1440.00	6290	20220830	-78.74	1250	20230822	6.96	4450	-69.96	20230102	1250	6.96	20230822	3250	-58.86	20230619	208	542.79	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
49	20230824	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	9	2	0.68	6948109	5254	6.27	1302	1337	1302	1726	930	1328	1322.44	5.45	3582	1383	1355	1334	1306	1285	1345	1296	304	398	1000	920	1	1	30416158	407	-1.40	0.93	12	0.02	-952.00	1440.00	6290	20220830	-78.74	1250	20230822	6.96	4450	-69.96	20230102	1250	6.96	20230822	3250	-58.86	20230619	208	542.79	20230512	0.07	N	013720	1000	304 억	1657549	N	N	N	N
50	20230823	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	7	2	0.53	111154536	83719	36.18	1362	1362	1313	1717	925	1321	1327.71	5.47	-6327	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	404	-1.39	0.92	12	0.28	-952.00	1440.00	6290	20220830	-78.89	1250	20230822	6.24	4450	-70.16	20230102	1250	6.24	20230822	3250	-59.14	20230619	208	538.46	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
51	20230823	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-8	5	-0.61	98064567	73808	31.90	1362	1362	1313	1717	925	1321	1328.64	5.47	-6359	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	399	-1.38	0.91	12	0.24	-952.00	1440.00	6290	20220830	-79.13	1250	20230822	5.04	4450	-70.49	20230102	1250	5.04	20230822	3250	-59.60	20230619	208	531.25	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
52	20230823	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-4	5	-0.30	71793378	53855	23.27	1362	1362	1316	1717	925	1321	1333.09	5.47	-4955	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	401	-1.38	0.91	12	0.18	-952.00	1440.00	6290	20220830	-79.06	1250	20230822	5.36	4450	-70.40	20230102	1250	5.36	20230822	3250	-59.48	20230619	208	533.17	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
53	20230823	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	1	2	0.08	55894323	41858	18.09	1362	1362	1320	1717	925	1321	1335.33	5.47	2953	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	402	-1.39	0.92	12	0.14	-952.00	1440.00	6290	20220830	-78.98	1250	20230822	5.76	4450	-70.29	20230102	1250	5.76	20230822	3250	-59.32	20230619	208	535.58	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
54	20230823	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	7	2	0.53	49516218	37029	16.00	1362	1362	1321	1717	925	1321	1337.23	5.47	1882	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	404	-1.39	0.92	12	0.12	-952.00	1440.00	6290	20220830	-78.89	1250	20230822	6.24	4450	-70.16	20230102	1250	6.24	20230822	3250	-59.14	20230619	208	538.46	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
55	20230823	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	9	2	0.68	45396425	33914	14.66	1362	1362	1321	1717	925	1321	1338.57	5.47	1379	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	405	-1.40	0.92	12	0.11	-952.00	1440.00	6290	20220830	-78.86	1250	20230822	6.40	4450	-70.11	20230102	1250	6.40	20230822	3250	-59.08	20230619	208	539.42	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
56	20230823	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	11	2	0.83	41002546	30609	13.23	1362	1362	1321	1717	925	1321	1339.56	5.47	1643	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	405	-1.40	0.93	12	0.10	-952.00	1440.00	6290	20220830	-78.82	1250	20230822	6.56	4450	-70.07	20230102	1250	6.56	20230822	3250	-59.02	20230619	208	540.38	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
57	20230823	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	15	2	1.14	12236012	9058	3.91	1362	1362	1333	1717	925	1321	1350.85	5.47	-515	1456	1388	1319	1251	1182	1354	1217	304	396	1000	920	1	1	30416158	406	-1.40	0.93	12	0.03	-952.00	1440.00	6290	20220830	-78.76	1250	20230822	6.88	4450	-69.98	20230102	1250	6.88	20230822	3250	-58.89	20230619	208	542.31	20230512	0.07	N	013720	1000	304 억	1663876	N	N	N	N
58	20230822	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-37	5	-2.72	303869814	231198	148.76	1378	1387	1250	1765	951	1358	1314.32	5.36	32934	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	402	-1.39	0.92	12	0.76	-952.00	1440.00	6290	20220830	-79.00	1250	20230822	5.68	4450	-70.31	20230102	1250	5.68	20230822	3250	-59.35	20230619	208	535.10	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
59	20230822	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-43	5	-3.17	295598118	224933	144.73	1378	1387	1250	1765	951	1358	1314.16	5.36	35144	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	400	-1.38	0.91	12	0.74	-952.00	1440.00	6290	20220830	-79.09	1250	20230822	5.20	4450	-70.45	20230102	1250	5.20	20230822	3250	-59.54	20230619	208	532.21	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
60	20230822	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-26	5	-1.91	262320891	199723	128.51	1378	1387	1250	1765	951	1358	1313.42	5.36	40432	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	405	-1.40	0.93	12	0.66	-952.00	1440.00	6290	20220830	-78.82	1250	20230822	6.56	4450	-70.07	20230102	1250	6.56	20230822	3250	-59.02	20230619	208	540.38	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
61	20230822	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-24	5	-1.77	227560718	173554	111.67	1378	1387	1250	1765	951	1358	1311.18	5.36	56157	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	406	-1.40	0.93	12	0.57	-952.00	1440.00	6290	20220830	-78.79	1250	20230822	6.72	4450	-70.02	20230102	1250	6.72	20230822	3250	-58.95	20230619	208	541.35	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
62	20230822	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-21	5	-1.55	224819799	171499	110.35	1378	1387	1250	1765	951	1358	1310.91	5.36	56703	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	407	-1.40	0.93	12	0.56	-952.00	1440.00	6290	20220830	-78.74	1250	20230822	6.96	4450	-69.96	20230102	1250	6.96	20230822	3250	-58.86	20230619	208	542.79	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
63	20230822	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-36	5	-2.65	199411510	152418	98.07	1378	1387	1250	1765	951	1358	1308.32	5.36	49210	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	402	-1.39	0.92	12	0.50	-952.00	1440.00	6290	20220830	-78.98	1250	20230822	5.76	4450	-70.29	20230102	1250	5.76	20230822	3250	-59.32	20230619	208	535.58	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
64	20230822	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-42	5	-3.09	174907562	133824	86.11	1378	1387	1250	1765	951	1358	1307.00	5.36	38438	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	400	-1.38	0.91	12	0.44	-952.00	1440.00	6290	20220830	-79.08	1250	20230822	5.28	4450	-70.43	20230102	1250	5.28	20230822	3250	-59.51	20230619	208	532.69	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
65	20230822	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	22	2	1.62	6948487	5106	3.29	1378	1387	1336	1765	951	1358	1360.85	5.36	-32	1448	1402	1351	1305	1254	1377	1280	304	407	1000	950	1	1	30416158	420	-1.45	0.96	12	0.02	-952.00	1440.00	6290	20220830	-78.06	1300	20230821	6.15	4450	-68.99	20230102	1300	6.15	20230821	3250	-57.54	20230619	208	563.46	20230512	0.07	N	013720	1000	304 억	1630878	N	N	N	N
66	20230821	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1358	-32	5	-2.30	212087108	155311	212.75	1397	1397	1300	1807	973	1390	1365.56	5.35	4042	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	413	-1.43	0.94	12	0.51	-952.00	1440.00	6290	20220830	-78.41	1300	20230821	4.46	4450	-69.48	20230102	1300	4.46	20230821	3250	-58.22	20230619	208	552.88	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
67	20230821	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	-27	5	-1.94	203486604	148996	204.10	1397	1397	1300	1807	973	1390	1365.72	5.35	5453	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	415	-1.43	0.95	12	0.49	-952.00	1440.00	6290	20220830	-78.33	1300	20230821	4.85	4450	-69.37	20230102	1300	4.85	20230821	3250	-58.06	20230619	208	555.29	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
68	20230821	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-18	5	-1.29	171637018	125613	172.07	1397	1397	1300	1807	973	1390	1366.40	5.35	9145	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	417	-1.44	0.95	12	0.41	-952.00	1440.00	6290	20220830	-78.19	1300	20230821	5.54	4450	-69.17	20230102	1300	5.54	20230821	3250	-57.78	20230619	208	559.62	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
69	20230821	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	-25	5	-1.80	153773251	112555	154.18	1397	1397	1300	1807	973	1390	1366.21	5.35	11968	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	415	-1.43	0.95	12	0.37	-952.00	1440.00	6290	20220830	-78.30	1300	20230821	5.00	4450	-69.33	20230102	1300	5.00	20230821	3250	-58.00	20230619	208	556.25	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
70	20230821	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	-11	5	-0.79	138127746	101134	138.54	1397	1397	1300	1807	973	1390	1365.79	5.35	16013	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	419	-1.45	0.96	12	0.33	-952.00	1440.00	6290	20220830	-78.08	1300	20230821	6.08	4450	-69.01	20230102	1300	6.08	20230821	3250	-57.57	20230619	208	562.98	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
71	20230821	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	-17	5	-1.22	122735702	89925	123.18	1397	1397	1300	1807	973	1390	1364.87	5.35	19600	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	418	-1.44	0.95	12	0.30	-952.00	1440.00	6290	20220830	-78.17	1300	20230821	5.62	4450	-69.15	20230102	1300	5.62	20230821	3250	-57.75	20230619	208	560.10	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
72	20230821	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-15	5	-1.08	89476198	65766	90.09	1397	1397	1300	1807	973	1390	1360.52	5.35	15404	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	418	-1.44	0.95	12	0.22	-952.00	1440.00	6290	20220830	-78.14	1300	20230821	5.77	4450	-69.10	20230102	1300	5.77	20230821	3250	-57.69	20230619	208	561.06	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
73	20230821	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	-6	5	-0.43	2988378	2149	2.94	1397	1397	1384	1807	973	1390	1390.59	5.35	-901	1452	1421	1386	1355	1320	1403	1337	304	417	1000	970	1	1	30416158	421	-1.45	0.96	12	0.01	-952.00	1440.00	6290	20220830	-78.00	1320	20230817	4.85	4450	-68.90	20230102	1320	4.85	20230817	3250	-57.42	20230619	208	565.38	20230512	0.07	N	013720	1000	304 억	1627864	N	N	N	N
74	20230818	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-28	5	-1.97	99773204	71702	77.96	1409	1417	1351	1843	993	1418	1391.50	5.41	-17274	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	423	-1.46	0.97	12	0.24	-952.00	1440.00	6900	20220817	-79.86	1320	20230817	5.30	4450	-68.76	20230102	1320	5.30	20230817	3250	-57.23	20230619	208	568.27	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
75	20230818	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-22	5	-1.55	89600289	64390	70.01	1409	1417	1351	1843	993	1418	1391.52	5.41	-16204	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	425	-1.47	0.97	12	0.21	-952.00	1440.00	6900	20220817	-79.77	1320	20230817	5.76	4450	-68.63	20230102	1320	5.76	20230817	3250	-57.05	20230619	208	571.15	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
76	20230818	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-11	5	-0.78	68379344	49158	53.45	1409	1417	1351	1843	993	1418	1391.01	5.41	-12705	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	428	-1.48	0.98	12	0.16	-952.00	1440.00	6900	20220817	-79.61	1320	20230817	6.59	4450	-68.38	20230102	1320	6.59	20230817	3250	-56.71	20230619	208	576.44	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
77	20230818	130255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-18	5	-1.27	65667948	47220	51.34	1409	1417	1351	1843	993	1418	1390.68	5.41	-11997	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	426	-1.47	0.97	12	0.16	-952.00	1440.00	6900	20220817	-79.71	1320	20230817	6.06	4450	-68.54	20230102	1320	6.06	20230817	3250	-56.92	20230619	208	573.08	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
78	20230818	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-20	5	-1.41	62097653	44660	48.56	1409	1417	1351	1843	993	1418	1390.45	5.41	-11928	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	425	-1.47	0.97	12	0.15	-952.00	1440.00	6900	20220817	-79.74	1320	20230817	5.91	4450	-68.58	20230102	1320	5.91	20230817	3250	-56.98	20230619	208	572.12	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
79	20230818	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-11	5	-0.78	53571970	38577	41.94	1409	1417	1351	1843	993	1418	1388.70	5.41	-13052	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	428	-1.48	0.98	12	0.13	-952.00	1440.00	6900	20220817	-79.61	1320	20230817	6.59	4450	-68.38	20230102	1320	6.59	20230817	3250	-56.71	20230619	208	576.44	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
80	20230818	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-23	5	-1.62	47550810	34295	37.29	1409	1409	1351	1843	993	1418	1386.52	5.41	-13469	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	424	-1.47	0.97	12	0.11	-952.00	1440.00	6900	20220817	-79.78	1320	20230817	5.68	4450	-68.65	20230102	1320	5.68	20230817	3250	-57.08	20230619	208	570.67	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
81	20230818	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	-34	5	-2.40	14035639	10093	10.97	1409	1409	1351	1843	993	1418	1390.61	5.41	-7009	1524	1470	1395	1341	1266	1498	1369	304	425	1000	990	1	1	30416158	421	-1.45	0.96	12	0.03	-952.00	1440.00	6900	20220817	-79.94	1320	20230817	4.85	4450	-68.90	20230102	1320	4.85	20230817	3250	-57.42	20230619	208	565.38	20230512	0.07	N	013720	1000	304 억	1645080	N	N	N	N
82	20230817	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-3	5	-0.21	126752918	91716	84.05	1322	1449	1320	1847	995	1421	1381.94	5.40	3773	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	431	-1.49	0.98	12	0.30	-952.00	1440.00	8200	20220816	-82.71	1320	20230817	7.42	4450	-68.13	20230102	1320	7.42	20230817	3250	-56.37	20230619	208	581.73	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
83	20230817	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-1	5	-0.07	114302339	82933	76.00	1322	1449	1320	1847	995	1421	1378.25	5.40	3658	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	432	-1.49	0.99	12	0.27	-952.00	1440.00	8200	20220816	-82.68	1320	20230817	7.58	4450	-68.09	20230102	1320	7.58	20230817	3250	-56.31	20230619	208	582.69	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
84	20230817	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	0	3	0.00	101438893	73843	67.67	1322	1449	1320	1847	995	1421	1373.71	5.40	6398	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	432	-1.49	0.99	12	0.24	-952.00	1440.00	8200	20220816	-82.67	1320	20230817	7.65	4450	-68.07	20230102	1320	7.65	20230817	3250	-56.28	20230619	208	583.17	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
85	20230817	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	2	2	0.14	96157081	70121	64.26	1322	1449	1320	1847	995	1421	1371.30	5.40	7163	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	433	-1.49	0.99	12	0.23	-952.00	1440.00	8200	20220816	-82.65	1320	20230817	7.80	4450	-68.02	20230102	1320	7.80	20230817	3250	-56.22	20230619	208	584.13	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
86	20230817	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-2	5	-0.14	87982323	64380	59.00	1322	1430	1320	1847	995	1421	1366.61	5.40	7742	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	432	-1.49	0.99	12	0.21	-952.00	1440.00	8200	20220816	-82.70	1320	20230817	7.50	4450	-68.11	20230102	1320	7.50	20230817	3250	-56.34	20230619	208	582.21	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
87	20230817	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-4	5	-0.28	80497983	59073	54.14	1322	1430	1320	1847	995	1421	1362.69	5.40	6934	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	431	-1.49	0.98	12	0.19	-952.00	1440.00	8200	20220816	-82.72	1320	20230817	7.35	4450	-68.16	20230102	1320	7.35	20230817	3250	-56.40	20230619	208	581.25	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
88	20230817	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-31	5	-2.18	59691542	44189	40.50	1322	1391	1320	1847	995	1421	1350.82	5.40	3914	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	423	-1.46	0.97	12	0.15	-952.00	1440.00	8200	20220816	-83.05	1320	20230817	5.30	4450	-68.76	20230102	1320	5.30	20230817	3250	-57.23	20230619	208	568.27	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
89	20230817	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-49	5	-3.45	27195774	20465	18.75	1322	1375	1320	1847	995	1421	1328.89	5.40	6351	1490	1455	1430	1395	1370	1443	1383	304	426	1000	990	1	1	30416158	417	-1.44	0.95	12	0.07	-952.00	1440.00	8200	20220816	-83.27	1320	20230817	3.94	4450	-69.17	20230102	1320	3.94	20230817	3250	-57.78	20230619	208	559.62	20230512	0.07	N	013720	1000	304 억	1641307	N	N	N	N
90	20230816	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-59	5	-3.99	154214743	108511	94.13	1465	1465	1405	1924	1036	1480	1421.19	5.52	-37563	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	432	-1.49	0.99	12	0.36	-952.00	1440.00	8200	20220816	-82.67	1350	20230726	5.26	4450	-68.07	20230102	1350	5.26	20230726	3250	-56.28	20230619	208	583.17	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
91	20230816	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-59	5	-3.99	145566855	102427	88.86	1465	1465	1405	1924	1036	1480	1421.18	5.52	-35417	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	432	-1.49	0.99	12	0.34	-952.00	1440.00	8200	20220816	-82.67	1350	20230726	5.26	4450	-68.07	20230102	1350	5.26	20230726	3250	-56.28	20230619	208	583.17	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
92	20230816	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-58	5	-3.92	134567927	94693	82.15	1465	1465	1405	1924	1036	1480	1421.10	5.52	-33885	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	433	-1.49	0.99	12	0.31	-952.00	1440.00	8200	20220816	-82.66	1350	20230726	5.33	4450	-68.04	20230102	1350	5.33	20230726	3250	-56.25	20230619	208	583.65	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
93	20230816	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-52	5	-3.51	129628036	91228	79.14	1465	1465	1405	1924	1036	1480	1420.92	5.52	-33035	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	434	-1.50	0.99	12	0.30	-952.00	1440.00	8200	20220816	-82.59	1350	20230726	5.78	4450	-67.91	20230102	1350	5.78	20230726	3250	-56.06	20230619	208	586.54	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
94	20230816	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-59	5	-3.99	118403007	83347	72.30	1465	1465	1405	1924	1036	1480	1420.60	5.52	-35012	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	432	-1.49	0.99	12	0.27	-952.00	1440.00	8200	20220816	-82.67	1350	20230726	5.26	4450	-68.07	20230102	1350	5.26	20230726	3250	-56.28	20230619	208	583.17	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
95	20230816	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-52	5	-3.51	104440990	73521	63.78	1465	1465	1405	1924	1036	1480	1420.56	5.52	-27607	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	434	-1.50	0.99	12	0.24	-952.00	1440.00	8200	20220816	-82.59	1350	20230726	5.78	4450	-67.91	20230102	1350	5.78	20230726	3250	-56.06	20230619	208	586.54	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
96	20230816	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-65	5	-4.39	84806702	59695	51.79	1465	1465	1405	1924	1036	1480	1420.67	5.52	-29594	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	430	-1.49	0.98	12	0.20	-952.00	1440.00	8200	20220816	-82.74	1350	20230726	4.81	4450	-68.20	20230102	1350	4.81	20230726	3250	-56.46	20230619	208	580.29	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
97	20230816	090255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-30	5	-2.03	5307228	3651	3.17	1465	1465	1430	1924	1036	1480	1453.64	5.52	65	1538	1509	1480	1451	1422	1494	1436	304	444	1000	1030	1	1	30416158	441	-1.52	1.01	12	0.01	-952.00	1440.00	8200	20220816	-82.32	1350	20230726	7.41	4450	-67.42	20230102	1350	7.41	20230726	3250	-55.38	20230619	208	597.12	20230512	0.07	N	013720	1000	304 억	1678870	N	N	N	N
98	20230814	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-15	5	-1.00	169655086	115126	97.74	1500	1509	1451	1943	1047	1495	1473.64	5.61	-27547	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	450	-1.55	1.03	12	0.38	-952.00	1440.00	8200	20220816	-81.95	1350	20230726	9.63	4450	-66.74	20230102	1350	9.63	20230726	3250	-54.46	20230619	208	611.54	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
99	20230814	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-12	5	-0.80	164931087	111938	95.04	1500	1509	1451	1943	1047	1495	1473.41	5.61	-29677	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	451	-1.56	1.03	12	0.37	-952.00	1440.00	8200	20220816	-81.91	1350	20230726	9.85	4450	-66.67	20230102	1350	9.85	20230726	3250	-54.37	20230619	208	612.98	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
100	20230814	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-18	5	-1.20	133449947	90597	76.92	1500	1509	1451	1943	1047	1495	1473.01	5.61	-26279	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	449	-1.55	1.03	12	0.30	-952.00	1440.00	8200	20220816	-81.99	1350	20230726	9.41	4450	-66.81	20230102	1350	9.41	20230726	3250	-54.55	20230619	208	610.10	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
101	20230814	130255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-20	5	-1.34	125019643	84883	72.07	1500	1509	1451	1943	1047	1495	1472.85	5.61	-23617	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	449	-1.55	1.02	12	0.28	-952.00	1440.00	8200	20220816	-82.01	1350	20230726	9.26	4450	-66.85	20230102	1350	9.26	20230726	3250	-54.62	20230619	208	609.13	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
102	20230814	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-15	5	-1.00	103654956	70415	59.78	1500	1509	1451	1943	1047	1495	1472.06	5.61	-29887	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	450	-1.55	1.03	12	0.23	-952.00	1440.00	8200	20220816	-81.95	1350	20230726	9.63	4450	-66.74	20230102	1350	9.63	20230726	3250	-54.46	20230619	208	611.54	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
103	20230814	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-12	5	-0.80	101685967	69085	58.65	1500	1509	1451	1943	1047	1495	1471.90	5.61	-29490	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	451	-1.56	1.03	12	0.23	-952.00	1440.00	8200	20220816	-81.91	1350	20230726	9.85	4450	-66.67	20230102	1350	9.85	20230726	3250	-54.37	20230619	208	612.98	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
104	20230814	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-44	5	-2.94	72081533	48879	41.50	1500	1509	1451	1943	1047	1495	1474.69	5.61	-37158	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	441	-1.52	1.01	12	0.16	-952.00	1440.00	8200	20220816	-82.30	1350	20230726	7.48	4450	-67.39	20230102	1350	7.48	20230726	3250	-55.35	20230619	208	597.60	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
105	20230814	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	9	2	0.60	2721935	1813	1.54	1500	1509	1500	1943	1047	1495	1501.34	5.61	-158	1536	1515	1483	1462	1430	1526	1473	304	448	1000	1040	1	1	30416158	457	-1.58	1.04	12	0.01	-952.00	1440.00	8200	20220816	-81.66	1350	20230726	11.41	4450	-66.20	20230102	1350	11.41	20230726	3250	-53.72	20230619	208	623.08	20230512	0.07	N	013720	1000	304 억	1706417	N	N	N	N
106	20230811	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	53	2	3.68	174835348	117586	75.00	1454	1504	1451	1874	1010	1442	1486.65	5.47	44827	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	455	-1.57	1.04	12	0.39	-952.00	1440.00	8200	20220816	-81.77	1350	20230726	10.74	4450	-66.40	20230102	1350	10.74	20230726	3250	-54.00	20230619	208	618.75	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
107	20230811	150251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	45	2	3.12	151503116	101882	64.99	1454	1504	1451	1874	1010	1442	1487.04	5.47	43015	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	452	-1.56	1.03	12	0.33	-952.00	1440.00	8200	20220816	-81.87	1350	20230726	10.15	4450	-66.58	20230102	1350	10.15	20230726	3250	-54.25	20230619	208	614.90	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
108	20230811	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	39	2	2.70	136646927	91890	58.61	1454	1504	1451	1874	1010	1442	1487.07	5.47	43919	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	450	-1.56	1.03	12	0.30	-952.00	1440.00	8200	20220816	-81.94	1350	20230726	9.70	4450	-66.72	20230102	1350	9.70	20230726	3250	-54.43	20230619	208	612.02	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
109	20230811	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	56	2	3.88	122924027	82654	52.72	1454	1504	1451	1874	1010	1442	1487.21	5.47	43245	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	456	-1.57	1.04	12	0.27	-952.00	1440.00	8200	20220816	-81.73	1350	20230726	10.96	4450	-66.34	20230102	1350	10.96	20230726	3250	-53.91	20230619	208	620.19	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
110	20230811	120251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	56	2	3.88	112899587	75952	48.45	1454	1504	1451	1874	1010	1442	1486.46	5.47	43182	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	456	-1.57	1.04	12	0.25	-952.00	1440.00	8200	20220816	-81.73	1350	20230726	10.96	4450	-66.34	20230102	1350	10.96	20230726	3250	-53.91	20230619	208	620.19	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
111	20230811	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	48	2	3.33	87933233	59229	37.78	1454	1504	1451	1874	1010	1442	1484.63	5.47	32693	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	453	-1.57	1.03	12	0.19	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
112	20230811	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	56	2	3.88	70664041	47653	30.40	1454	1504	1451	1874	1010	1442	1482.89	5.47	32639	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	456	-1.57	1.04	12	0.16	-952.00	1440.00	8200	20220816	-81.73	1350	20230726	10.96	4450	-66.34	20230102	1350	10.96	20230726	3250	-53.91	20230619	208	620.19	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
113	20230811	090251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	17	2	1.18	5154755	3542	2.26	1454	1459	1451	1874	1010	1442	1455.32	5.47	1962	1512	1477	1456	1421	1400	1466	1410	304	432	1000	1000	1	1	30416158	444	-1.53	1.01	12	0.01	-952.00	1440.00	8200	20220816	-82.21	1350	20230726	8.07	4450	-67.21	20230102	1350	8.07	20230726	3250	-55.11	20230619	208	601.44	20230512	0.07	N	013720	1000	304 억	1663430	N	N	N	N
114	20230810	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1442	-2	5	-0.14	229055361	156771	62.08	1456	1491	1435	1877	1011	1444	1461.73	5.28	57054	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	439	-1.51	1.00	12	0.52	-952.00	1440.00	8200	20220816	-82.41	1350	20230726	6.81	4450	-67.60	20230102	1350	6.81	20230726	3250	-55.63	20230619	208	593.27	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
115	20230810	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	1	2	0.07	194387186	132708	52.55	1456	1491	1441	1877	1011	1444	1464.77	5.28	57538	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	440	-1.52	1.00	12	0.44	-952.00	1440.00	8200	20220816	-82.38	1350	20230726	7.04	4450	-67.53	20230102	1350	7.04	20230726	3250	-55.54	20230619	208	594.71	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
116	20230810	140249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	21	2	1.45	134494664	91465	36.22	1456	1491	1447	1877	1011	1444	1470.45	5.28	43888	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	446	-1.54	1.02	12	0.30	-952.00	1440.00	8200	20220816	-82.13	1350	20230726	8.52	4450	-67.08	20230102	1350	8.52	20230726	3250	-54.92	20230619	208	604.33	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
117	20230810	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	46	2	3.19	109463537	74443	29.48	1456	1491	1447	1877	1011	1444	1470.43	5.28	37470	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	453	-1.57	1.03	12	0.24	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
118	20230810	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	31	2	2.15	92811513	63227	25.04	1456	1491	1447	1877	1011	1444	1467.91	5.28	29513	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	449	-1.55	1.02	12	0.21	-952.00	1440.00	8200	20220816	-82.01	1350	20230726	9.26	4450	-66.85	20230102	1350	9.26	20230726	3250	-54.62	20230619	208	609.13	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
119	20230810	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	46	2	3.19	76503133	52183	20.66	1456	1491	1447	1877	1011	1444	1466.05	5.28	26467	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	453	-1.57	1.03	12	0.17	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
120	20230810	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	26	2	1.80	47233753	32385	12.82	1456	1474	1447	1877	1011	1444	1458.51	5.28	11663	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	447	-1.54	1.02	12	0.11	-952.00	1440.00	8200	20220816	-82.07	1350	20230726	8.89	4450	-66.97	20230102	1350	8.89	20230726	3250	-54.77	20230619	208	606.73	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
121	20230810	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	13	2	0.90	7357883	5064	2.01	1456	1473	1449	1877	1011	1444	1452.98	5.28	-1641	1538	1490	1450	1402	1362	1471	1383	304	433	1000	1010	1	1	30416158	443	-1.53	1.01	12	0.02	-952.00	1440.00	8200	20220816	-82.23	1350	20230726	7.93	4450	-67.26	20230102	1350	7.93	20230726	3250	-55.17	20230619	208	600.48	20230512	0.07	N	013720	1000	304 억	1605551	N	N	N	N
122	20230809	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	-39	5	-2.63	363853143	251193	174.46	1461	1498	1410	1927	1039	1483	1448.53	5.31	-11230	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	439	-1.52	1.00	12	0.83	-952.00	1440.00	8200	20220816	-82.39	1350	20230726	6.96	4450	-67.55	20230102	1350	6.96	20230726	3250	-55.57	20230619	208	594.23	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
123	20230809	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	-43	5	-2.90	349119650	240981	167.36	1461	1498	1410	1927	1039	1483	1448.74	5.31	-8757	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	438	-1.51	1.00	12	0.79	-952.00	1440.00	8200	20220816	-82.44	1350	20230726	6.67	4450	-67.64	20230102	1350	6.67	20230726	3250	-55.69	20230619	208	592.31	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
124	20230809	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	-39	5	-2.63	176275435	119806	83.21	1461	1498	1441	1927	1039	1483	1471.34	5.31	21753	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	439	-1.52	1.00	12	0.39	-952.00	1440.00	8200	20220816	-82.39	1350	20230726	6.96	4450	-67.55	20230102	1350	6.96	20230726	3250	-55.57	20230619	208	594.23	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
125	20230809	130250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	-2	5	-0.13	87275251	58940	40.93	1461	1498	1461	1927	1039	1483	1480.75	5.31	18636	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	450	-1.56	1.03	12	0.19	-952.00	1440.00	8200	20220816	-81.94	1350	20230726	9.70	4450	-66.72	20230102	1350	9.70	20230726	3250	-54.43	20230619	208	612.02	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
126	20230809	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-3	5	-0.20	73766211	49816	34.60	1461	1498	1461	1927	1039	1483	1480.77	5.31	13964	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	450	-1.55	1.03	12	0.16	-952.00	1440.00	8200	20220816	-81.95	1350	20230726	9.63	4450	-66.74	20230102	1350	9.63	20230726	3250	-54.46	20230619	208	611.54	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
127	20230809	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-5	5	-0.34	65460364	44197	30.70	1461	1498	1461	1927	1039	1483	1481.10	5.31	12989	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	450	-1.55	1.03	12	0.15	-952.00	1440.00	8200	20220816	-81.98	1350	20230726	9.48	4450	-66.79	20230102	1350	9.48	20230726	3250	-54.52	20230619	208	610.58	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
128	20230809	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	7	2	0.47	42723074	28873	20.05	1461	1498	1461	1927	1039	1483	1479.69	5.31	10869	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	453	-1.57	1.03	12	0.09	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
129	20230809	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	-7	5	-0.47	1012016	692	0.48	1461	1482	1461	1927	1039	1483	1462.45	5.31	315	1565	1524	1497	1456	1429	1510	1442	304	444	1000	1030	1	1	30416158	449	-1.55	1.02	12	0.00	-952.00	1440.00	8200	20220816	-82.00	1350	20230726	9.33	4450	-66.83	20230102	1350	9.33	20230726	3250	-54.58	20230619	208	609.62	20230512	0.07	N	013720	1000	304 억	1615387	N	N	N	N
130	20230808	160251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-22	5	-1.46	214221994	143435	108.99	1489	1538	1470	1956	1054	1505	1493.51	5.38	-23861	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	451	-1.56	1.03	12	0.47	-952.00	1440.00	8200	20220816	-81.91	1350	20230726	9.85	4450	-66.67	20230102	1350	9.85	20230726	3250	-54.37	20230619	208	612.98	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
131	20230808	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-35	5	-2.33	201599942	134883	102.50	1489	1538	1470	1956	1054	1505	1494.63	5.38	-21120	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	447	-1.54	1.02	12	0.44	-952.00	1440.00	8200	20220816	-82.07	1350	20230726	8.89	4450	-66.97	20230102	1350	8.89	20230726	3250	-54.77	20230619	208	606.73	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
132	20230808	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-14	5	-0.93	154289578	102872	78.17	1489	1538	1482	1956	1054	1505	1499.82	5.38	-16021	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	454	-1.57	1.04	12	0.34	-952.00	1440.00	8200	20220816	-81.82	1350	20230726	10.44	4450	-66.49	20230102	1350	10.44	20230726	3250	-54.12	20230619	208	616.83	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
133	20230808	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	22	2	1.46	133002689	88674	67.38	1489	1538	1482	1956	1054	1505	1499.91	5.38	-14204	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	464	-1.60	1.06	12	0.29	-952.00	1440.00	8200	20220816	-81.38	1350	20230726	13.11	4450	-65.69	20230102	1350	13.11	20230726	3250	-53.02	20230619	208	634.13	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
134	20230808	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-20	5	-1.33	89379629	59885	45.51	1489	1519	1482	1956	1054	1505	1492.52	5.38	-14185	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	452	-1.56	1.03	12	0.20	-952.00	1440.00	8200	20220816	-81.89	1350	20230726	10.00	4450	-66.63	20230102	1350	10.00	20230726	3250	-54.31	20230619	208	613.94	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
135	20230808	110245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	-13	5	-0.86	65957319	44125	33.53	1489	1519	1487	1956	1054	1505	1494.78	5.38	-9191	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	454	-1.57	1.04	12	0.15	-952.00	1440.00	8200	20220816	-81.80	1350	20230726	10.52	4450	-66.47	20230102	1350	10.52	20230726	3250	-54.09	20230619	208	617.31	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
136	20230808	100247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	4	2	0.27	30585061	20447	15.54	1489	1519	1487	1956	1054	1505	1495.82	5.38	-1019	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	459	-1.59	1.05	12	0.07	-952.00	1440.00	8200	20220816	-81.60	1350	20230726	11.78	4450	-66.09	20230102	1350	11.78	20230726	3250	-53.57	20230619	208	625.48	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
137	20230808	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	0	3	0.00	1449469	973	0.74	1489	1505	1489	1956	1054	1505	1489.69	5.38	-79	1644	1574	1530	1460	1416	1552	1438	304	451	1000	1050	1	1	30416158	458	-1.58	1.05	12	0.00	-952.00	1440.00	8200	20220816	-81.65	1350	20230726	11.48	4450	-66.18	20230102	1350	11.48	20230726	3250	-53.69	20230619	208	623.56	20230512	0.07	N	013720	1000	304 억	1635838	N	N	N	N
138	20230807	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	5	2	0.33	200862966	131538	197.35	1530	1600	1486	1950	1050	1500	1527.03	5.40	-6142	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	458	-1.58	1.05	12	0.43	-952.00	1440.00	8200	20220816	-81.65	1350	20230726	11.48	4450	-66.18	20230102	1350	11.48	20230726	3250	-53.69	20230619	208	623.56	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
139	20230807	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	6	2	0.40	192873125	126251	189.42	1530	1600	1486	1950	1050	1500	1527.70	5.40	-6217	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	458	-1.58	1.05	12	0.42	-952.00	1440.00	8200	20220816	-81.63	1350	20230726	11.56	4450	-66.16	20230102	1350	11.56	20230726	3250	-53.66	20230619	208	624.04	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
140	20230807	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-5	5	-0.33	182106630	119107	178.70	1530	1600	1486	1950	1050	1500	1528.93	5.40	-5623	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	455	-1.57	1.04	12	0.39	-952.00	1440.00	8200	20220816	-81.77	1350	20230726	10.74	4450	-66.40	20230102	1350	10.74	20230726	3250	-54.00	20230619	208	618.75	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
141	20230807	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	25	2	1.67	166350269	108639	163.00	1530	1600	1486	1950	1050	1500	1531.22	5.40	-4374	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	464	-1.60	1.06	12	0.36	-952.00	1440.00	8200	20220816	-81.40	1350	20230726	12.96	4450	-65.73	20230102	1350	12.96	20230726	3250	-53.08	20230619	208	633.17	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
142	20230807	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	19	2	1.27	129948156	84699	127.08	1530	1600	1486	1950	1050	1500	1534.23	5.40	-2173	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	462	-1.60	1.05	12	0.28	-952.00	1440.00	8200	20220816	-81.48	1350	20230726	12.52	4450	-65.87	20230102	1350	12.52	20230726	3250	-53.26	20230619	208	630.29	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
143	20230807	110242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	24	2	1.60	117981280	76796	115.22	1530	1600	1486	1950	1050	1500	1536.29	5.40	-3253	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	464	-1.60	1.06	12	0.25	-952.00	1440.00	8200	20220816	-81.41	1350	20230726	12.89	4450	-65.75	20230102	1350	12.89	20230726	3250	-53.11	20230619	208	632.69	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
144	20230807	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	20	2	1.33	31834194	21151	31.73	1530	1530	1486	1950	1050	1500	1505.09	5.40	-1581	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	462	-1.60	1.06	12	0.07	-952.00	1440.00	8200	20220816	-81.46	1350	20230726	12.59	4450	-65.84	20230102	1350	12.59	20230726	3250	-53.23	20230619	208	630.77	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
145	20230807	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	8	2	0.53	2821907	1847	2.77	1530	1530	1508	1950	1050	1500	1527.83	5.40	-506	1538	1518	1487	1467	1436	1529	1478	304	450	1000	1050	1	1	30416158	459	-1.58	1.05	12	0.01	-952.00	1440.00	8200	20220816	-81.61	1350	20230726	11.70	4450	-66.11	20230102	1350	11.70	20230726	3250	-53.60	20230619	208	625.00	20230512	0.07	N	013720	1000	304 억	1641972	N	N	N	N
146	20230804	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	14	2	0.94	97100644	65216	59.15	1486	1507	1456	1931	1041	1486	1488.77	5.41	-3869	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	456	-1.58	1.04	12	0.21	-952.00	1440.00	8200	20220816	-81.71	1350	20230726	11.11	4450	-66.29	20230102	1350	11.11	20230726	3250	-53.85	20230619	208	621.15	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
147	20230804	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	4	2	0.27	91230591	61301	55.60	1486	1507	1456	1931	1041	1486	1488.24	5.41	-4774	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	453	-1.57	1.03	12	0.20	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
148	20230804	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	7	2	0.47	78017298	52495	47.61	1486	1507	1456	1931	1041	1486	1486.19	5.41	-5123	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	454	-1.57	1.04	12	0.17	-952.00	1440.00	8200	20220816	-81.79	1350	20230726	10.59	4450	-66.45	20230102	1350	10.59	20230726	3250	-54.06	20230619	208	617.79	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
149	20230804	130243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	4	2	0.27	63879402	42982	38.99	1486	1507	1456	1931	1041	1486	1486.19	5.41	-5747	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	453	-1.57	1.03	12	0.14	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
150	20230804	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	8	2	0.54	55603950	37422	33.94	1486	1507	1456	1931	1041	1486	1485.86	5.41	-2739	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	454	-1.57	1.04	12	0.12	-952.00	1440.00	8200	20220816	-81.78	1350	20230726	10.67	4450	-66.43	20230102	1350	10.67	20230726	3250	-54.03	20230619	208	618.27	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
151	20230804	110243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	16	2	1.08	46819156	31545	28.61	1486	1507	1456	1931	1041	1486	1484.20	5.41	-593	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	457	-1.58	1.04	12	0.10	-952.00	1440.00	8200	20220816	-81.68	1350	20230726	11.26	4450	-66.25	20230102	1350	11.26	20230726	3250	-53.78	20230619	208	622.12	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
152	20230804	100241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	18	2	1.21	33281608	22491	20.40	1486	1504	1456	1931	1041	1486	1479.77	5.41	930	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	457	-1.58	1.04	12	0.07	-952.00	1440.00	8200	20220816	-81.66	1350	20230726	11.41	4450	-66.20	20230102	1350	11.41	20230726	3250	-53.72	20230619	208	623.08	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
153	20230804	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	-3	5	-0.20	4935501	3340	3.03	1486	1486	1456	1931	1041	1486	1477.69	5.41	-554	1562	1523	1487	1448	1412	1506	1431	304	445	1000	1040	1	1	30416158	451	-1.56	1.03	12	0.01	-952.00	1440.00	8200	20220816	-81.91	1350	20230726	9.85	4450	-66.67	20230102	1350	9.85	20230726	3250	-54.37	20230619	208	612.98	20230512	0.07	N	013720	1000	304 억	1644050	N	N	N	N
154	20230803	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-41	5	-2.69	161455075	108517	79.20	1515	1526	1451	1985	1069	1527	1487.83	5.41	-263	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	452	-1.56	1.03	12	0.36	-952.00	1440.00	8200	20220816	-81.88	1350	20230726	10.07	4450	-66.61	20230102	1350	10.07	20230726	3250	-54.28	20230619	208	614.42	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
155	20230803	150243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-37	5	-2.42	142142716	95528	69.72	1515	1526	1451	1985	1069	1527	1487.97	5.41	-1086	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	453	-1.57	1.03	12	0.31	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
156	20230803	140240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-38	5	-2.49	129323873	86932	63.44	1515	1526	1451	1985	1069	1527	1487.64	5.41	-622	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	453	-1.56	1.03	12	0.29	-952.00	1440.00	8200	20220816	-81.84	1350	20230726	10.30	4450	-66.54	20230102	1350	10.30	20230726	3250	-54.18	20230619	208	615.87	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
157	20230803	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1521	-6	5	-0.39	117782427	79220	57.82	1515	1526	1451	1985	1069	1527	1486.78	5.41	-1648	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	463	-1.60	1.06	12	0.26	-952.00	1440.00	8200	20220816	-81.45	1350	20230726	12.67	4450	-65.82	20230102	1350	12.67	20230726	3250	-53.20	20230619	208	631.25	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
158	20230803	120243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-32	5	-2.10	104194338	70221	51.25	1515	1516	1451	1985	1069	1527	1483.81	5.41	-6330	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	455	-1.57	1.04	12	0.23	-952.00	1440.00	8200	20220816	-81.77	1350	20230726	10.74	4450	-66.40	20230102	1350	10.74	20230726	3250	-54.00	20230619	208	618.75	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
159	20230803	110240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-41	5	-2.69	93864742	63311	46.21	1515	1516	1451	1985	1069	1527	1482.60	5.41	-7276	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	452	-1.56	1.03	12	0.21	-952.00	1440.00	8200	20220816	-81.88	1350	20230726	10.07	4450	-66.61	20230102	1350	10.07	20230726	3250	-54.28	20230619	208	614.42	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
160	20230803	100240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-37	5	-2.42	67067606	45206	32.99	1515	1516	1451	1985	1069	1527	1483.60	5.41	-538	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	453	-1.57	1.03	12	0.15	-952.00	1440.00	8200	20220816	-81.83	1350	20230726	10.37	4450	-66.52	20230102	1350	10.37	20230726	3250	-54.15	20230619	208	616.35	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
161	20230803	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-38	5	-2.49	5992890	3987	2.91	1515	1516	1480	1985	1069	1527	1503.10	5.41	-1118	1620	1573	1544	1497	1468	1559	1483	304	458	1000	1060	1	1	30416158	453	-1.56	1.03	12	0.01	-952.00	1440.00	8200	20220816	-81.84	1350	20230726	10.30	4450	-66.54	20230102	1350	10.30	20230726	3250	-54.18	20230619	208	615.87	20230512	0.07	N	013720	1000	304 억	1644313	N	N	N	N
162	20230802	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	-22	5	-1.42	210160046	135840	114.58	1549	1591	1515	2010	1085	1549	1547.17	5.48	-21311	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	464	-1.60	1.06	12	0.45	-952.00	1440.00	8200	20220816	-81.38	1350	20230726	13.11	4450	-65.69	20230102	1350	13.11	20230726	3250	-53.02	20230619	208	634.13	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
163	20230802	150243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-27	5	-1.74	184957399	119256	100.59	1549	1591	1515	2010	1085	1549	1550.93	5.48	-20219	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	463	-1.60	1.06	12	0.39	-952.00	1440.00	8200	20220816	-81.44	1350	20230726	12.74	4450	-65.80	20230102	1350	12.74	20230726	3250	-53.17	20230619	208	631.73	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
164	20230802	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-21	5	-1.36	162698528	104714	88.32	1549	1591	1515	2010	1085	1549	1553.74	5.48	-18957	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	465	-1.61	1.06	12	0.34	-952.00	1440.00	8200	20220816	-81.37	1350	20230726	13.19	4450	-65.66	20230102	1350	13.19	20230726	3250	-52.98	20230619	208	634.62	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
165	20230802	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-14	5	-0.90	131403752	84196	71.02	1549	1591	1534	2010	1085	1549	1560.69	5.48	-21727	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	467	-1.61	1.07	12	0.28	-952.00	1440.00	8200	20220816	-81.28	1350	20230726	13.70	4450	-65.51	20230102	1350	13.70	20230726	3250	-52.77	20230619	208	637.98	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
166	20230802	120239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	1	2	0.06	110629238	70735	59.66	1549	1591	1543	2010	1085	1549	1564.00	5.48	-17759	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	471	-1.63	1.08	12	0.23	-952.00	1440.00	8200	20220816	-81.10	1350	20230726	14.81	4450	-65.17	20230102	1350	14.81	20230726	3250	-52.31	20230619	208	645.19	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
167	20230802	110238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	13	2	0.84	84719755	54029	45.57	1549	1591	1544	2010	1085	1549	1568.04	5.48	-7543	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	475	-1.64	1.08	12	0.18	-952.00	1440.00	8200	20220816	-80.95	1350	20230726	15.70	4450	-64.90	20230102	1350	15.70	20230726	3250	-51.94	20230619	208	650.96	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
168	20230802	100240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	21	2	1.36	48396142	31016	26.16	1549	1570	1544	2010	1085	1549	1560.36	5.48	-3910	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	478	-1.65	1.09	12	0.10	-952.00	1440.00	8200	20220816	-80.85	1350	20230726	16.30	4450	-64.72	20230102	1350	16.30	20230726	3250	-51.69	20230619	208	654.81	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
169	20230802	090240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1545	-4	5	-0.26	3169052	2047	1.73	1549	1549	1545	2010	1085	1549	1548.14	5.48	-511	1649	1599	1548	1498	1447	1624	1523	304	462	1000	1080	1	1	30416158	470	-1.62	1.07	12	0.01	-952.00	1440.00	8200	20220816	-81.16	1350	20230726	14.44	4450	-65.28	20230102	1350	14.44	20230726	3250	-52.46	20230619	208	642.79	20230512	0.07	N	013720	1000	304 억	1666852	N	N	N	N
170	20230801	160241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1549	33	2	2.18	182056884	118152	77.09	1500	1598	1497	1970	1062	1516	1540.87	5.42	17376	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	471	-1.63	1.08	12	0.39	-952.00	1440.00	8200	20220816	-81.11	1350	20230726	14.74	4450	-65.19	20230102	1350	14.74	20230726	3250	-52.34	20230619	208	644.71	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
171	20230801	150238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	34	2	2.24	179831399	116713	76.15	1500	1598	1497	1970	1062	1516	1540.80	5.42	16901	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	471	-1.63	1.08	12	0.38	-952.00	1440.00	8200	20220816	-81.10	1350	20230726	14.81	4450	-65.17	20230102	1350	14.81	20230726	3250	-52.31	20230619	208	645.19	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
172	20230801	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	32	2	2.11	169730249	110175	71.88	1500	1598	1497	1970	1062	1516	1540.55	5.42	16011	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	471	-1.63	1.07	12	0.36	-952.00	1440.00	8200	20220816	-81.12	1350	20230726	14.67	4450	-65.21	20230102	1350	14.67	20230726	3250	-52.37	20230619	208	644.23	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
173	20230801	130239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1546	30	2	1.98	152501778	98980	64.58	1500	1598	1497	1970	1062	1516	1540.73	5.42	18462	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	470	-1.62	1.07	12	0.33	-952.00	1440.00	8200	20220816	-81.15	1350	20230726	14.52	4450	-65.26	20230102	1350	14.52	20230726	3250	-52.43	20230619	208	643.27	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
174	20230801	120240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1551	35	2	2.31	141828462	92102	60.09	1500	1598	1497	1970	1062	1516	1539.91	5.42	17337	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	472	-1.63	1.08	12	0.30	-952.00	1440.00	8200	20220816	-81.09	1350	20230726	14.89	4450	-65.15	20230102	1350	14.89	20230726	3250	-52.28	20230619	208	645.67	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
175	20230801	110238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	43	2	2.84	102201569	66939	43.67	1500	1559	1497	1970	1062	1516	1526.79	5.42	24178	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	474	-1.64	1.08	12	0.22	-952.00	1440.00	8200	20220816	-80.99	1350	20230726	15.48	4450	-64.97	20230102	1350	15.48	20230726	3250	-52.03	20230619	208	649.52	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
176	20230801	100239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	9	2	0.59	46595881	30806	20.10	1500	1532	1497	1970	1062	1516	1512.56	5.42	8044	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	464	-1.60	1.06	12	0.10	-952.00	1440.00	8200	20220816	-81.40	1350	20230726	12.96	4450	-65.73	20230102	1350	12.96	20230726	3250	-53.08	20230619	208	633.17	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N
177	20230801	090238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-16	5	-1.06	14970705	9975	6.51	1500	1509	1500	1970	1062	1516	1500.82	5.42	5557	1610	1562	1523	1475	1436	1543	1456	304	454	1000	1060	1	1	30416158	456	-1.58	1.04	12	0.03	-952.00	1440.00	8200	20220816	-81.71	1350	20230726	11.11	4450	-66.29	20230102	1350	11.11	20230726	3250	-53.85	20230619	208	621.15	20230512	0.07	N	013720	1000	304 억	1649529	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History