KissMeData/054180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	18	2	1.35	1198279728	858760	406.62	1375	1445	1345	1738	936	1337	1395.41	0.00	59728	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	408	-0.84	0.55	12	2.86	-1621.00	2477.00	7484	20220907	-81.89	1230	20230316	10.16	3470	-60.95	20230102	1230	10.16	20230316	14950	-90.94	20220907	1230	10.16	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
3	20230831	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	13	2	0.97	1186999670	850417	402.67	1375	1445	1345	1738	936	1337	1395.79	0.00	59104	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	406	-0.83	0.55	12	2.83	-1621.00	2477.00	7484	20220907	-81.96	1230	20230316	9.76	3470	-61.10	20230102	1230	9.76	20230316	14950	-90.97	20220907	1230	9.76	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
4	20230831	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	36	2	2.69	1130146452	808632	382.89	1375	1445	1345	1738	936	1337	1397.60	0.00	63482	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	413	-0.85	0.55	12	2.69	-1621.00	2477.00	7484	20220907	-81.65	1230	20230316	11.63	3470	-60.43	20230102	1230	11.63	20230316	14950	-90.82	20220907	1230	11.63	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
5	20230831	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	47	2	3.52	1071742857	766183	362.79	1375	1445	1345	1738	936	1337	1398.81	0.00	64658	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	416	-0.85	0.56	12	2.55	-1621.00	2477.00	7484	20220907	-81.51	1230	20230316	12.52	3470	-60.12	20230102	1230	12.52	20230316	14950	-90.74	20220907	1230	12.52	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
6	20230831	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	55	2	4.11	1023766054	731450	346.34	1375	1445	1345	1738	936	1337	1399.64	0.00	72226	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	419	-0.86	0.56	12	2.43	-1621.00	2477.00	7484	20220907	-81.40	1230	20230316	13.17	3470	-59.88	20230102	1230	13.17	20230316	14950	-90.69	20220907	1230	13.17	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
7	20230831	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	58	2	4.34	939440830	670718	317.58	1375	1445	1345	1738	936	1337	1400.65	0.00	89678	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	420	-0.86	0.56	12	2.23	-1621.00	2477.00	7484	20220907	-81.36	1230	20230316	13.41	3470	-59.80	20230102	1230	13.41	20230316	14950	-90.67	20220907	1230	13.41	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
8	20230831	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	73	2	5.46	694562780	497317	235.48	1375	1445	1345	1738	936	1337	1396.62	0.00	64466	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	424	-0.87	0.57	12	1.65	-1621.00	2477.00	7484	20220907	-81.16	1230	20230316	14.63	3470	-59.37	20230102	1230	14.63	20230316	14950	-90.57	20220907	1230	14.63	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
9	20230831	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	8	2	0.60	54559152	40073	18.97	1375	1386	1345	1738	936	1337	1361.49	0.00	-6090	1397	1366	1345	1314	1293	1356	1304	150	401	500	900	1	1	30077451	405	-0.83	0.54	12	0.13	-1621.00	2477.00	7484	20220907	-82.03	1230	20230316	9.35	3470	-61.24	20230102	1230	9.35	20230316	14950	-91.00	20220907	1230	9.35	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
10	20230830	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	0	3	0.00	281833237	210850	72.50	1376	1376	1324	1738	936	1337	1336.65	0.00	-29136	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	402	-0.82	0.54	12	0.70	-1621.00	2477.00	7484	20220907	-82.14	1230	20230316	8.70	3470	-61.47	20230102	1230	8.70	20230316	14950	-91.06	20220907	1230	8.70	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
11	20230830	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	2	2	0.15	268296068	200730	69.02	1376	1376	1324	1738	936	1337	1336.60	0.00	-27716	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	403	-0.83	0.54	12	0.67	-1621.00	2477.00	7484	20220907	-82.11	1230	20230316	8.86	3470	-61.41	20230102	1230	8.86	20230316	14950	-91.04	20220907	1230	8.86	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
12	20230830	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-1	5	-0.07	222828388	166716	57.33	1376	1376	1324	1738	936	1337	1336.57	0.00	-23604	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	402	-0.82	0.54	12	0.55	-1621.00	2477.00	7484	20220907	-82.15	1230	20230316	8.62	3470	-61.50	20230102	1230	8.62	20230316	14950	-91.06	20220907	1230	8.62	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
13	20230830	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	1	2	0.07	183582369	137260	47.20	1376	1376	1324	1738	936	1337	1337.48	0.00	-25007	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	402	-0.83	0.54	12	0.46	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
14	20230830	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	3	2	0.22	155521410	116264	39.98	1376	1376	1324	1738	936	1337	1337.66	0.00	-22645	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	403	-0.83	0.54	12	0.39	-1621.00	2477.00	7484	20220907	-82.10	1230	20230316	8.94	3470	-61.38	20230102	1230	8.94	20230316	14950	-91.04	20220907	1230	8.94	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
15	20230830	111030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	2	2	0.15	142157545	106259	36.54	1376	1376	1324	1738	936	1337	1337.84	0.00	-21558	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	403	-0.83	0.54	12	0.35	-1621.00	2477.00	7484	20220907	-82.11	1230	20230316	8.86	3470	-61.41	20230102	1230	8.86	20230316	14950	-91.04	20220907	1230	8.86	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
16	20230830	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-2	5	-0.15	107624780	80327	27.62	1376	1376	1324	1738	936	1337	1339.83	0.00	-17946	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	402	-0.82	0.54	12	0.27	-1621.00	2477.00	7484	20220907	-82.16	1230	20230316	8.54	3470	-61.53	20230102	1230	8.54	20230316	14950	-91.07	20220907	1230	8.54	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
17	20230830	090650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	11	2	0.82	11484166	8466	2.91	1376	1376	1344	1738	936	1337	1356.50	0.00	-3899	1377	1357	1324	1304	1271	1367	1314	150	401	500	900	1	1	30077451	405	-0.83	0.54	12	0.03	-1621.00	2477.00	7484	20220907	-81.99	1230	20230316	9.59	3470	-61.15	20230102	1230	9.59	20230316	14950	-90.98	20220907	1230	9.59	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
18	20230829	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	44	2	3.40	382281605	290768	64.71	1306	1344	1291	1680	906	1293	1314.72	0.00	99349	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	402	-0.82	0.54	12	0.97	-1621.00	2477.00	7484	20220907	-82.14	1230	20230316	8.70	3470	-61.47	20230102	1230	8.70	20230316	14950	-91.06	20220907	1230	8.70	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
19	20230829	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	46	2	3.56	357449748	272178	60.58	1306	1344	1291	1680	906	1293	1313.29	0.00	100699	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	403	-0.83	0.54	12	0.90	-1621.00	2477.00	7484	20220907	-82.11	1230	20230316	8.86	3470	-61.41	20230102	1230	8.86	20230316	14950	-91.04	20220907	1230	8.86	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
20	20230829	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	42	2	3.25	332719772	253717	56.47	1306	1337	1291	1680	906	1293	1311.38	0.00	102578	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	402	-0.82	0.54	12	0.84	-1621.00	2477.00	7484	20220907	-82.16	1230	20230316	8.54	3470	-61.53	20230102	1230	8.54	20230316	14950	-91.07	20220907	1230	8.54	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
21	20230829	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	27	2	2.09	276318615	211244	47.02	1306	1328	1291	1680	906	1293	1308.05	0.00	81581	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	397	-0.81	0.53	12	0.70	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
22	20230829	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	18	2	1.39	179865962	138007	30.72	1306	1319	1291	1680	906	1293	1303.31	0.00	44219	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	394	-0.81	0.53	12	0.46	-1621.00	2477.00	7484	20220907	-82.48	1230	20230316	6.59	3470	-62.22	20230102	1230	6.59	20230316	14950	-91.23	20220907	1230	6.59	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
23	20230829	111153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	16	2	1.24	150725461	115679	25.75	1306	1319	1291	1680	906	1293	1302.96	0.00	45377	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	394	-0.81	0.53	12	0.38	-1621.00	2477.00	7484	20220907	-82.51	1230	20230316	6.42	3470	-62.28	20230102	1230	6.42	20230316	14950	-91.24	20220907	1230	6.42	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
24	20230829	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	23	2	1.78	108857874	83629	18.61	1306	1319	1291	1680	906	1293	1301.68	0.00	43749	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	396	-0.81	0.53	12	0.28	-1621.00	2477.00	7484	20220907	-82.42	1230	20230316	6.99	3470	-62.07	20230102	1230	6.99	20230316	14950	-91.20	20220907	1230	6.99	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
25	20230829	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	0	3	0.00	4694668	3612	0.80	1306	1306	1293	1680	906	1293	1299.74	0.00	-523	1344	1318	1284	1258	1224	1301	1241	150	387	500	870	1	1	30077451	389	-0.80	0.52	12	0.01	-1621.00	2477.00	7484	20220907	-82.72	1230	20230316	5.12	3470	-62.74	20230102	1230	5.12	20230316	14950	-91.35	20220907	1230	5.12	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
26	20230828	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-17	5	-1.30	572969218	448544	252.77	1300	1310	1250	1703	917	1310	1277.39	0.00	22085	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	389	-0.80	0.52	12	1.49	-1621.00	2477.00	7484	20220907	-82.72	1230	20230316	5.12	3470	-62.74	20230102	1230	5.12	20230316	14950	-91.35	20220907	1230	5.12	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
27	20230828	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-17	5	-1.30	536686941	420576	237.01	1300	1310	1250	1703	917	1310	1276.08	0.00	13186	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	389	-0.80	0.52	12	1.40	-1621.00	2477.00	7484	20220907	-82.72	1230	20230316	5.12	3470	-62.74	20230102	1230	5.12	20230316	14950	-91.35	20220907	1230	5.12	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
28	20230828	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-26	5	-1.98	492134953	386094	217.58	1300	1310	1250	1703	917	1310	1274.65	0.00	23068	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	386	-0.79	0.52	12	1.28	-1621.00	2477.00	7484	20220907	-82.84	1230	20230316	4.39	3470	-63.00	20230102	1230	4.39	20230316	14950	-91.41	20220907	1230	4.39	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
29	20230828	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-19	5	-1.45	413213684	324445	182.84	1300	1310	1250	1703	917	1310	1273.60	0.00	25804	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	388	-0.80	0.52	12	1.08	-1621.00	2477.00	7484	20220907	-82.75	1230	20230316	4.96	3470	-62.80	20230102	1230	4.96	20230316	14950	-91.36	20220907	1230	4.96	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
30	20230828	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-19	5	-1.45	375990799	295495	166.52	1300	1310	1250	1703	917	1310	1272.41	0.00	24988	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	388	-0.80	0.52	12	0.98	-1621.00	2477.00	7484	20220907	-82.75	1230	20230316	4.96	3470	-62.80	20230102	1230	4.96	20230316	14950	-91.36	20220907	1230	4.96	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
31	20230828	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1292	-18	5	-1.37	345517814	271919	153.24	1300	1310	1250	1703	917	1310	1270.66	0.00	22953	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	389	-0.80	0.52	12	0.90	-1621.00	2477.00	7484	20220907	-82.74	1230	20230316	5.04	3470	-62.77	20230102	1230	5.04	20230316	14950	-91.36	20220907	1230	5.04	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
32	20230828	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-35	5	-2.67	310693700	244790	137.95	1300	1310	1250	1703	917	1310	1269.23	0.00	18839	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	383	-0.79	0.51	12	0.81	-1621.00	2477.00	7484	20220907	-82.96	1230	20230316	3.66	3470	-63.26	20230102	1230	3.66	20230316	14950	-91.47	20220907	1230	3.66	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
33	20230828	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1292	-18	5	-1.37	25734335	19825	11.17	1300	1310	1292	1703	917	1310	1298.07	0.00	2707	1341	1325	1312	1296	1283	1319	1290	150	393	500	890	1	1	30077451	389	-0.80	0.52	12	0.07	-1621.00	2477.00	7484	20220907	-82.74	1230	20230316	5.04	3470	-62.77	20230102	1230	5.04	20230316	14950	-91.36	20220907	1230	5.04	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
34	20230825	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-5	5	-0.38	231813007	176886	114.57	1315	1328	1299	1709	921	1315	1310.52	0.00	-10915	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	394	-0.81	0.53	12	0.59	-1621.00	2477.00	7484	20220907	-82.50	1230	20230316	6.50	3470	-62.25	20230102	1230	6.50	20230316	14950	-91.24	20220907	1230	6.50	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
35	20230825	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	-12	5	-0.91	221716121	169146	109.56	1315	1328	1299	1709	921	1315	1310.80	0.00	-10813	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	392	-0.80	0.53	12	0.56	-1621.00	2477.00	7484	20220907	-82.59	1230	20230316	5.93	3470	-62.45	20230102	1230	5.93	20230316	14950	-91.28	20220907	1230	5.93	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
36	20230825	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	-9	5	-0.68	148974533	113297	73.38	1315	1328	1303	1709	921	1315	1314.90	0.00	-7569	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	393	-0.81	0.53	12	0.38	-1621.00	2477.00	7484	20220907	-82.55	1230	20230316	6.18	3470	-62.36	20230102	1230	6.18	20230316	14950	-91.26	20220907	1230	6.18	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
37	20230825	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	5	2	0.38	117279337	89137	57.73	1315	1328	1303	1709	921	1315	1315.72	0.00	-4412	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	397	-0.81	0.53	12	0.30	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
38	20230825	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	5	2	0.38	97462172	74094	47.99	1315	1328	1303	1709	921	1315	1315.39	0.00	-3328	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	397	-0.81	0.53	12	0.25	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
39	20230825	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-2	5	-0.15	68091150	51756	33.52	1315	1328	1303	1709	921	1315	1315.62	0.00	-2450	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	395	-0.81	0.53	12	0.17	-1621.00	2477.00	7484	20220907	-82.46	1230	20230316	6.75	3470	-62.16	20230102	1230	6.75	20230316	14950	-91.22	20220907	1230	6.75	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
40	20230825	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	-1	5	-0.08	58331006	44307	28.70	1315	1328	1303	1709	921	1315	1316.52	0.00	-2014	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	395	-0.81	0.53	12	0.15	-1621.00	2477.00	7484	20220907	-82.44	1230	20230316	6.83	3470	-62.13	20230102	1230	6.83	20230316	14950	-91.21	20220907	1230	6.83	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
41	20230825	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	13	2	0.99	10491977	7905	5.12	1315	1328	1315	1709	921	1315	1327.26	0.00	0	1341	1328	1315	1302	1289	1321	1295	150	394	500	890	1	1	30077451	399	-0.82	0.54	12	0.03	-1621.00	2477.00	7484	20220907	-82.26	1230	20230316	7.97	3470	-61.73	20230102	1230	7.97	20230316	14950	-91.12	20220907	1230	7.97	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
42	20230824	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-10	5	-0.75	199505729	151238	34.66	1321	1328	1302	1722	928	1325	1319.45	0.00	-2276	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	396	-0.81	0.53	12	0.50	-1621.00	2477.00	7484	20220907	-82.43	1230	20230316	6.91	3470	-62.10	20230102	1230	6.91	20230316	14950	-91.20	20220907	1230	6.91	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
43	20230824	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-3	5	-0.23	173537397	131500	30.13	1321	1328	1302	1722	928	1325	1319.68	0.00	-2194	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.44	-1621.00	2477.00	7484	20220907	-82.34	1230	20230316	7.48	3470	-61.90	20230102	1230	7.48	20230316	14950	-91.16	20220907	1230	7.48	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
44	20230824	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-1	5	-0.08	103096928	78187	17.92	1321	1328	1302	1722	928	1325	1318.59	0.00	-1065	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.26	-1621.00	2477.00	7484	20220907	-82.31	1230	20230316	7.64	3470	-61.84	20230102	1230	7.64	20230316	14950	-91.14	20220907	1230	7.64	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
45	20230824	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-5	5	-0.38	94825267	71934	16.48	1321	1328	1302	1722	928	1325	1318.23	0.00	-594	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	397	-0.81	0.53	12	0.24	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
46	20230824	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-1	5	-0.08	71914189	54612	12.51	1321	1328	1302	1722	928	1325	1316.82	0.00	1600	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	398	-0.82	0.53	12	0.18	-1621.00	2477.00	7484	20220907	-82.31	1230	20230316	7.64	3470	-61.84	20230102	1230	7.64	20230316	14950	-91.14	20220907	1230	7.64	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
47	20230824	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	0	3	0.00	66469008	50502	11.57	1321	1328	1302	1722	928	1325	1316.17	0.00	2354	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	399	-0.82	0.53	12	0.17	-1621.00	2477.00	7484	20220907	-82.30	1230	20230316	7.72	3470	-61.82	20230102	1230	7.72	20230316	14950	-91.14	20220907	1230	7.72	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
48	20230824	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	3	2	0.23	60865647	46276	10.60	1321	1328	1302	1722	928	1325	1315.27	0.00	3075	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	399	-0.82	0.54	12	0.15	-1621.00	2477.00	7484	20220907	-82.26	1230	20230316	7.97	3470	-61.73	20230102	1230	7.97	20230316	14950	-91.12	20220907	1230	7.97	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
49	20230824	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-15	5	-1.13	7858689	5978	1.37	1321	1325	1302	1722	928	1325	1314.60	0.00	-196	1433	1378	1340	1285	1247	1406	1313	150	397	500	900	1	1	30077451	394	-0.81	0.53	12	0.02	-1621.00	2477.00	7484	20220907	-82.50	1230	20230316	6.50	3470	-62.25	20230102	1230	6.50	20230316	14950	-91.24	20220907	1230	6.50	20230316	0.05	N	054180	500	150 억	0	N	N	N	N
50	20230823	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	17	2	1.30	587989071	436214	143.83	1308	1395	1302	1700	916	1308	1347.94	0.00	7121	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	396	-0.82	0.53	12	1.46	-1621.00	2477.00	7484	20220907	-82.30	1230	20230316	7.72	3470	-61.82	20230102	1230	7.72	20230316	14950	-91.14	20220907	1230	7.72	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
51	20230823	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	12	2	0.92	576613365	427623	141.00	1308	1395	1302	1700	916	1308	1348.42	0.00	8988	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	394	-0.81	0.53	12	1.43	-1621.00	2477.00	7484	20220907	-82.36	1230	20230316	7.32	3470	-61.96	20230102	1230	7.32	20230316	14950	-91.17	20220907	1230	7.32	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
52	20230823	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	23	2	1.76	515920168	381683	125.85	1308	1395	1302	1700	916	1308	1351.70	0.00	7845	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	397	-0.82	0.54	12	1.28	-1621.00	2477.00	7484	20220907	-82.22	1230	20230316	8.21	3470	-61.64	20230102	1230	8.21	20230316	14950	-91.10	20220907	1230	8.21	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
53	20230823	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	31	2	2.37	441108626	325514	107.33	1308	1395	1302	1700	916	1308	1355.11	0.00	13011	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	400	-0.83	0.54	12	1.09	-1621.00	2477.00	7484	20220907	-82.11	1230	20230316	8.86	3470	-61.41	20230102	1230	8.86	20230316	14950	-91.04	20220907	1230	8.86	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
54	20230823	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	32	2	2.45	420924348	310430	102.36	1308	1395	1302	1700	916	1308	1355.94	0.00	12821	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	400	-0.83	0.54	12	1.04	-1621.00	2477.00	7484	20220907	-82.10	1230	20230316	8.94	3470	-61.38	20230102	1230	8.94	20230316	14950	-91.04	20220907	1230	8.94	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
55	20230823	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	11	2	0.84	392716563	289520	95.46	1308	1395	1302	1700	916	1308	1356.44	0.00	20284	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	394	-0.81	0.53	12	0.97	-1621.00	2477.00	7484	20220907	-82.38	1230	20230316	7.24	3470	-61.99	20230102	1230	7.24	20230316	14950	-91.18	20220907	1230	7.24	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
56	20230823	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1358	50	2	3.82	321478321	236155	77.87	1308	1395	1308	1700	916	1308	1361.30	0.00	276	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	406	-0.84	0.55	12	0.79	-1621.00	2477.00	7484	20220907	-81.85	1230	20230316	10.41	3470	-60.86	20230102	1230	10.41	20230316	14950	-90.92	20220907	1230	10.41	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
57	20230823	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	24	2	1.83	17113441	12892	4.25	1308	1335	1308	1700	916	1308	1327.45	0.00	-3425	1350	1329	1306	1285	1262	1339	1295	149	392	500	880	1	1	29861313	398	-0.82	0.54	12	0.04	-1621.00	2477.00	7484	20220907	-82.20	1230	20230316	8.29	3470	-61.61	20230102	1230	8.29	20230316	14950	-91.09	20220907	1230	8.29	20230316	0.05	N	054180	500	149 억	0	N	N	N	N
58	20230822	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	3	2	0.23	394307668	303006	47.57	1305	1327	1283	1696	914	1305	1301.32	0.00	-20027	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	391	-0.81	0.53	12	1.01	-1621.00	2477.00	7484	20220907	-82.52	1230	20230316	6.34	3470	-62.31	20230102	1230	6.34	20230316	14950	-91.25	20220907	1230	6.34	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
59	20230822	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	0	3	0.00	381359605	293088	46.01	1305	1327	1283	1696	914	1305	1301.18	0.00	-19669	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	390	-0.81	0.53	12	0.98	-1621.00	2477.00	7484	20220907	-82.56	1230	20230316	6.10	3470	-62.39	20230102	1230	6.10	20230316	14950	-91.27	20220907	1230	6.10	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
60	20230822	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	-3	5	-0.23	338005975	259774	40.78	1305	1327	1283	1696	914	1305	1301.15	0.00	-11021	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	389	-0.80	0.53	12	0.87	-1621.00	2477.00	7484	20220907	-82.60	1230	20230316	5.85	3470	-62.48	20230102	1230	5.85	20230316	14950	-91.29	20220907	1230	5.85	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
61	20230822	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	2	2	0.15	291293169	223868	35.14	1305	1327	1283	1696	914	1305	1301.18	0.00	-3953	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	390	-0.81	0.53	12	0.75	-1621.00	2477.00	7484	20220907	-82.54	1230	20230316	6.26	3470	-62.33	20230102	1230	6.26	20230316	14950	-91.26	20220907	1230	6.26	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
62	20230822	120512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	3	2	0.23	276909554	212855	33.41	1305	1327	1283	1696	914	1305	1300.93	0.00	-1870	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	391	-0.81	0.53	12	0.71	-1621.00	2477.00	7484	20220907	-82.52	1230	20230316	6.34	3470	-62.31	20230102	1230	6.34	20230316	14950	-91.25	20220907	1230	6.34	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
63	20230822	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1304	-1	5	-0.08	248669547	191225	30.02	1305	1327	1283	1696	914	1305	1300.40	0.00	-1060	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	389	-0.80	0.53	12	0.64	-1621.00	2477.00	7484	20220907	-82.58	1230	20230316	6.02	3470	-62.42	20230102	1230	6.02	20230316	14950	-91.28	20220907	1230	6.02	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
64	20230822	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	5	2	0.38	193224125	148756	23.35	1305	1327	1283	1696	914	1305	1298.93	0.00	2984	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	391	-0.81	0.53	12	0.50	-1621.00	2477.00	7484	20220907	-82.50	1230	20230316	6.50	3470	-62.25	20230102	1230	6.50	20230316	14950	-91.24	20220907	1230	6.50	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
65	20230822	090520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1292	-13	5	-1.00	33315379	25664	4.03	1305	1318	1288	1696	914	1305	1298.14	0.00	-5717	1433	1368	1333	1268	1233	1351	1251	149	391	500	880	1	1	29861313	386	-0.80	0.52	12	0.09	-1621.00	2477.00	7484	20220907	-82.74	1230	20230316	5.04	3470	-62.77	20230102	1230	5.04	20230316	14950	-91.36	20220907	1230	5.04	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
66	20230821	160518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-45	5	-3.33	844537428	632068	74.22	1351	1398	1298	1755	945	1350	1336.15	0.00	-123794	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	390	-0.81	0.53	12	2.12	-1621.00	2477.00	7484	20220907	-82.56	1230	20230316	6.10	3470	-62.39	20230102	1230	6.10	20230316	14950	-91.27	20220907	1230	6.10	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
67	20230821	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1303	-47	5	-3.48	784828814	586196	68.83	1351	1398	1300	1755	945	1350	1338.85	0.00	-119760	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	389	-0.80	0.53	12	1.96	-1621.00	2477.00	7484	20220907	-82.59	1230	20230316	5.93	3470	-62.45	20230102	1230	5.93	20230316	14950	-91.28	20220907	1230	5.93	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
68	20230821	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-12	5	-0.89	552345907	410894	48.25	1351	1398	1332	1755	945	1350	1344.25	0.00	-53553	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	400	-0.83	0.54	12	1.38	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
69	20230821	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-11	5	-0.81	500171241	371862	43.66	1351	1398	1332	1755	945	1350	1345.04	0.00	-45533	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	400	-0.83	0.54	12	1.25	-1621.00	2477.00	7484	20220907	-82.11	1230	20230316	8.86	3470	-61.41	20230102	1230	8.86	20230316	14950	-91.04	20220907	1230	8.86	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
70	20230821	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-14	5	-1.04	465314385	345841	40.61	1351	1398	1332	1755	945	1350	1345.46	0.00	-42229	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	399	-0.82	0.54	12	1.16	-1621.00	2477.00	7484	20220907	-82.15	1230	20230316	8.62	3470	-61.50	20230102	1230	8.62	20230316	14950	-91.06	20220907	1230	8.62	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
71	20230821	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-12	5	-0.89	411402677	305604	35.88	1351	1398	1332	1755	945	1350	1346.19	0.00	-21074	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	400	-0.83	0.54	12	1.02	-1621.00	2477.00	7484	20220907	-82.12	1230	20230316	8.78	3470	-61.44	20230102	1230	8.78	20230316	14950	-91.05	20220907	1230	8.78	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
72	20230821	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	0	3	0.00	246606282	182559	21.44	1351	1398	1334	1755	945	1350	1350.83	0.00	-2455	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	403	-0.83	0.55	12	0.61	-1621.00	2477.00	7484	20220907	-81.96	1230	20230316	9.76	3470	-61.10	20230102	1230	9.76	20230316	14950	-90.97	20220907	1230	9.76	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
73	20230821	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	29	2	2.15	29485252	21493	2.52	1351	1398	1351	1755	945	1350	1371.96	0.00	-5953	1432	1390	1360	1318	1288	1376	1304	149	405	500	910	1	1	29861313	412	-0.85	0.56	12	0.07	-1621.00	2477.00	7484	20220907	-81.57	1230	20230316	12.11	3470	-60.26	20230102	1230	12.11	20230316	14950	-90.78	20220907	1230	12.11	20230316	0.06	N	054180	500	149 억	0	N	N	N	N
74	20230818	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-52	5	-3.71	1151075057	850266	65.05	1402	1402	1330	1822	982	1402	1353.78	0.00	27107	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	403	-0.83	0.55	12	2.85	-1621.00	2477.00	7484	20220907	-81.96	1230	20230316	9.76	3470	-61.10	20230102	1230	9.76	20230316	14950	-90.97	20220907	1230	9.76	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
75	20230818	150514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-70	5	-4.99	1101160708	813167	62.21	1402	1402	1330	1822	982	1402	1354.16	0.00	34012	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	398	-0.82	0.54	12	2.72	-1621.00	2477.00	7484	20220907	-82.20	1230	20230316	8.29	3470	-61.61	20230102	1230	8.29	20230316	14950	-91.09	20220907	1230	8.29	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
76	20230818	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-61	5	-4.35	882701603	649767	49.71	1402	1402	1330	1822	982	1402	1358.49	0.00	23519	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	400	-0.83	0.54	12	2.18	-1621.00	2477.00	7484	20220907	-82.08	1230	20230316	9.02	3470	-61.35	20230102	1230	9.02	20230316	14950	-91.03	20220907	1230	9.02	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
77	20230818	130515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-42	5	-3.00	743045394	545727	41.75	1402	1402	1330	1822	982	1402	1361.57	0.00	37309	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	406	-0.84	0.55	12	1.83	-1621.00	2477.00	7484	20220907	-81.83	1230	20230316	10.57	3470	-60.81	20230102	1230	10.57	20230316	14950	-90.90	20220907	1230	10.57	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
78	20230818	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-28	5	-2.00	642078059	471541	36.07	1402	1402	1330	1822	982	1402	1361.66	0.00	42165	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	410	-0.85	0.55	12	1.58	-1621.00	2477.00	7484	20220907	-81.64	1230	20230316	11.71	3470	-60.40	20230102	1230	11.71	20230316	14950	-90.81	20220907	1230	11.71	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
79	20230818	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-20	5	-1.43	593271721	436168	33.37	1402	1402	1330	1822	982	1402	1360.19	0.00	44358	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	413	-0.85	0.56	12	1.46	-1621.00	2477.00	7484	20220907	-81.53	1230	20230316	12.36	3470	-60.17	20230102	1230	12.36	20230316	14950	-90.76	20220907	1230	12.36	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
80	20230818	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-51	5	-3.64	481858992	354491	27.12	1402	1402	1330	1822	982	1402	1359.30	0.00	16920	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	403	-0.83	0.55	12	1.19	-1621.00	2477.00	7484	20220907	-81.95	1230	20230316	9.84	3470	-61.07	20230102	1230	9.84	20230316	14950	-90.96	20220907	1230	9.84	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
81	20230818	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	-37	5	-2.64	42125240	30606	2.34	1402	1402	1358	1822	982	1402	1376.37	0.00	-13151	1494	1448	1401	1355	1308	1471	1378	149	420	500	950	1	1	29861313	408	-0.84	0.55	12	0.10	-1621.00	2477.00	7484	20220907	-81.76	1230	20230316	10.98	3470	-60.66	20230102	1230	10.98	20230316	14950	-90.87	20220907	1230	10.98	20230316	0.12	N	054180	500	149 억	0	N	N	N	N
82	20230817	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-106	5	-7.03	1817972755	1301487	81.09	1400	1447	1354	1960	1056	1508	1396.76	0.00	54834	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	417	-0.86	0.57	12	4.38	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	1230	13.98	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
83	20230817	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-109	5	-7.23	1737025196	1243590	77.48	1400	1447	1354	1960	1056	1508	1396.70	0.00	69311	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	416	-0.86	0.56	12	4.18	-1621.00	2477.00	7484	20220907	-81.31	1230	20230316	13.74	3470	-59.68	20230102	1230	13.74	20230316	14950	-90.64	20220907	1230	13.74	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
84	20230817	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-106	5	-7.03	1639461053	1173826	73.13	1400	1447	1354	1960	1056	1508	1396.59	0.00	80128	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	417	-0.86	0.57	12	3.95	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	1230	13.98	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
85	20230817	130515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-108	5	-7.16	1520719689	1088844	67.84	1400	1447	1354	1960	1056	1508	1396.54	0.00	88132	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	416	-0.86	0.57	12	3.66	-1621.00	2477.00	7484	20220907	-81.29	1230	20230316	13.82	3470	-59.65	20230102	1230	13.82	20230316	14950	-90.64	20220907	1230	13.82	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
86	20230817	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-112	5	-7.43	1379730752	987810	61.54	1400	1447	1354	1960	1056	1508	1396.65	0.00	111397	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	415	-0.86	0.56	12	3.32	-1621.00	2477.00	7484	20220907	-81.35	1230	20230316	13.50	3470	-59.77	20230102	1230	13.50	20230316	14950	-90.66	20220907	1230	13.50	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
87	20230817	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-101	5	-6.70	1234026123	883848	55.07	1400	1447	1354	1960	1056	1508	1396.08	0.00	121939	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	418	-0.87	0.57	12	2.97	-1621.00	2477.00	7484	20220907	-81.20	1230	20230316	14.39	3470	-59.45	20230102	1230	14.39	20230316	14950	-90.59	20220907	1230	14.39	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
88	20230817	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-88	5	-5.84	987136672	709234	44.19	1400	1447	1354	1960	1056	1508	1391.68	0.00	143078	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	422	-0.88	0.57	12	2.39	-1621.00	2477.00	7484	20220907	-81.03	1230	20230316	15.45	3470	-59.08	20230102	1230	15.45	20230316	14950	-90.50	20220907	1230	15.45	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
89	20230817	090516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-103	5	-6.83	211669947	151706	9.45	1400	1418	1375	1960	1056	1508	1394.55	0.00	41624	1708	1608	1514	1414	1320	1561	1367	149	452	500	1020	1	1	29717221	418	-0.87	0.57	12	0.51	-1621.00	2477.00	7484	20220907	-81.23	1230	20230316	14.23	3470	-59.51	20230102	1230	14.23	20230316	14950	-90.60	20220907	1230	14.23	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
90	20230816	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-191	5	-11.24	2395160480	1565289	164.93	1551	1614	1420	2205	1190	1699	1530.08	0.00	54367	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	448	-0.93	0.61	12	5.27	-1621.00	2477.00	7484	20220907	-79.85	1230	20230316	22.60	3470	-56.54	20230102	1230	22.60	20230316	14950	-89.91	20220907	1230	22.60	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
91	20230816	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-206	5	-12.12	2296951006	1499751	158.03	1551	1614	1420	2205	1190	1699	1531.42	0.00	45686	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	444	-0.92	0.60	12	5.05	-1621.00	2477.00	7484	20220907	-80.05	1230	20230316	21.38	3470	-56.97	20230102	1230	21.38	20230316	14950	-90.01	20220907	1230	21.38	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
92	20230816	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	-163	5	-9.59	1926280396	1250408	131.75	1551	1614	1420	2205	1190	1699	1540.37	0.00	16558	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	456	-0.95	0.62	12	4.21	-1621.00	2477.00	7484	20220907	-79.48	1230	20230316	24.88	3470	-55.73	20230102	1230	24.88	20230316	14950	-89.73	20220907	1230	24.88	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
93	20230816	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-166	5	-9.77	1796269766	1165281	122.79	1551	1614	1420	2205	1190	1699	1541.33	0.00	27723	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	456	-0.95	0.62	12	3.92	-1621.00	2477.00	7484	20220907	-79.52	1230	20230316	24.63	3470	-55.82	20230102	1230	24.63	20230316	14950	-89.75	20220907	1230	24.63	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
94	20230816	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-175	5	-10.30	1642353602	1065443	112.27	1551	1614	1420	2205	1190	1699	1541.30	0.00	29684	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	453	-0.94	0.62	12	3.59	-1621.00	2477.00	7484	20220907	-79.64	1230	20230316	23.90	3470	-56.08	20230102	1230	23.90	20230316	14950	-89.81	20220907	1230	23.90	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
95	20230816	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-174	5	-10.24	1474257209	955324	100.66	1551	1614	1420	2205	1190	1699	1543.01	0.00	47949	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	453	-0.94	0.62	12	3.21	-1621.00	2477.00	7484	20220907	-79.62	1230	20230316	23.98	3470	-56.05	20230102	1230	23.98	20230316	14950	-89.80	20220907	1230	23.98	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
96	20230816	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	-147	5	-8.65	1086604565	705358	74.32	1551	1614	1420	2205	1190	1699	1540.24	0.00	30675	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	461	-0.96	0.63	12	2.37	-1621.00	2477.00	7484	20220907	-79.26	1230	20230316	26.18	3470	-55.27	20230102	1230	26.18	20230316	14950	-89.62	20220907	1230	26.18	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
97	20230816	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1448	-251	5	-14.77	527265730	344238	36.27	1551	1614	1420	2205	1190	1699	1531.12	0.00	51782	1831	1765	1708	1642	1585	1736	1613	149	507	500	1150	1	1	29717221	430	-0.89	0.58	12	1.16	-1621.00	2477.00	7484	20220907	-80.65	1230	20230316	17.72	3470	-58.27	20230102	1230	17.72	20230316	14950	-90.31	20220907	1230	17.72	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
98	20230814	160512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	2	2	0.12	1612986717	935557	34.56	1713	1774	1651	2205	1188	1697	1724.12	0.00	39113	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	505	-1.05	0.69	12	3.15	-1621.00	2477.00	7484	20220907	-77.30	1230	20230316	38.13	3470	-51.04	20230102	1230	38.13	20230316	14950	-88.64	20220907	1230	38.13	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
99	20230814	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	10	2	0.59	1498673676	868428	32.08	1713	1774	1651	2205	1188	1697	1725.74	0.00	50371	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	507	-1.05	0.69	12	2.92	-1621.00	2477.00	7484	20220907	-77.19	1230	20230316	38.78	3470	-50.81	20230102	1230	38.78	20230316	14950	-88.58	20220907	1230	38.78	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
100	20230814	140510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	38	2	2.24	1298159569	751788	27.77	1713	1774	1651	2205	1188	1697	1726.78	0.00	61587	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	516	-1.07	0.70	12	2.53	-1621.00	2477.00	7484	20220907	-76.82	1230	20230316	41.06	3470	-50.00	20230102	1230	41.06	20230316	14950	-88.39	20220907	1230	41.06	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
101	20230814	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	53	2	3.12	1166724102	676503	24.99	1713	1774	1651	2205	1188	1697	1724.65	0.00	69868	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	520	-1.08	0.71	12	2.28	-1621.00	2477.00	7484	20220907	-76.62	1230	20230316	42.28	3470	-49.57	20230102	1230	42.28	20230316	14950	-88.29	20220907	1230	42.28	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
102	20230814	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	35	2	2.06	1065552241	618603	22.85	1713	1774	1651	2205	1188	1697	1722.53	0.00	54092	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	515	-1.07	0.70	12	2.08	-1621.00	2477.00	7484	20220907	-76.86	1230	20230316	40.81	3470	-50.09	20230102	1230	40.81	20230316	14950	-88.41	20220907	1230	40.81	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
103	20230814	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1749	52	2	3.06	959024208	557101	20.58	1713	1774	1651	2205	1188	1697	1721.47	0.00	77660	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	520	-1.08	0.71	12	1.87	-1621.00	2477.00	7484	20220907	-76.63	1230	20230316	42.20	3470	-49.60	20230102	1230	42.20	20230316	14950	-88.30	20220907	1230	42.20	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
104	20230814	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	14	2	0.82	571272056	335434	12.39	1713	1740	1651	2205	1188	1697	1703.09	0.00	63538	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	508	-1.06	0.69	12	1.13	-1621.00	2477.00	7484	20220907	-77.14	1230	20230316	39.11	3470	-50.69	20230102	1230	39.11	20230316	14950	-88.56	20220907	1230	39.11	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
105	20230814	090507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	-42	5	-2.47	127205102	75909	2.80	1713	1713	1651	2205	1188	1697	1675.66	0.00	-13393	2081	1888	1770	1577	1459	1830	1519	149	508	500	1150	1	1	29717221	492	-1.02	0.67	12	0.26	-1621.00	2477.00	7484	20220907	-77.89	1230	20230316	34.55	3470	-52.31	20230102	1230	34.55	20230316	14950	-88.93	20220907	1230	34.55	20230316	0.12	N	054180	500	148 억	0	N	N	N	N
106	20230811	160507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1697	-207	5	-10.87	4719192052	2655449	283.14	1874	1963	1652	2475	1333	1904	1777.22	0.00	-4413	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	504	-1.05	0.69	12	8.94	-1621.00	2477.00	7484	20220907	-77.32	1230	20230316	37.97	3470	-51.10	20230102	1230	37.97	20230316	14950	-88.65	20220907	1230	37.97	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
107	20230811	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1667	-237	5	-12.45	4474162364	2510154	267.65	1874	1963	1652	2475	1333	1904	1782.35	0.00	-17324	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	495	-1.03	0.67	12	8.45	-1621.00	2477.00	7484	20220907	-77.73	1230	20230316	35.53	3470	-51.96	20230102	1230	35.53	20230316	14950	-88.85	20220907	1230	35.53	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
108	20230811	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	-174	5	-9.14	3196020643	1754047	187.03	1874	1963	1709	2475	1333	1904	1822.01	0.00	18806	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	514	-1.07	0.70	12	5.90	-1621.00	2477.00	7484	20220907	-76.88	1230	20230316	40.65	3470	-50.14	20230102	1230	40.65	20230316	14950	-88.43	20220907	1230	40.65	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
109	20230811	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-77	5	-4.04	1672626131	891315	95.04	1874	1963	1827	2475	1333	1904	1876.54	0.00	91821	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	543	-1.13	0.74	12	3.00	-1621.00	2477.00	7484	20220907	-75.59	1230	20230316	48.54	3470	-47.35	20230102	1230	48.54	20230316	14950	-87.78	20220907	1230	48.54	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
110	20230811	120501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	-18	5	-0.95	1163496894	616482	65.73	1874	1963	1866	2475	1333	1904	1887.28	0.00	145165	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	560	-1.16	0.76	12	2.07	-1621.00	2477.00	7484	20220907	-74.80	1230	20230316	53.33	3470	-45.65	20230102	1230	53.33	20230316	14950	-87.38	20220907	1230	53.33	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
111	20230811	110500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-17	5	-0.89	608895272	321364	34.27	1874	1963	1866	2475	1333	1904	1894.68	0.00	8620	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	561	-1.16	0.76	12	1.08	-1621.00	2477.00	7484	20220907	-74.79	1230	20230316	53.41	3470	-45.62	20230102	1230	53.41	20230316	14950	-87.38	20220907	1230	53.41	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
112	20230811	100458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	-25	5	-1.31	465876492	245489	26.18	1874	1963	1866	2475	1333	1904	1897.71	0.00	-2798	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	558	-1.16	0.76	12	0.83	-1621.00	2477.00	7484	20220907	-74.89	1230	20230316	52.76	3470	-45.85	20230102	1230	52.76	20230316	14950	-87.43	20220907	1230	52.76	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
113	20230811	090503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1931	27	2	1.42	64714851	33820	3.61	1874	1963	1874	2475	1333	1904	1913.95	0.00	5263	2030	1966	1891	1827	1752	1999	1860	149	571	500	1290	1	1	29717221	574	-1.19	0.78	12	0.11	-1621.00	2477.00	7484	20220907	-74.20	1230	20230316	56.99	3470	-44.35	20230102	1230	56.99	20230316	14950	-87.08	20220907	1230	56.99	20230316	0.13	N	054180	500	148 억	0	N	N	N	N
114	20230810	160501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	20	2	1.06	1744791609	925278	33.65	1884	1955	1816	2445	1319	1884	1885.45	0.00	22465	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	566	-1.17	0.77	12	3.11	-1621.00	2477.00	7484	20220907	-74.56	1230	20230316	54.80	3470	-45.13	20230102	1230	54.80	20230316	14950	-87.26	20220907	1230	54.80	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
115	20230810	150457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	14	2	0.74	1622195868	860817	31.30	1884	1955	1816	2445	1319	1884	1884.48	0.00	19843	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	564	-1.17	0.77	12	2.90	-1621.00	2477.00	7484	20220907	-74.64	1230	20230316	54.31	3470	-45.30	20230102	1230	54.31	20230316	14950	-87.30	20220907	1230	54.31	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
116	20230810	140458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	56	2	2.97	1419280252	754498	27.44	1884	1955	1816	2445	1319	1884	1881.09	0.00	27380	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	577	-1.20	0.78	12	2.54	-1621.00	2477.00	7484	20220907	-74.08	1230	20230316	57.72	3470	-44.09	20230102	1230	57.72	20230316	14950	-87.02	20220907	1230	57.72	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
117	20230810	130453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1897	13	2	0.69	985870349	529752	19.26	1884	1928	1816	2445	1319	1884	1860.97	0.00	-108	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	564	-1.17	0.77	12	1.78	-1621.00	2477.00	7484	20220907	-74.65	1230	20230316	54.23	3470	-45.33	20230102	1230	54.23	20230316	14950	-87.31	20220907	1230	54.23	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
118	20230810	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	14	2	0.74	803694014	434054	15.78	1884	1910	1816	2445	1319	1884	1851.55	0.00	-6100	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	564	-1.17	0.77	12	1.46	-1621.00	2477.00	7484	20220907	-74.64	1230	20230316	54.31	3470	-45.30	20230102	1230	54.31	20230316	14950	-87.30	20220907	1230	54.31	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
119	20230810	110502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	-36	5	-1.91	671077671	363507	13.22	1884	1884	1816	2445	1319	1884	1846.05	0.00	1149	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	549	-1.14	0.75	12	1.22	-1621.00	2477.00	7484	20220907	-75.31	1230	20230316	50.24	3470	-46.74	20230102	1230	50.24	20230316	14950	-87.64	20220907	1230	50.24	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
120	20230810	100500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-48	5	-2.55	570376320	308670	11.22	1884	1884	1816	2445	1319	1884	1847.77	0.00	4009	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	546	-1.13	0.74	12	1.04	-1621.00	2477.00	7484	20220907	-75.47	1230	20230316	49.27	3470	-47.09	20230102	1230	49.27	20230316	14950	-87.72	20220907	1230	49.27	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
121	20230810	090504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-24	5	-1.27	115279707	61630	2.24	1884	1884	1860	2445	1319	1884	1870.36	0.00	-459	2276	2080	1964	1768	1652	2022	1710	149	563	500	1280	1	1	29717221	553	-1.15	0.75	12	0.21	-1621.00	2477.00	7484	20220907	-75.15	1230	20230316	51.22	3470	-46.40	20230102	1230	51.22	20230316	14950	-87.56	20220907	1230	51.22	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
122	20230809	160458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1884	-111	5	-5.56	5327960697	2734011	90.96	2080	2160	1848	2590	1397	1995	1948.99	0.47	-529534	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	560	-1.16	0.76	12	9.20	-1621.00	2477.00	7484	20220907	-74.83	1230	20230316	53.17	3470	-45.71	20230102	1230	53.17	20230316	14950	-87.40	20220907	1230	53.17	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
123	20230809	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	-109	5	-5.46	5216828435	2675114	89.00	2080	2160	1848	2590	1397	1995	1950.13	0.47	-528205	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	560	-1.16	0.76	12	9.00	-1621.00	2477.00	7484	20220907	-74.80	1230	20230316	53.33	3470	-45.65	20230102	1230	53.33	20230316	14950	-87.38	20220907	1230	53.33	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
124	20230809	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-108	5	-5.41	4995445484	2557935	85.10	2080	2160	1848	2590	1397	1995	1952.92	0.47	-527618	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	561	-1.16	0.76	12	8.61	-1621.00	2477.00	7484	20220907	-74.79	1230	20230316	53.41	3470	-45.62	20230102	1230	53.41	20230316	14950	-87.38	20220907	1230	53.41	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
125	20230809	130502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-123	5	-6.17	4749179560	2426374	80.72	2080	2160	1848	2590	1397	1995	1957.32	0.47	-519066	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	556	-1.15	0.76	12	8.16	-1621.00	2477.00	7484	20220907	-74.99	1230	20230316	52.20	3470	-46.05	20230102	1230	52.20	20230316	14950	-87.48	20220907	1230	52.20	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
126	20230809	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1865	-130	5	-6.52	4403882902	2240599	74.54	2080	2160	1848	2590	1397	1995	1965.49	0.47	-483103	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	554	-1.15	0.75	12	7.54	-1621.00	2477.00	7484	20220907	-75.08	1230	20230316	51.63	3470	-46.25	20230102	1230	51.63	20230316	14950	-87.53	20220907	1230	51.63	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
127	20230809	110459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1907	-88	5	-4.41	3742766432	1889389	62.86	2080	2160	1873	2590	1397	1995	1980.94	0.47	-409884	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	567	-1.18	0.77	12	6.36	-1621.00	2477.00	7484	20220907	-74.52	1230	20230316	55.04	3470	-45.04	20230102	1230	55.04	20230316	14950	-87.24	20220907	1230	55.04	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
128	20230809	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1906	-89	5	-4.46	3336238995	1676591	55.78	2080	2160	1873	2590	1397	1995	1989.89	0.47	-394175	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	566	-1.18	0.77	12	5.64	-1621.00	2477.00	7484	20220907	-74.53	1230	20230316	54.96	3470	-45.07	20230102	1230	54.96	20230316	14950	-87.25	20220907	1230	54.96	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
129	20230809	090453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	0	3	0.00	1607667198	779049	25.92	2080	2160	1995	2590	1397	1995	2063.63	0.47	-223690	2095	2045	1945	1895	1795	2070	1920	149	596	500	1350	1	1	29717221	593	-1.23	0.81	12	2.62	-1621.00	2477.00	7484	20220907	-73.34	1230	20230316	62.20	3470	-42.51	20230102	1230	62.20	20230316	14950	-86.66	20220907	1230	62.20	20230316	0.14	N	054180	500	148 억	140207	N	N	N	N
130	20230808	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	152	2	8.25	5169575777	2636630	526.37	1845	1995	1845	2395	1291	1843	1960.64	0.00	180324	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	593	-1.23	0.81	12	8.87	-1621.00	2477.00	7484	20220907	-73.34	1230	20230316	62.20	3470	-42.51	20230102	1230	62.20	20230316	14950	-86.66	20220907	1230	62.20	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
131	20230808	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	136	2	7.38	4521473148	2311203	461.40	1845	1994	1845	2395	1291	1843	1956.33	0.00	231363	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	588	-1.22	0.80	12	7.78	-1621.00	2477.00	7484	20220907	-73.56	1230	20230316	60.89	3470	-42.97	20230102	1230	60.89	20230316	14950	-86.76	20220907	1230	60.89	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
132	20230808	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	137	2	7.43	4097882799	2095882	418.42	1845	1994	1845	2395	1291	1843	1955.21	0.00	255359	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	588	-1.22	0.80	12	7.05	-1621.00	2477.00	7484	20220907	-73.54	1230	20230316	60.98	3470	-42.94	20230102	1230	60.98	20230316	14950	-86.76	20220907	1230	60.98	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
133	20230808	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	126	2	6.84	3500916205	1793719	358.09	1845	1993	1845	2395	1291	1843	1951.76	0.00	261433	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	585	-1.21	0.79	12	6.04	-1621.00	2477.00	7484	20220907	-73.69	1230	20230316	60.08	3470	-43.26	20230102	1230	60.08	20230316	14950	-86.83	20220907	1230	60.08	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
134	20230808	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	135	2	7.33	3135582512	1608852	321.19	1845	1993	1845	2395	1291	1843	1948.96	0.00	228468	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	588	-1.22	0.80	12	5.41	-1621.00	2477.00	7484	20220907	-73.57	1230	20230316	60.81	3470	-43.00	20230102	1230	60.81	20230316	14950	-86.77	20220907	1230	60.81	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
135	20230808	110449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	117	2	6.35	2332457721	1201827	239.93	1845	1989	1845	2395	1291	1843	1940.76	0.00	198464	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	582	-1.21	0.79	12	4.04	-1621.00	2477.00	7484	20220907	-73.81	1230	20230316	59.35	3470	-43.52	20230102	1230	59.35	20230316	14950	-86.89	20220907	1230	59.35	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
136	20230808	100456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	114	2	6.19	1640424672	848319	169.36	1845	1989	1845	2395	1291	1843	1933.74	0.00	169652	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	582	-1.21	0.79	12	2.85	-1621.00	2477.00	7484	20220907	-73.85	1230	20230316	59.11	3470	-43.60	20230102	1230	59.11	20230316	14950	-86.91	20220907	1230	59.11	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
137	20230808	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	32	2	1.74	65343547	34993	6.99	1845	1888	1845	2395	1291	1843	1867.33	0.00	-853	1929	1886	1853	1810	1777	1869	1793	149	552	500	1250	1	1	29717221	557	-1.16	0.76	12	0.12	-1621.00	2477.00	7484	20220907	-74.95	1230	20230316	52.44	3470	-45.97	20230102	1230	52.44	20230316	14950	-87.46	20220907	1230	52.44	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
138	20230807	160454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-37	5	-1.97	925304789	499681	39.29	1880	1896	1820	2440	1316	1880	1851.62	0.01	-48864	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	548	-1.14	0.74	12	1.68	-1621.00	2477.00	7484	20220907	-75.37	1230	20230316	49.84	3470	-46.89	20230102	1230	49.84	20230316	14950	-87.67	20220907	1230	49.84	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
139	20230807	150452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-44	5	-2.34	880719891	475462	37.39	1880	1896	1820	2440	1316	1880	1852.16	0.01	-48001	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	546	-1.13	0.74	12	1.60	-1621.00	2477.00	7484	20220907	-75.47	1230	20230316	49.27	3470	-47.09	20230102	1230	49.27	20230316	14950	-87.72	20220907	1230	49.27	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
140	20230807	140454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-51	5	-2.71	817880014	441146	34.69	1880	1896	1820	2440	1316	1880	1853.80	0.01	-42681	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	544	-1.13	0.74	12	1.48	-1621.00	2477.00	7484	20220907	-75.56	1230	20230316	48.70	3470	-47.29	20230102	1230	48.70	20230316	14950	-87.77	20220907	1230	48.70	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
141	20230807	130450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	-27	5	-1.44	645982560	347297	27.31	1880	1896	1832	2440	1316	1880	1859.85	0.01	-20628	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	551	-1.14	0.75	12	1.17	-1621.00	2477.00	7484	20220907	-75.24	1230	20230316	50.65	3470	-46.60	20230102	1230	50.65	20230316	14950	-87.61	20220907	1230	50.65	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
142	20230807	120449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	-5	5	-0.27	537175208	288558	22.69	1880	1896	1832	2440	1316	1880	1861.38	0.01	-15308	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	557	-1.16	0.76	12	0.97	-1621.00	2477.00	7484	20220907	-74.95	1230	20230316	52.44	3470	-45.97	20230102	1230	52.44	20230316	14950	-87.46	20220907	1230	52.44	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
143	20230807	110446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-19	5	-1.01	464677699	249505	19.62	1880	1896	1832	2440	1316	1880	1862.17	0.01	-14166	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	553	-1.15	0.75	12	0.84	-1621.00	2477.00	7484	20220907	-75.13	1230	20230316	51.30	3470	-46.37	20230102	1230	51.30	20230316	14950	-87.55	20220907	1230	51.30	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
144	20230807	100450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	0	3	0.00	276448449	148930	11.71	1880	1885	1832	2440	1316	1880	1855.71	0.01	8003	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	559	-1.16	0.76	12	0.50	-1621.00	2477.00	7484	20220907	-74.88	1230	20230316	52.85	3470	-45.82	20230102	1230	52.85	20230316	14950	-87.42	20220907	1230	52.85	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
145	20230807	090450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1854	-26	5	-1.38	60036618	32187	2.53	1880	1885	1835	2440	1316	1880	1863.63	0.01	-10832	2038	1959	1889	1810	1740	1998	1849	149	562	500	1270	1	1	29717221	551	-1.14	0.75	12	0.11	-1621.00	2477.00	7484	20220907	-75.23	1230	20230316	50.73	3470	-46.57	20230102	1230	50.73	20230316	14950	-87.60	20220907	1230	50.73	20230316	0.16	N	054180	500	148 억	1850	N	N	N	N
146	20230804	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	20	2	1.08	2375504828	1256943	55.67	1857	1968	1819	2415	1302	1860	1889.91	0.00	40952	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	559	-1.16	0.76	12	4.23	-1621.00	2477.00	7484	20220907	-74.88	1230	20230316	52.85	3470	-45.82	20230102	1230	52.85	20230316	14950	-87.42	20220907	1230	52.85	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
147	20230804	150447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	10	2	0.54	2299902257	1216653	53.88	1857	1968	1819	2415	1302	1860	1890.35	0.00	40033	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	556	-1.15	0.75	12	4.09	-1621.00	2477.00	7484	20220907	-75.01	1230	20230316	52.03	3470	-46.11	20230102	1230	52.03	20230316	14950	-87.49	20220907	1230	52.03	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
148	20230804	140454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	13	2	0.70	2065858551	1092487	48.39	1857	1968	1819	2415	1302	1860	1890.97	0.00	19231	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	557	-1.16	0.76	12	3.68	-1621.00	2477.00	7484	20220907	-74.97	1230	20230316	52.28	3470	-46.02	20230102	1230	52.28	20230316	14950	-87.47	20220907	1230	52.28	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
149	20230804	130446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-20	5	-1.08	1943425868	1026588	45.47	1857	1968	1819	2415	1302	1860	1893.09	0.00	21982	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	547	-1.14	0.74	12	3.45	-1621.00	2477.00	7484	20220907	-75.41	1230	20230316	49.59	3470	-46.97	20230102	1230	49.59	20230316	14950	-87.69	20220907	1230	49.59	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
150	20230804	120446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	-21	5	-1.13	1838808291	969324	42.93	1857	1968	1821	2415	1302	1860	1897.00	0.00	44381	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	546	-1.13	0.74	12	3.26	-1621.00	2477.00	7484	20220907	-75.43	1230	20230316	49.51	3470	-47.00	20230102	1230	49.51	20230316	14950	-87.70	20220907	1230	49.51	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
151	20230804	110449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	0	3	0.00	1595667101	836866	37.06	1857	1968	1835	2415	1302	1860	1906.72	0.00	60790	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	553	-1.15	0.75	12	2.82	-1621.00	2477.00	7484	20220907	-75.15	1230	20230316	51.22	3470	-46.40	20230102	1230	51.22	20230316	14950	-87.56	20220907	1230	51.22	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
152	20230804	100443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	17	2	0.91	1453539031	760933	33.70	1857	1968	1835	2415	1302	1860	1910.21	0.00	79895	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	558	-1.16	0.76	12	2.56	-1621.00	2477.00	7484	20220907	-74.92	1230	20230316	52.60	3470	-45.91	20230102	1230	52.60	20230316	14950	-87.44	20220907	1230	52.60	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
153	20230804	090442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	7	2	0.38	146981350	77615	3.44	1857	1922	1855	2415	1302	1860	1893.72	0.00	8318	2209	2034	1910	1735	1611	1972	1673	149	556	500	1260	1	1	29717221	555	-1.15	0.75	12	0.26	-1621.00	2477.00	7484	20220907	-75.05	1230	20230316	51.79	3470	-46.20	20230102	1230	51.79	20230316	14950	-87.51	20220907	1230	51.79	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
154	20230803	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-122	5	-6.16	4266425598	2246457	73.51	2085	2085	1786	2575	1388	1982	1899.19	1.17	-405054	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	553	-1.15	0.75	12	7.56	-1621.00	2477.00	7484	20220907	-75.15	1230	20230316	51.22	3470	-46.40	20230102	1230	51.22	20230316	14950	-87.56	20220907	1230	51.22	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
155	20230803	150446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1869	-113	5	-5.70	4153627744	2185906	71.53	2085	2085	1786	2575	1388	1982	1900.19	1.17	-406940	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	555	-1.15	0.75	12	7.36	-1621.00	2477.00	7484	20220907	-75.03	1230	20230316	51.95	3470	-46.14	20230102	1230	51.95	20230316	14950	-87.50	20220907	1230	51.95	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
156	20230803	140441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-92	5	-4.64	3995447716	2101604	68.77	2085	2085	1786	2575	1388	1982	1901.14	1.17	-397544	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	562	-1.17	0.76	12	7.07	-1621.00	2477.00	7484	20220907	-74.75	1230	20230316	53.66	3470	-45.53	20230102	1230	53.66	20230316	14950	-87.36	20220907	1230	53.66	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
157	20230803	130445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1883	-99	5	-4.99	3740786734	1966729	64.35	2085	2085	1786	2575	1388	1982	1902.03	1.17	-373961	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	560	-1.16	0.76	12	6.62	-1621.00	2477.00	7484	20220907	-74.84	1230	20230316	53.09	3470	-45.73	20230102	1230	53.09	20230316	14950	-87.40	20220907	1230	53.09	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
158	20230803	120445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	-162	5	-8.17	3437173901	1803353	59.01	2085	2085	1786	2575	1388	1982	1905.99	1.17	-310808	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	541	-1.12	0.73	12	6.07	-1621.00	2477.00	7484	20220907	-75.68	1230	20230316	47.97	3470	-47.55	20230102	1230	47.97	20230316	14950	-87.83	20220907	1230	47.97	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
159	20230803	110441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	-170	5	-8.58	3273703786	1713000	56.05	2085	2085	1786	2575	1388	1982	1911.09	1.17	-292945	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	538	-1.12	0.73	12	5.76	-1621.00	2477.00	7484	20220907	-75.79	1230	20230316	47.32	3470	-47.78	20230102	1230	47.32	20230316	14950	-87.88	20220907	1230	47.32	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
160	20230803	100441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	-114	5	-5.75	2508823744	1296827	42.43	2085	2085	1850	2575	1388	1982	1934.59	1.17	-236908	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	555	-1.15	0.75	12	4.36	-1621.00	2477.00	7484	20220907	-75.04	1230	20230316	51.87	3470	-46.17	20230102	1230	51.87	20230316	14950	-87.51	20220907	1230	51.87	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
161	20230803	090441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1917	-65	5	-3.28	886977833	438500	14.35	2085	2085	1880	2575	1388	1982	2022.75	1.17	-52469	2174	2078	1924	1828	1674	2126	1876	149	593	500	1340	1	1	29717221	570	-1.18	0.77	12	1.48	-1621.00	2477.00	7484	20220907	-74.39	1230	20230316	55.85	3470	-44.76	20230102	1230	55.85	20230316	14950	-87.18	20220907	1230	55.85	20230316	0.14	N	054180	500	148 억	346863	N	N	N	N
162	20230802	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	55	2	2.85	4631836367	2477675	34.60	1920	2020	1770	2505	1349	1927	1868.94	1.46	-92982	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	589	-1.22	0.80	12	8.34	-1621.00	2477.00	7484	20220907	-73.52	1230	20230316	61.14	3470	-42.88	20230102	1230	61.14	20230316	14950	-86.74	20220907	1230	61.14	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
163	20230802	150449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-31	5	-1.61	3142411247	1714829	23.95	1920	1980	1770	2505	1349	1927	1831.99	1.46	-8881	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	563	-1.17	0.77	12	5.77	-1621.00	2477.00	7484	20220907	-74.67	1230	20230316	54.15	3470	-45.36	20230102	1230	54.15	20230316	14950	-87.32	20220907	1230	54.15	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
164	20230802	140443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-84	5	-4.36	2479667293	1361434	19.01	1920	1920	1770	2505	1349	1927	1820.65	1.46	-46273	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	548	-1.14	0.74	12	4.58	-1621.00	2477.00	7484	20220907	-75.37	1230	20230316	49.84	3470	-46.89	20230102	1230	49.84	20230316	14950	-87.67	20220907	1230	49.84	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
165	20230802	130442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1834	-93	5	-4.83	2349252034	1290689	18.02	1920	1920	1770	2505	1349	1927	1819.39	1.46	-51402	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	545	-1.13	0.74	12	4.34	-1621.00	2477.00	7484	20220907	-75.49	1230	20230316	49.11	3470	-47.15	20230102	1230	49.11	20230316	14950	-87.73	20220907	1230	49.11	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
166	20230802	120438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-85	5	-4.41	2257012081	1240345	17.32	1920	1920	1770	2505	1349	1927	1818.87	1.46	-66585	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	547	-1.14	0.74	12	4.17	-1621.00	2477.00	7484	20220907	-75.39	1230	20230316	49.76	3470	-46.92	20230102	1230	49.76	20230316	14950	-87.68	20220907	1230	49.76	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
167	20230802	110437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-85	5	-4.41	2133480520	1173058	16.38	1920	1920	1770	2505	1349	1927	1817.89	1.46	-93001	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	547	-1.14	0.74	12	3.95	-1621.00	2477.00	7484	20220907	-75.39	1230	20230316	49.76	3470	-46.92	20230102	1230	49.76	20230316	14950	-87.68	20220907	1230	49.76	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
168	20230802	100439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-124	5	-6.43	1671744187	921148	12.86	1920	1920	1770	2505	1349	1927	1813.73	1.46	-84513	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	536	-1.11	0.73	12	3.10	-1621.00	2477.00	7484	20220907	-75.91	1230	20230316	46.59	3470	-48.04	20230102	1230	46.59	20230316	14950	-87.94	20220907	1230	46.59	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
169	20230802	090439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1786	-141	5	-7.32	482276323	262833	3.67	1920	1920	1770	2505	1349	1927	1831.61	1.46	-59191	2274	2100	1816	1642	1358	2187	1729	149	578	500	1310	1	1	29717221	531	-1.10	0.72	12	0.88	-1621.00	2477.00	7484	20220907	-76.14	1230	20230316	45.20	3470	-48.53	20230102	1230	45.20	20230316	14950	-88.05	20220907	1230	45.20	20230316	0.14	N	054180	500	148 억	434702	N	N	N	N
170	20230801	160440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1927	327	2	20.44	13169454070	7100320	1680.60	1571	1990	1532	2080	1120	1600	1854.73	0.00	489020	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	573	-1.19	0.78	12	23.89	-1621.00	2477.00	7484	20220907	-74.25	1230	20230316	56.67	3470	-44.47	20230102	1230	56.67	20230316	14950	-87.11	20220907	1230	56.67	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
171	20230801	150436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1877	277	2	17.31	12643642205	6825079	1615.46	1571	1990	1532	2080	1120	1600	1852.53	0.00	475654	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	558	-1.16	0.76	12	22.97	-1621.00	2477.00	7484	20220907	-74.92	1230	20230316	52.60	3470	-45.91	20230102	1230	52.60	20230316	14950	-87.44	20220907	1230	52.60	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
172	20230801	140446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	343	2	21.44	10674309093	5800495	1372.94	1571	1950	1532	2080	1120	1600	1840.24	0.00	402864	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	577	-1.20	0.78	12	19.52	-1621.00	2477.00	7484	20220907	-74.04	1230	20230316	57.97	3470	-44.01	20230102	1230	57.97	20230316	14950	-87.00	20220907	1230	57.97	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
173	20230801	130436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	293	2	18.31	7903737681	4338824	1026.97	1571	1950	1532	2080	1120	1600	1821.63	0.00	227971	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	563	-1.17	0.76	12	14.60	-1621.00	2477.00	7484	20220907	-74.71	1230	20230316	53.90	3470	-45.45	20230102	1230	53.90	20230316	14950	-87.34	20220907	1230	53.90	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
174	20230801	120437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	215	2	13.44	4894189009	2748781	650.62	1571	1880	1532	2080	1120	1600	1780.49	0.00	210764	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	539	-1.12	0.73	12	9.25	-1621.00	2477.00	7484	20220907	-75.75	1230	20230316	47.56	3470	-47.69	20230102	1230	47.56	20230316	14950	-87.86	20220907	1230	47.56	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
175	20230801	110435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1808	208	2	13.00	1990670588	1164055	275.53	1571	1808	1532	2080	1120	1600	1710.12	0.00	85605	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	537	-1.12	0.73	12	3.92	-1621.00	2477.00	7484	20220907	-75.84	1230	20230316	46.99	3470	-47.90	20230102	1230	46.99	20230316	14950	-87.91	20220907	1230	46.99	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
176	20230801	100439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1667	67	2	4.19	486548097	300932	71.23	1571	1679	1532	2080	1120	1600	1616.80	0.00	21994	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	495	-1.03	0.67	12	1.01	-1621.00	2477.00	7484	20220907	-77.73	1230	20230316	35.53	3470	-51.96	20230102	1230	35.53	20230316	14950	-88.85	20220907	1230	35.53	20230316	0.14	N	054180	500	148 억	0	N	N	N	N
177	20230801	090433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-40	5	-2.50	49822978	32147	7.61	1571	1572	1532	2080	1120	1600	1549.85	0.00	3722	1686	1642	1576	1532	1466	1665	1555	149	480	500	1080	1	1	29717221	464	-0.96	0.63	12	0.11	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	1230	26.83	20230316	0.14	N	054180	500	148 억	0	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History