KissMeData/067390/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1655	-95	5	-5.43	846493416	503218	31.99	1750	1750	1653	2275	1225	1750	1682.19	1.70	-106591	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	700	-2.74	0.35	12	1.19	-605.00	4668.00	5680	20221118	-70.86	841	20230816	96.79	5170	-67.99	20230208	841	96.79	20230816	5680	-70.86	20221118	841	96.79	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
3	20230831	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1659	-91	5	-5.20	809677089	480974	30.58	1750	1750	1653	2275	1225	1750	1683.41	1.70	-105341	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	702	-2.74	0.36	12	1.14	-605.00	4668.00	5680	20221118	-70.79	841	20230816	97.27	5170	-67.91	20230208	841	97.27	20230816	5680	-70.79	20221118	841	97.27	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
4	20230831	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1667	-83	5	-4.74	741407203	439866	27.97	1750	1750	1660	2275	1225	1750	1685.53	1.70	-89197	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	705	-2.76	0.36	12	1.04	-605.00	4668.00	5680	20221118	-70.65	841	20230816	98.22	5170	-67.76	20230208	841	98.22	20230816	5680	-70.65	20221118	841	98.22	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
5	20230831	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1664	-86	5	-4.91	634153329	375796	23.89	1750	1750	1663	2275	1225	1750	1687.49	1.70	-81419	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	704	-2.75	0.36	12	0.89	-605.00	4668.00	5680	20221118	-70.70	841	20230816	97.86	5170	-67.81	20230208	841	97.86	20230816	5680	-70.70	20221118	841	97.86	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
6	20230831	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1670	-80	5	-4.57	561341050	332135	21.12	1750	1750	1670	2275	1225	1750	1690.10	1.70	-67713	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	706	-2.76	0.36	12	0.79	-605.00	4668.00	5680	20221118	-70.60	841	20230816	98.57	5170	-67.70	20230208	841	98.57	20230816	5680	-70.60	20221118	841	98.57	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
7	20230831	111155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1677	-73	5	-4.17	497015699	293743	18.68	1750	1750	1674	2275	1225	1750	1692.01	1.70	-56855	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	709	-2.77	0.36	12	0.69	-605.00	4668.00	5680	20221118	-70.48	841	20230816	99.41	5170	-67.56	20230208	841	99.41	20230816	5680	-70.48	20221118	841	99.41	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
8	20230831	100911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1684	-66	5	-3.77	362327239	213701	13.59	1750	1750	1675	2275	1225	1750	1695.49	1.70	-33725	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	712	-2.78	0.36	12	0.51	-605.00	4668.00	5680	20221118	-70.35	841	20230816	100.24	5170	-67.43	20230208	841	100.24	20230816	5680	-70.35	20221118	841	100.24	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
9	20230831	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1702	-48	5	-2.74	89418383	52275	3.32	1750	1750	1681	2275	1225	1750	1710.54	1.70	-2612	2016	1882	1751	1617	1486	1817	1552	214	525	500	1150	1	1	42289877	720	-2.81	0.36	12	0.12	-605.00	4668.00	5680	20221118	-70.04	841	20230816	102.38	5170	-67.08	20230208	841	102.38	20230816	5680	-70.04	20221118	841	102.38	20230816	0.01	N	067390	500	213 억	717955	N	N	0	N	00	N
10	20230830	160626	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1750	-27	5	-1.52	2759170363	1570482	25.18	1794	1885	1620	2310	1244	1777	1756.90	1.99	-122932	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	740	-2.89	0.37	12	3.71	-605.00	4668.00	5690	20220829	-69.24	841	20230816	108.09	5170	-66.15	20230208	841	108.09	20230816	5680	-69.19	20221118	841	108.09	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
11	20230830	150739	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1717	-60	5	-3.38	2600332974	1479854	23.72	1794	1885	1620	2310	1244	1777	1757.16	1.99	-117456	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	726	-2.84	0.37	12	3.50	-605.00	4668.00	5690	20220829	-69.82	841	20230816	104.16	5170	-66.79	20230208	841	104.16	20230816	5680	-69.77	20221118	841	104.16	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
12	20230830	140816	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1714	-63	5	-3.55	2483990714	1411848	22.63	1794	1885	1620	2310	1244	1777	1759.39	1.99	-116695	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	725	-2.83	0.37	12	3.34	-605.00	4668.00	5690	20220829	-69.88	841	20230816	103.80	5170	-66.85	20230208	841	103.80	20230816	5680	-69.82	20221118	841	103.80	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
13	20230830	130801	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1705	-72	5	-4.05	2343524984	1329749	21.32	1794	1885	1620	2310	1244	1777	1762.38	1.99	-110784	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	721	-2.82	0.37	12	3.14	-605.00	4668.00	5690	20220829	-70.04	841	20230816	102.73	5170	-67.02	20230208	841	102.73	20230816	5680	-69.98	20221118	841	102.73	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
14	20230830	120817	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1725	-52	5	-2.93	2180938400	1235210	19.80	1794	1885	1620	2310	1244	1777	1765.64	1.99	-115801	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	730	-2.85	0.37	12	2.92	-605.00	4668.00	5690	20220829	-69.68	841	20230816	105.11	5170	-66.63	20230208	841	105.11	20230816	5680	-69.63	20221118	841	105.11	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
15	20230830	111146	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1745	-32	5	-1.80	2039203957	1153775	18.50	1794	1885	1620	2310	1244	1777	1767.42	1.99	-107225	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	738	-2.88	0.37	12	2.73	-605.00	4668.00	5690	20220829	-69.33	841	20230816	107.49	5170	-66.25	20230208	841	107.49	20230816	5680	-69.28	20221118	841	107.49	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
16	20230830	100842	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1777	0	3	0.00	1827323135	1032840	16.56	1794	1885	1620	2310	1244	1777	1769.22	1.99	-104493	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	751	-2.94	0.38	12	2.44	-605.00	4668.00	5690	20220829	-68.77	841	20230816	111.30	5170	-65.63	20230208	841	111.30	20230816	5680	-68.71	20221118	841	111.30	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
17	20230830	090743	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1684	-93	5	-5.23	651627675	378680	6.07	1794	1800	1620	2310	1244	1777	1720.79	1.99	-13941	2207	1991	1723	1507	1239	2100	1616	214	533	500	1170	1	1	42289877	712	-2.78	0.36	12	0.90	-605.00	4668.00	5690	20220829	-70.40	841	20230816	100.24	5170	-67.43	20230208	841	100.24	20230816	5680	-70.35	20221118	841	100.24	20230816	0.01	N	067390	500	213 억	841053	N	N	0	N	01	N
18	20230829	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1777	285	2	19.10	11140217405	6167309	600.20	1492	1939	1455	1939	1045	1492	1806.43	1.94	30308	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	751	-2.94	0.38	12	14.58	-605.00	4668.00	5770	20220826	-69.20	841	20230816	111.30	5170	-65.63	20230208	841	111.30	20230816	5690	-68.77	20220829	841	111.30	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
19	20230829	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1931	439	2	29.42	9331719238	5204228	506.47	1492	1937	1455	1939	1045	1492	1793.10	1.94	-44657	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	817	-3.19	0.41	12	12.31	-605.00	4668.00	5770	20220826	-66.53	841	20230816	129.61	5170	-62.65	20230208	841	129.61	20230816	5690	-66.06	20220829	841	129.61	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
20	20230829	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1822	330	2	22.12	6971527400	3958857	385.27	1492	1904	1455	1939	1045	1492	1761.00	1.94	975	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	771	-3.01	0.39	12	9.36	-605.00	4668.00	5770	20220826	-68.42	841	20230816	116.65	5170	-64.76	20230208	841	116.65	20230816	5690	-67.98	20220829	841	116.65	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
21	20230829	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	235	2	15.75	5175280892	2985206	290.52	1492	1890	1455	1939	1045	1492	1733.64	1.94	35008	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	730	-2.85	0.37	12	7.06	-605.00	4668.00	5770	20220826	-70.07	841	20230816	105.35	5170	-66.60	20230208	841	105.35	20230816	5690	-69.65	20220829	841	105.35	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
22	20230829	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1760	268	2	17.96	4602710638	2659051	258.78	1492	1890	1455	1939	1045	1492	1730.96	1.94	57210	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	744	-2.91	0.38	12	6.29	-605.00	4668.00	5770	20220826	-69.50	841	20230816	109.27	5170	-65.96	20230208	841	109.27	20230816	5690	-69.07	20220829	841	109.27	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
23	20230829	111341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1702	210	2	14.08	3032339585	1781331	173.36	1492	1890	1455	1939	1045	1492	1702.29	1.94	73308	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	720	-2.81	0.36	12	4.21	-605.00	4668.00	5770	20220826	-70.50	841	20230816	102.38	5170	-67.08	20230208	841	102.38	20230816	5690	-70.09	20220829	841	102.38	20230816	0.01	N	067390	500	213 억	818533	Y	N	0	N	00	N
24	20230829	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1638	146	2	9.79	560316853	363626	35.39	1492	1638	1455	1939	1045	1492	1540.92	1.94	28201	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	693	-2.71	0.35	12	0.86	-605.00	4668.00	5770	20220826	-71.61	841	20230816	94.77	5170	-68.32	20230208	841	94.77	20230816	5690	-71.21	20220829	841	94.77	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
25	20230829	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1462	-30	5	-2.01	68670933	46578	4.53	1492	1500	1460	1939	1045	1492	1474.32	1.94	-14720	1624	1557	1452	1385	1280	1591	1419	214	447	500	980	1	1	42289877	618	-2.42	0.31	12	0.11	-605.00	4668.00	5770	20220826	-74.66	841	20230816	73.84	5170	-71.72	20230208	841	73.84	20230816	5690	-74.31	20220829	841	73.84	20230816	0.01	N	067390	500	213 억	818533	N	N	0	N	00	N
26	20230828	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1492	2	2	0.13	1506456159	1024516	25.95	1491	1519	1347	1937	1043	1490	1470.40	1.80	46256	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	631	-2.47	0.32	12	2.42	-605.00	4668.00	5770	20220826	-74.14	841	20230816	77.41	5170	-71.14	20230208	841	77.41	20230816	5690	-73.78	20220829	841	77.41	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
27	20230828	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1499	9	2	0.60	1469691848	999880	25.32	1491	1519	1347	1937	1043	1490	1469.87	1.80	41951	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	634	-2.48	0.32	12	2.36	-605.00	4668.00	5770	20220826	-74.02	841	20230816	78.24	5170	-71.01	20230208	841	78.24	20230816	5690	-73.66	20220829	841	78.24	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
28	20230828	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	11	2	0.74	1344200648	915798	23.19	1491	1519	1347	1937	1043	1490	1467.79	1.80	44401	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	635	-2.48	0.32	12	2.17	-605.00	4668.00	5770	20220826	-73.99	841	20230816	78.48	5170	-70.97	20230208	841	78.48	20230816	5690	-73.62	20220829	841	78.48	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
29	20230828	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	-20	5	-1.34	1157346723	790813	20.03	1491	1519	1347	1937	1043	1490	1463.49	1.80	21799	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	622	-2.43	0.31	12	1.87	-605.00	4668.00	5770	20220826	-74.52	841	20230816	74.79	5170	-71.57	20230208	841	74.79	20230816	5690	-74.17	20220829	841	74.79	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
30	20230828	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	-42	5	-2.82	1007256283	687875	17.42	1491	1519	1347	1937	1043	1490	1464.30	1.80	11581	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	612	-2.39	0.31	12	1.63	-605.00	4668.00	5770	20220826	-74.90	841	20230816	72.18	5170	-71.99	20230208	841	72.18	20230816	5690	-74.55	20220829	841	72.18	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
31	20230828	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1478	-12	5	-0.81	838863292	572549	14.50	1491	1519	1347	1937	1043	1490	1465.14	1.80	18313	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	625	-2.44	0.32	12	1.35	-605.00	4668.00	5770	20220826	-74.38	841	20230816	75.74	5170	-71.41	20230208	841	75.74	20230816	5690	-74.02	20220829	841	75.74	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
32	20230828	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1482	-8	5	-0.54	640717275	438621	11.11	1491	1519	1347	1937	1043	1490	1460.75	1.80	-4652	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	627	-2.45	0.32	12	1.04	-605.00	4668.00	5770	20220826	-74.32	841	20230816	76.22	5170	-71.33	20230208	841	76.22	20230816	5690	-73.95	20220829	841	76.22	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
33	20230828	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1371	-119	5	-7.99	197312470	138612	3.51	1491	1500	1347	1937	1043	1490	1423.47	1.80	197	1770	1629	1539	1398	1308	1700	1469	214	447	500	980	1	1	42289877	580	-2.27	0.29	12	0.33	-605.00	4668.00	5770	20220826	-76.24	841	20230816	63.02	5170	-73.48	20230208	841	63.02	20230816	5690	-75.91	20220829	841	63.02	20230816	0.01	N	067390	500	213 억	760244	N	N	1	N	00	N
34	20230825	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1490	162	2	12.20	6074725638	3935892	80.56	1449	1680	1449	1726	930	1328	1543.42	2.30	-213437	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	630	-2.46	0.32	12	9.31	-605.00	4668.00	5770	20220826	-74.18	841	20230816	77.17	5170	-71.18	20230208	841	77.17	20230816	5770	-74.18	20220826	841	77.17	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
35	20230825	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1489	161	2	12.12	5982460951	3873759	79.29	1449	1680	1449	1726	930	1328	1544.36	2.30	-214214	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	630	-2.46	0.32	12	9.16	-605.00	4668.00	5770	20220826	-74.19	841	20230816	77.05	5170	-71.20	20230208	841	77.05	20230816	5770	-74.19	20220826	841	77.05	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
36	20230825	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1538	210	2	15.81	5603507785	3622315	74.14	1449	1680	1449	1726	930	1328	1546.94	2.30	-204741	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	650	-2.54	0.33	12	8.57	-605.00	4668.00	5770	20220826	-73.34	841	20230816	82.88	5170	-70.25	20230208	841	82.88	20230816	5770	-73.34	20220826	841	82.88	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
37	20230825	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1505	177	2	13.33	5343395772	3450965	70.63	1449	1680	1449	1726	930	1328	1548.38	2.30	-209474	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	636	-2.49	0.32	12	8.16	-605.00	4668.00	5770	20220826	-73.92	841	20230816	78.95	5170	-70.89	20230208	841	78.95	20230816	5770	-73.92	20220826	841	78.95	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
38	20230825	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1515	187	2	14.08	5047821646	3254548	66.61	1449	1680	1449	1726	930	1328	1551.01	2.30	-197395	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	641	-2.50	0.32	12	7.70	-605.00	4668.00	5770	20220826	-73.74	841	20230816	80.14	5170	-70.70	20230208	841	80.14	20230816	5770	-73.74	20220826	841	80.14	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
39	20230825	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	217	2	16.34	4839426580	3117769	63.81	1449	1680	1449	1726	930	1328	1552.21	2.30	-180929	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	653	-2.55	0.33	12	7.37	-605.00	4668.00	5770	20220826	-73.22	841	20230816	83.71	5170	-70.12	20230208	841	83.71	20230816	5770	-73.22	20220826	841	83.71	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
40	20230825	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1491	163	2	12.27	4478005131	2881061	58.97	1449	1680	1449	1726	930	1328	1554.29	2.30	-199280	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	631	-2.46	0.32	12	6.81	-605.00	4668.00	5770	20220826	-74.16	841	20230816	77.29	5170	-71.16	20230208	841	77.29	20230816	5770	-74.16	20220826	841	77.29	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
41	20230825	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	246	2	18.52	2209314569	1407788	28.81	1449	1680	1449	1726	930	1328	1569.35	2.30	-51616	1533	1430	1225	1122	917	1482	1174	214	398	500	870	1	1	42289877	666	-2.60	0.34	12	3.33	-605.00	4668.00	5770	20220826	-72.72	841	20230816	87.16	5170	-69.56	20230208	841	87.16	20230816	5770	-72.72	20220826	841	87.16	20230816	0.01	N	067390	500	213 억	974348	N	N	1	N	00	N
42	20230824	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	306	1	29.94	6098741327	4882805	1186.12	1020	1328	1020	1328	716	1022	1249.01	2.91	-240770	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	562	-2.20	0.28	12	11.55	-605.00	4668.00	5770	20220826	-76.98	841	20230816	57.91	5170	-74.31	20230208	841	57.91	20230816	5770	-76.98	20220826	841	57.91	20230816	0.01	N	067390	500	213 억	1231746	N	N	1	N	00	N
43	20230824	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	306	1	29.94	6071104319	4861994	1181.06	1020	1328	1020	1328	716	1022	1248.69	2.91	-240783	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	562	-2.20	0.28	12	11.50	-605.00	4668.00	5770	20220826	-76.98	841	20230816	57.91	5170	-74.31	20230208	841	57.91	20230816	5770	-76.98	20220826	841	57.91	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
44	20230824	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	285	2	27.89	5377323022	4338889	1053.99	1020	1328	1020	1328	716	1022	1239.33	2.91	-250778	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	553	-2.16	0.28	12	10.26	-605.00	4668.00	5770	20220826	-77.35	841	20230816	55.41	5170	-74.72	20230208	841	55.41	20230816	5770	-77.35	20220826	841	55.41	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
45	20230824	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1210	188	2	18.40	4662858532	3778683	917.91	1020	1328	1020	1328	716	1022	1233.99	2.91	-240839	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	512	-2.00	0.26	12	8.94	-605.00	4668.00	5770	20220826	-79.03	841	20230816	43.88	5170	-76.60	20230208	841	43.88	20230816	5770	-79.03	20220826	841	43.88	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
46	20230824	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1237	215	2	21.04	4333043633	3510471	852.75	1020	1328	1020	1328	716	1022	1234.32	2.91	-250085	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	523	-2.04	0.26	12	8.30	-605.00	4668.00	5770	20220826	-78.56	841	20230816	47.09	5170	-76.07	20230208	841	47.09	20230816	5770	-78.56	20220826	841	47.09	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
47	20230824	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1220	198	2	19.37	3541127629	2880535	699.73	1020	1328	1020	1328	716	1022	1229.33	2.91	-237750	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	516	-2.02	0.26	12	6.81	-605.00	4668.00	5770	20220826	-78.86	841	20230816	45.07	5170	-76.40	20230208	841	45.07	20230816	5770	-78.86	20220826	841	45.07	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
48	20230824	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1227	205	2	20.06	2442131437	1963349	476.93	1020	1328	1020	1328	716	1022	1243.86	2.91	-225646	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	519	-2.03	0.26	12	4.64	-605.00	4668.00	5770	20220826	-78.73	841	20230816	45.90	5170	-76.27	20230208	841	45.90	20230816	5770	-78.73	20220826	841	45.90	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
49	20230824	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1061	39	2	3.82	35286031	33632	8.17	1020	1068	1020	1328	716	1022	1049.18	2.91	-8095	1131	1076	1025	970	919	1104	998	214	306	500	670	1	1	42289877	449	-1.75	0.23	12	0.08	-605.00	4668.00	5770	20220826	-81.61	841	20230816	26.16	5170	-79.48	20230208	841	26.16	20230816	5770	-81.61	20220826	841	26.16	20230816	0.01	N	067390	500	213 억	1231746	N	N	0	N	00	N
50	20230823	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	11	2	1.09	425646443	411213	106.99	1000	1080	974	1314	708	1011	1035.10	3.18	-109545	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	432	-1.69	0.22	12	0.97	-605.00	4668.00	5770	20220826	-82.29	841	20230816	21.52	5170	-80.23	20230208	841	21.52	20230816	5770	-82.29	20220826	841	21.52	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
51	20230823	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	7	2	0.69	417333251	403067	104.87	1000	1080	974	1314	708	1011	1035.39	3.18	-107738	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	431	-1.68	0.22	12	0.95	-605.00	4668.00	5770	20220826	-82.36	841	20230816	21.05	5170	-80.31	20230208	841	21.05	20230816	5770	-82.36	20220826	841	21.05	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
52	20230823	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	11	2	1.09	378235412	364653	94.88	1000	1080	974	1314	708	1011	1037.25	3.18	-105639	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	432	-1.69	0.22	12	0.86	-605.00	4668.00	5770	20220826	-82.29	841	20230816	21.52	5170	-80.23	20230208	841	21.52	20230816	5770	-82.29	20220826	841	21.52	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
53	20230823	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1028	17	2	1.68	357770633	344713	89.69	1000	1080	974	1314	708	1011	1037.88	3.18	-91326	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	435	-1.70	0.22	12	0.82	-605.00	4668.00	5770	20220826	-82.18	841	20230816	22.24	5170	-80.12	20230208	841	22.24	20230816	5770	-82.18	20220826	841	22.24	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
54	20230823	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1034	23	2	2.27	339383723	326880	85.05	1000	1080	974	1314	708	1011	1038.25	3.18	-88823	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	437	-1.71	0.22	12	0.77	-605.00	4668.00	5770	20220826	-82.08	841	20230816	22.95	5170	-80.00	20230208	841	22.95	20230816	5770	-82.08	20220826	841	22.95	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
55	20230823	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1058	47	2	4.65	291227199	280660	73.03	1000	1080	974	1314	708	1011	1037.65	3.18	-73008	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	447	-1.75	0.23	12	0.66	-605.00	4668.00	5770	20220826	-81.66	841	20230816	25.80	5170	-79.54	20230208	841	25.80	20230816	5770	-81.66	20220826	841	25.80	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
56	20230823	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1045	34	2	3.36	121619885	120657	31.39	1000	1045	974	1314	708	1011	1007.98	3.18	-14223	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	442	-1.73	0.22	12	0.29	-605.00	4668.00	5770	20220826	-81.89	841	20230816	24.26	5170	-79.79	20230208	841	24.26	20230816	5770	-81.89	20220826	841	24.26	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
57	20230823	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1040	29	2	2.87	16115476	15856	4.13	1000	1040	1000	1314	708	1011	1016.36	3.18	691	1087	1049	1026	988	965	1037	976	214	303	500	660	1	1	42289877	440	-1.72	0.22	12	0.04	-605.00	4668.00	5770	20220826	-81.98	841	20230816	23.66	5170	-79.88	20230208	841	23.66	20230816	5770	-81.98	20220826	841	23.66	20230816	0.01	N	067390	500	213 억	1343913	N	N	0	N	00	N
58	20230822	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-55	5	-5.16	390019595	381324	18.39	1064	1064	1003	1385	747	1066	1022.80	3.31	-53829	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	428	-1.67	0.22	12	0.90	-605.00	4668.00	5770	20220826	-82.48	841	20230816	20.21	5170	-80.44	20230208	841	20.21	20230816	5770	-82.48	20220826	841	20.21	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
59	20230822	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	-45	5	-4.22	375561335	367073	17.70	1064	1064	1003	1385	747	1066	1023.12	3.31	-52911	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	432	-1.69	0.22	12	0.87	-605.00	4668.00	5770	20220826	-82.31	841	20230816	21.40	5170	-80.25	20230208	841	21.40	20230816	5770	-82.31	20220826	841	21.40	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
60	20230822	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	-50	5	-4.69	311998344	304265	14.67	1064	1064	1003	1385	747	1066	1025.42	3.31	-53195	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	430	-1.68	0.22	12	0.72	-605.00	4668.00	5770	20220826	-82.39	841	20230816	20.81	5170	-80.35	20230208	841	20.81	20230816	5770	-82.39	20220826	841	20.81	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
61	20230822	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-55	5	-5.16	280285885	272972	13.16	1064	1064	1003	1385	747	1066	1026.79	3.31	-54210	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	428	-1.67	0.22	12	0.65	-605.00	4668.00	5770	20220826	-82.48	841	20230816	20.21	5170	-80.44	20230208	841	20.21	20230816	5770	-82.48	20220826	841	20.21	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
62	20230822	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1023	-43	5	-4.03	248744971	242092	11.68	1064	1064	1003	1385	747	1066	1027.48	3.31	-42666	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	433	-1.69	0.22	12	0.57	-605.00	4668.00	5770	20220826	-82.27	841	20230816	21.64	5170	-80.21	20230208	841	21.64	20230816	5770	-82.27	20220826	841	21.64	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
63	20230822	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1045	-21	5	-1.97	214708637	209160	10.09	1064	1064	1003	1385	747	1066	1026.53	3.31	-47156	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	442	-1.73	0.22	12	0.49	-605.00	4668.00	5770	20220826	-81.89	841	20230816	24.26	5170	-79.79	20230208	841	24.26	20230816	5770	-81.89	20220826	841	24.26	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
64	20230822	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1027	-39	5	-3.66	171050364	167196	8.06	1064	1064	1003	1385	747	1066	1023.05	3.31	-53383	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	434	-1.70	0.22	12	0.40	-605.00	4668.00	5770	20220826	-82.20	841	20230816	22.12	5170	-80.14	20230208	841	22.12	20230816	5770	-82.20	20220826	841	22.12	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
65	20230822	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	-45	5	-4.22	51008772	49423	2.38	1064	1064	1012	1385	747	1066	1032.09	3.31	-7426	1270	1167	1047	944	824	1219	996	214	319	500	700	1	1	42289877	432	-1.69	0.22	12	0.12	-605.00	4668.00	5770	20220826	-82.31	841	20230816	21.40	5170	-80.25	20230208	841	21.40	20230816	5770	-82.31	20220826	841	21.40	20230816	0.01	N	067390	500	213 억	1397742	N	N	0	N	00	N
66	20230821	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1066	139	2	14.99	2183230229	2068646	400.97	927	1150	927	1205	649	927	1055.39	2.92	167205	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	451	-1.76	0.23	12	4.89	-605.00	4668.00	5770	20220826	-81.53	841	20230816	26.75	5170	-79.38	20230208	841	26.75	20230816	5770	-81.53	20220826	841	26.75	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
67	20230821	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1055	128	2	13.81	2132493064	2020922	391.72	927	1150	927	1205	649	927	1055.21	2.92	168007	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	446	-1.74	0.23	12	4.78	-605.00	4668.00	5770	20220826	-81.72	841	20230816	25.45	5170	-79.59	20230208	841	25.45	20230816	5770	-81.72	20220826	841	25.45	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
68	20230821	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1048	121	2	13.05	2062389695	1953533	378.66	927	1150	927	1205	649	927	1055.72	2.92	173015	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	443	-1.73	0.22	12	4.62	-605.00	4668.00	5770	20220826	-81.84	841	20230816	24.61	5170	-79.73	20230208	841	24.61	20230816	5770	-81.84	20220826	841	24.61	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
69	20230821	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1059	132	2	14.24	2017932463	1911476	370.51	927	1150	927	1205	649	927	1055.69	2.92	166129	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	448	-1.75	0.23	12	4.52	-605.00	4668.00	5770	20220826	-81.65	841	20230816	25.92	5170	-79.52	20230208	841	25.92	20230816	5770	-81.65	20220826	841	25.92	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
70	20230821	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1053	126	2	13.59	1957087437	1854074	359.38	927	1150	927	1205	649	927	1055.56	2.92	156137	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	445	-1.74	0.23	12	4.38	-605.00	4668.00	5770	20220826	-81.75	841	20230816	25.21	5170	-79.63	20230208	841	25.21	20230816	5770	-81.75	20220826	841	25.21	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
71	20230821	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	123	2	13.27	1781367739	1688978	327.38	927	1150	927	1205	649	927	1054.70	2.92	128044	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	444	-1.74	0.22	12	3.99	-605.00	4668.00	5770	20220826	-81.80	841	20230816	24.85	5170	-79.69	20230208	841	24.85	20230816	5770	-81.80	20220826	841	24.85	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
72	20230821	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1038	111	2	11.97	1556376761	1472658	285.45	927	1150	927	1205	649	927	1056.85	2.92	45849	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	439	-1.72	0.22	12	3.48	-605.00	4668.00	5770	20220826	-82.01	841	20230816	23.42	5170	-79.92	20230208	841	23.42	20230816	5770	-82.01	20220826	841	23.42	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
73	20230821	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	953	26	2	2.80	13255691	14006	2.71	927	960	927	1205	649	927	946.43	2.92	1646	1003	965	936	898	869	950	883	214	278	500	610	1	1	42289877	403	-1.58	0.20	12	0.03	-605.00	4668.00	5770	20220826	-83.48	841	20230816	13.32	5170	-81.57	20230208	841	13.32	20230816	5770	-83.48	20220826	841	13.32	20230816	0.01	N	067390	500	213 억	1235226	N	N	0	N	00	N
74	20230818	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	927	-32	5	-3.34	473909355	509974	44.66	959	974	907	1246	672	959	929.28	2.94	-10958	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	392	-1.53	0.20	12	1.21	-605.00	4668.00	5770	20220826	-83.93	841	20230816	10.23	5170	-82.07	20230208	841	10.23	20230816	5770	-83.93	20220826	841	10.23	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
75	20230818	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	934	-25	5	-2.61	449451415	483639	42.35	959	974	907	1246	672	959	929.31	2.94	-15654	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	395	-1.54	0.20	12	1.14	-605.00	4668.00	5770	20220826	-83.81	841	20230816	11.06	5170	-81.93	20230208	841	11.06	20230816	5770	-83.81	20220826	841	11.06	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
76	20230818	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	933	-26	5	-2.71	429059061	461718	40.43	959	974	907	1246	672	959	929.27	2.94	-20889	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	395	-1.54	0.20	12	1.09	-605.00	4668.00	5770	20220826	-83.83	841	20230816	10.94	5170	-81.95	20230208	841	10.94	20230816	5770	-83.83	20220826	841	10.94	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
77	20230818	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	942	-17	5	-1.77	382698554	411818	36.06	959	974	907	1246	672	959	929.29	2.94	-30567	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	398	-1.56	0.20	12	0.97	-605.00	4668.00	5770	20220826	-83.67	841	20230816	12.01	5170	-81.78	20230208	841	12.01	20230816	5770	-83.67	20220826	841	12.01	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
78	20230818	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	-31	5	-3.23	345530208	372122	32.59	959	974	907	1246	672	959	928.54	2.94	-56362	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	392	-1.53	0.20	12	0.88	-605.00	4668.00	5770	20220826	-83.92	841	20230816	10.34	5170	-82.05	20230208	841	10.34	20230816	5770	-83.92	20220826	841	10.34	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
79	20230818	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	927	-32	5	-3.34	329729752	355049	31.09	959	974	907	1246	672	959	928.69	2.94	-54197	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	392	-1.53	0.20	12	0.84	-605.00	4668.00	5770	20220826	-83.93	841	20230816	10.23	5170	-82.07	20230208	841	10.23	20230816	5770	-83.93	20220826	841	10.23	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
80	20230818	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	-48	5	-5.01	269235184	289540	25.36	959	974	907	1246	672	959	929.87	2.94	-52475	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	385	-1.51	0.20	12	0.68	-605.00	4668.00	5770	20220826	-84.21	841	20230816	8.32	5170	-82.38	20230208	841	8.32	20230816	5770	-84.21	20220826	841	8.32	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
81	20230818	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	921	-38	5	-3.96	31364381	33230	2.91	959	959	920	1246	672	959	943.86	2.94	-298	1049	1004	927	882	805	1026	904	214	287	500	630	1	1	42289877	389	-1.52	0.20	12	0.08	-605.00	4668.00	5770	20220826	-84.04	841	20230816	9.51	5170	-82.19	20230208	841	9.51	20230816	5770	-84.04	20220826	841	9.51	20230816	0.01	N	067390	500	213 억	1243625	N	N	0	N	00	N
82	20230817	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	959	71	2	8.00	1047372525	1139670	21.15	888	972	850	1154	622	888	918.97	2.76	77093	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	406	-1.59	0.21	12	2.69	-605.00	4668.00	5770	20220826	-83.38	841	20230816	14.03	5170	-81.45	20230208	841	14.03	20230816	5770	-83.38	20220826	841	14.03	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
83	20230817	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	948	60	2	6.76	1004230826	1094442	20.31	888	972	850	1154	622	888	917.57	2.76	76475	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	401	-1.57	0.20	12	2.59	-605.00	4668.00	5770	20220826	-83.57	841	20230816	12.72	5170	-81.66	20230208	841	12.72	20230816	5770	-83.57	20220826	841	12.72	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
84	20230817	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	941	53	2	5.97	815185860	895748	16.62	888	955	850	1154	622	888	910.06	2.76	9912	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	398	-1.56	0.20	12	2.12	-605.00	4668.00	5770	20220826	-83.69	841	20230816	11.89	5170	-81.80	20230208	841	11.89	20230816	5770	-83.69	20220826	841	11.89	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
85	20230817	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	12	2	1.35	741327613	815615	15.13	888	955	850	1154	622	888	908.92	2.76	-23237	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	381	-1.49	0.19	12	1.93	-605.00	4668.00	5770	20220826	-84.40	841	20230816	7.02	5170	-82.59	20230208	841	7.02	20230816	5770	-84.40	20220826	841	7.02	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
86	20230817	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	23	2	2.59	669510250	736568	13.67	888	955	850	1154	622	888	908.96	2.76	-9192	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	385	-1.51	0.20	12	1.74	-605.00	4668.00	5770	20220826	-84.21	841	20230816	8.32	5170	-82.38	20230208	841	8.32	20230816	5770	-84.21	20220826	841	8.32	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
87	20230817	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	941	53	2	5.97	602007146	663514	12.31	888	955	850	1154	622	888	907.30	2.76	-19104	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	398	-1.56	0.20	12	1.57	-605.00	4668.00	5770	20220826	-83.69	841	20230816	11.89	5170	-81.80	20230208	841	11.89	20230816	5770	-83.69	20220826	841	11.89	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
88	20230817	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	40	2	4.50	522176186	576585	10.70	888	955	850	1154	622	888	905.64	2.76	-22841	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	392	-1.53	0.20	12	1.36	-605.00	4668.00	5770	20220826	-83.92	841	20230816	10.34	5170	-82.05	20230208	841	10.34	20230816	5770	-83.92	20220826	841	10.34	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
89	20230817	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	872	-16	5	-1.80	74912436	86193	1.60	888	888	850	1154	622	888	869.12	2.76	9667	1128	1007	924	803	720	966	762	214	266	500	580	1	1	42289877	369	-1.44	0.19	12	0.20	-605.00	4668.00	5770	20220826	-84.89	841	20230816	3.69	5170	-83.13	20230208	841	3.69	20230816	5770	-84.89	20220826	841	3.69	20230816	0.01	N	067390	500	213 억	1166532	N	N	0	N	00	N
90	20230816	160552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	888	-313	5	-26.06	4849847444	5379109	509.85	995	1045	841	1561	841	1201	901.62	2.55	90702	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	376	-1.47	0.19	12	12.72	-605.00	4668.00	5950	20220812	-85.08	841	20230816	5.59	5170	-82.82	20230208	841	5.59	20230816	5770	-84.61	20220826	841	5.59	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
91	20230816	150552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	877	-324	5	-26.98	4703107671	5213118	494.12	995	1045	841	1561	841	1201	902.17	2.55	31060	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	371	-1.45	0.19	12	12.33	-605.00	4668.00	5950	20220812	-85.26	841	20230816	4.28	5170	-83.04	20230208	841	4.28	20230816	5770	-84.80	20220826	841	4.28	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
92	20230816	140551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	893	-308	5	-25.65	4501368262	4985279	472.52	995	1045	841	1561	841	1201	902.93	2.55	-26687	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	378	-1.48	0.19	12	11.79	-605.00	4668.00	5950	20220812	-84.99	841	20230816	6.18	5170	-82.73	20230208	841	6.18	20230816	5770	-84.52	20220826	841	6.18	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
93	20230816	130551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	857	-344	5	-28.64	3988593449	4410138	418.01	995	1045	841	1561	841	1201	904.41	2.55	-162190	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	362	-1.42	0.18	12	10.43	-605.00	4668.00	5950	20220812	-85.60	841	20230816	1.90	5170	-83.42	20230208	841	1.90	20230816	5770	-85.15	20220826	841	1.90	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
94	20230816	120559	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	842	-359	5	-29.89	3772497657	4157390	394.05	995	1045	841	1561	841	1201	907.42	2.55	-139785	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	356	-1.39	0.18	12	9.83	-605.00	4668.00	5950	20220812	-85.85	841	20230816	0.12	5170	-83.71	20230208	841	0.12	20230816	5770	-85.41	20220826	841	0.12	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
95	20230816	110555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	859	-342	5	-28.48	3401040269	3718666	352.47	995	1045	842	1561	841	1201	914.59	2.55	-101021	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	363	-1.42	0.18	12	8.79	-605.00	4668.00	5950	20220812	-85.56	842	20230816	2.02	5170	-83.38	20230208	842	2.02	20230816	5770	-85.11	20220826	842	2.02	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
96	20230816	100552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	846	-355	5	-29.56	2845380556	3067687	290.77	995	1045	846	1561	841	1201	927.53	2.55	-135716	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	358	-1.40	0.18	12	7.25	-605.00	4668.00	5950	20220812	-85.78	846	20230816	0.00	5170	-83.64	20230208	846	0.00	20230816	5770	-85.34	20220826	846	0.00	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
97	20230816	090550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	979	-222	5	-18.48	665020994	667015	63.22	995	1045	961	1561	841	1201	997.01	2.55	58953	1333	1267	1234	1168	1135	1250	1151	214	360	500	790	1	1	42289877	414	-1.62	0.21	12	1.58	-605.00	4668.00	5950	20220812	-83.55	961	20230816	1.87	5170	-81.06	20230208	961	1.87	20230816	5770	-83.03	20220826	961	1.87	20230816	0.01	N	067390	500	213 억	1076538	N	N	0	N	00	N
98	20230814	160546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1285910792	1051302	734.92	1262	1300	1201	2225	1201	1715	1223.17	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.49	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
99	20230814	150544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1279304091	1045801	731.08	1262	1300	1201	2225	1201	1715	1223.28	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.47	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
100	20230814	140545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1267409387	1035897	724.16	1262	1300	1201	2225	1201	1715	1223.49	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.45	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
101	20230814	130542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1233383856	1007566	704.35	1262	1300	1201	2225	1201	1715	1224.12	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.38	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
102	20230814	120542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1206890997	985507	688.93	1262	1300	1201	2225	1201	1715	1224.64	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.33	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
103	20230814	110542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1160748577	947087	662.07	1262	1300	1201	2225	1201	1715	1225.60	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.24	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
104	20230814	100542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1201	-514	4	-29.97	1101871954	898064	627.80	1262	1300	1201	2225	1201	1715	1226.94	2.82	-116356	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	508	-1.99	0.26	12	2.12	-605.00	4668.00	5950	20220812	-79.82	1201	20230814	0.00	5170	-76.77	20230208	1201	0.00	20230814	5770	-79.19	20220826	1201	0.00	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
105	20230814	090541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1203	-512	5	-29.85	792269311	640311	447.62	1262	1300	1202	2225	1201	1715	1237.32	2.82	-58804	1817	1766	1728	1677	1639	1791	1702	214	512	500	1130	1	1	42289877	509	-1.99	0.26	12	1.51	-605.00	4668.00	5950	20220812	-79.78	1202	20230814	0.08	5170	-76.73	20230208	1202	0.08	20230814	5770	-79.15	20220826	1202	0.08	20230814	0.01	N	067390	500	213 억	1192672	N	N	0	N	00	N
106	20230811	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1715	22	2	1.30	244585784	140283	60.58	1705	1779	1690	2200	1186	1693	1743.52	2.84	-7587	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	725	-2.83	0.37	12	0.33	-605.00	4668.00	5950	20220812	-71.18	1360	20230717	26.10	5170	-66.83	20230208	1360	26.10	20230717	5950	-71.18	20220812	1360	26.10	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
107	20230811	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	34	2	2.01	217663606	124603	53.81	1705	1779	1690	2200	1186	1693	1746.86	2.84	-4384	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	730	-2.85	0.37	12	0.29	-605.00	4668.00	5950	20220812	-70.97	1360	20230717	26.99	5170	-66.60	20230208	1360	26.99	20230717	5950	-70.97	20220812	1360	26.99	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
108	20230811	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	34	2	2.01	213267808	122054	52.71	1705	1779	1690	2200	1186	1693	1747.32	2.84	-3711	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	730	-2.85	0.37	12	0.29	-605.00	4668.00	5950	20220812	-70.97	1360	20230717	26.99	5170	-66.60	20230208	1360	26.99	20230717	5950	-70.97	20220812	1360	26.99	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
109	20230811	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1734	41	2	2.42	202455552	115803	50.01	1705	1779	1690	2200	1186	1693	1748.28	2.84	-185	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	733	-2.87	0.37	12	0.27	-605.00	4668.00	5950	20220812	-70.86	1360	20230717	27.50	5170	-66.46	20230208	1360	27.50	20230717	5950	-70.86	20220812	1360	27.50	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
110	20230811	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1729	36	2	2.13	194274208	111080	47.97	1705	1779	1690	2200	1186	1693	1748.96	2.84	-3250	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	731	-2.86	0.37	12	0.26	-605.00	4668.00	5950	20220812	-70.94	1360	20230717	27.13	5170	-66.56	20230208	1360	27.13	20230717	5950	-70.94	20220812	1360	27.13	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
111	20230811	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	27	2	1.59	189321969	108211	46.73	1705	1779	1690	2200	1186	1693	1749.56	2.84	-3096	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	727	-2.84	0.37	12	0.26	-605.00	4668.00	5950	20220812	-71.09	1360	20230717	26.47	5170	-66.73	20230208	1360	26.47	20230717	5950	-71.09	20220812	1360	26.47	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
112	20230811	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1758	65	2	3.84	169626563	96832	41.82	1705	1779	1690	2200	1186	1693	1751.76	2.84	-261	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	743	-2.91	0.38	12	0.23	-605.00	4668.00	5950	20220812	-70.45	1360	20230717	29.26	5170	-66.00	20230208	1360	29.26	20230717	5950	-70.45	20220812	1360	29.26	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
113	20230811	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1700	7	2	0.41	13807259	8158	3.52	1705	1705	1690	2200	1186	1693	1692.48	2.84	-6764	1837	1765	1706	1634	1575	1801	1670	214	507	500	1110	1	1	42289877	719	-2.81	0.36	12	0.02	-605.00	4668.00	5950	20220812	-71.43	1360	20230717	25.00	5170	-67.12	20230208	1360	25.00	20230717	5950	-71.43	20220812	1360	25.00	20230717	0.01	N	067390	500	213 억	1200256	N	N	0	N	00	N
114	20230810	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1693	48	2	2.92	399609590	231450	129.21	1651	1778	1647	2135	1152	1645	1726.55	2.86	-9003	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	716	-2.80	0.36	12	0.55	-605.00	4668.00	5950	20220812	-71.55	1360	20230717	24.49	5170	-67.25	20230208	1360	24.49	20230717	5950	-71.55	20220812	1360	24.49	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
115	20230810	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1680	35	2	2.13	386599962	223763	124.92	1651	1778	1647	2135	1152	1645	1727.72	2.86	-9211	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	710	-2.78	0.36	12	0.53	-605.00	4668.00	5950	20220812	-71.76	1360	20230717	23.53	5170	-67.50	20230208	1360	23.53	20230717	5950	-71.76	20220812	1360	23.53	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
116	20230810	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1702	57	2	3.47	367369188	212385	118.56	1651	1778	1647	2135	1152	1645	1729.73	2.86	-13354	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	720	-2.81	0.36	12	0.50	-605.00	4668.00	5950	20220812	-71.39	1360	20230717	25.15	5170	-67.08	20230208	1360	25.15	20230717	5950	-71.39	20220812	1360	25.15	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
117	20230810	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1724	79	2	4.80	345929792	199812	111.55	1651	1778	1647	2135	1152	1645	1731.28	2.86	-13437	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	729	-2.85	0.37	12	0.47	-605.00	4668.00	5950	20220812	-71.03	1360	20230717	26.76	5170	-66.65	20230208	1360	26.76	20230717	5950	-71.03	20220812	1360	26.76	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
118	20230810	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1721	76	2	4.62	325644484	188130	105.02	1651	1778	1647	2135	1152	1645	1730.95	2.86	-11585	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	728	-2.84	0.37	12	0.44	-605.00	4668.00	5950	20220812	-71.08	1360	20230717	26.54	5170	-66.71	20230208	1360	26.54	20230717	5950	-71.08	20220812	1360	26.54	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
119	20230810	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	95	2	5.78	277111908	160318	89.50	1651	1778	1647	2135	1152	1645	1728.51	2.86	-8586	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	736	-2.88	0.37	12	0.38	-605.00	4668.00	5950	20220812	-70.76	1360	20230717	27.94	5170	-66.34	20230208	1360	27.94	20230717	5950	-70.76	20220812	1360	27.94	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
120	20230810	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1750	105	2	6.38	199716893	115715	64.60	1651	1778	1647	2135	1152	1645	1725.94	2.86	7992	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	740	-2.89	0.37	12	0.27	-605.00	4668.00	5950	20220812	-70.59	1360	20230717	28.68	5170	-66.15	20230208	1360	28.68	20230717	5950	-70.59	20220812	1360	28.68	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
121	20230810	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1661	16	2	0.97	4481871	2712	1.51	1651	1670	1647	2135	1152	1645	1652.61	2.86	180	1746	1695	1619	1568	1492	1721	1594	214	491	500	1080	1	1	42289877	702	-2.75	0.36	12	0.01	-605.00	4668.00	5950	20220812	-72.08	1360	20230717	22.13	5170	-67.87	20230208	1360	22.13	20230717	5950	-72.08	20220812	1360	22.13	20230717	0.00	N	067390	500	213 억	1210071	N	N	1	N	00	N
122	20230809	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1645	46	2	2.88	285415938	176695	145.18	1590	1670	1543	2075	1120	1599	1615.30	2.76	38585	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	696	-2.72	0.35	12	0.42	-605.00	4668.00	5950	20220812	-72.35	1360	20230717	20.96	5170	-68.18	20230208	1360	20.96	20230717	5950	-72.35	20220812	1360	20.96	20230717	0.00	N	067390	500	213 억	1168459	N	N	1	N	00	N
123	20230809	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1639	40	2	2.50	278827663	172689	141.89	1590	1670	1543	2075	1120	1599	1614.62	2.76	37686	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	693	-2.71	0.35	12	0.41	-605.00	4668.00	5950	20220812	-72.45	1360	20230717	20.51	5170	-68.30	20230208	1360	20.51	20230717	5950	-72.45	20220812	1360	20.51	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
124	20230809	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1654	55	2	3.44	246084961	152738	125.49	1590	1670	1543	2075	1120	1599	1611.16	2.76	37688	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	699	-2.73	0.35	12	0.36	-605.00	4668.00	5950	20220812	-72.20	1360	20230717	21.62	5170	-68.01	20230208	1360	21.62	20230717	5950	-72.20	20220812	1360	21.62	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
125	20230809	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1669	70	2	4.38	227250780	141374	116.16	1590	1670	1543	2075	1120	1599	1607.44	2.76	36072	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	706	-2.76	0.36	12	0.33	-605.00	4668.00	5950	20220812	-71.95	1360	20230717	22.72	5170	-67.72	20230208	1360	22.72	20230717	5950	-71.95	20220812	1360	22.72	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
126	20230809	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1641	42	2	2.63	182546206	114393	93.99	1590	1657	1543	2075	1120	1599	1595.78	2.76	23479	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	694	-2.71	0.35	12	0.27	-605.00	4668.00	5950	20220812	-72.42	1360	20230717	20.66	5170	-68.26	20230208	1360	20.66	20230717	5950	-72.42	20220812	1360	20.66	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
127	20230809	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1632	33	2	2.06	133871836	84774	69.65	1590	1632	1543	2075	1120	1599	1579.16	2.76	29828	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	690	-2.70	0.35	12	0.20	-605.00	4668.00	5950	20220812	-72.57	1360	20230717	20.00	5170	-68.43	20230208	1360	20.00	20230717	5950	-72.57	20220812	1360	20.00	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
128	20230809	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-14	5	-0.88	76327106	48884	40.16	1590	1590	1543	2075	1120	1599	1561.39	2.76	21462	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	670	-2.62	0.34	12	0.12	-605.00	4668.00	5950	20220812	-73.36	1360	20230717	16.54	5170	-69.34	20230208	1360	16.54	20230717	5950	-73.36	20220812	1360	16.54	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
129	20230809	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	-32	5	-2.00	21971239	14100	11.59	1590	1590	1543	2075	1120	1599	1558.24	2.76	4683	1698	1648	1610	1560	1522	1629	1541	214	477	500	1050	1	1	42289877	663	-2.59	0.34	12	0.03	-605.00	4668.00	5950	20220812	-73.66	1360	20230717	15.22	5170	-69.69	20230208	1360	15.22	20230717	5950	-73.66	20220812	1360	15.22	20230717	0.00	N	067390	500	213 억	1168459	N	N	11	N	00	N
130	20230808	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	-51	5	-3.09	194660849	121649	196.06	1630	1660	1572	2145	1155	1650	1600.18	2.80	-13915	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	676	-2.64	0.34	12	0.29	-605.00	4668.00	5950	20220812	-73.13	1360	20230717	17.57	5170	-69.07	20230208	1360	17.57	20230717	5950	-73.13	20220812	1360	17.57	20230717	0.01	N	067390	500	213 억	1182367	N	N	11	N	00	N
131	20230808	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-65	5	-3.94	182080053	113710	183.27	1630	1660	1572	2145	1155	1650	1601.27	2.80	-15177	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	670	-2.62	0.34	12	0.27	-605.00	4668.00	5950	20220812	-73.36	1360	20230717	16.54	5170	-69.34	20230208	1360	16.54	20230717	5950	-73.36	20220812	1360	16.54	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
132	20230808	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	-52	5	-3.15	115743104	71779	115.69	1630	1660	1580	2145	1155	1650	1612.49	2.80	-19796	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	676	-2.64	0.34	12	0.17	-605.00	4668.00	5950	20220812	-73.14	1360	20230717	17.50	5170	-69.09	20230208	1360	17.50	20230717	5950	-73.14	20220812	1360	17.50	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
133	20230808	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	-46	5	-2.79	99966848	61923	99.80	1630	1660	1580	2145	1155	1650	1614.37	2.80	-19817	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	678	-2.65	0.34	12	0.15	-605.00	4668.00	5950	20220812	-73.04	1360	20230717	17.94	5170	-68.97	20230208	1360	17.94	20230717	5950	-73.04	20220812	1360	17.94	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
134	20230808	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	-46	5	-2.79	85495053	52885	85.24	1630	1660	1580	2145	1155	1650	1616.62	2.80	-20807	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	678	-2.65	0.34	12	0.13	-605.00	4668.00	5950	20220812	-73.04	1360	20230717	17.94	5170	-68.97	20230208	1360	17.94	20230717	5950	-73.04	20220812	1360	17.94	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
135	20230808	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	-42	5	-2.55	57158298	35140	56.64	1630	1660	1606	2145	1155	1650	1626.59	2.80	-18343	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	680	-2.66	0.34	12	0.08	-605.00	4668.00	5950	20220812	-72.97	1360	20230717	18.24	5170	-68.90	20230208	1360	18.24	20230717	5950	-72.97	20220812	1360	18.24	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
136	20230808	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1636	-14	5	-0.85	23969780	14661	23.63	1630	1660	1621	2145	1155	1650	1634.93	2.80	-3452	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	692	-2.70	0.35	12	0.03	-605.00	4668.00	5950	20220812	-72.50	1360	20230717	20.29	5170	-68.36	20230208	1360	20.29	20230717	5950	-72.50	20220812	1360	20.29	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
137	20230808	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1650	0	3	0.00	1892830	1160	1.87	1630	1660	1630	2145	1155	1650	1631.75	2.80	-365	1684	1666	1638	1620	1592	1653	1607	214	495	500	1080	1	1	42289877	698	-2.73	0.35	12	0.00	-605.00	4668.00	5950	20220812	-72.27	1360	20230717	21.32	5170	-68.09	20230208	1360	21.32	20230717	5950	-72.27	20220812	1360	21.32	20230717	0.01	N	067390	500	213 억	1182367	N	N	0	N	00	N
138	20230807	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1650	-7	5	-0.42	100468602	61501	66.75	1654	1656	1610	2150	1160	1657	1633.61	2.81	-5728	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	698	-2.73	0.35	12	0.15	-605.00	4668.00	5950	20220812	-72.27	1360	20230717	21.32	5170	-68.09	20230208	1360	21.32	20230717	5950	-72.27	20220812	1360	21.32	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
139	20230807	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1643	-14	5	-0.84	95831914	58688	63.70	1654	1656	1610	2150	1160	1657	1632.90	2.81	-5456	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	695	-2.72	0.35	12	0.14	-605.00	4668.00	5950	20220812	-72.39	1360	20230717	20.81	5170	-68.22	20230208	1360	20.81	20230717	5950	-72.39	20220812	1360	20.81	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
140	20230807	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1644	-13	5	-0.78	79125196	48467	52.60	1654	1656	1610	2150	1160	1657	1632.56	2.81	-4641	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	695	-2.72	0.35	12	0.11	-605.00	4668.00	5950	20220812	-72.37	1360	20230717	20.88	5170	-68.20	20230208	1360	20.88	20230717	5950	-72.37	20220812	1360	20.88	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
141	20230807	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1641	-16	5	-0.97	56891568	34906	37.88	1654	1656	1610	2150	1160	1657	1629.85	2.81	-2223	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	694	-2.71	0.35	12	0.08	-605.00	4668.00	5950	20220812	-72.42	1360	20230717	20.66	5170	-68.26	20230208	1360	20.66	20230717	5950	-72.42	20220812	1360	20.66	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
142	20230807	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1654	-3	5	-0.18	50317039	30911	33.55	1654	1656	1610	2150	1160	1657	1627.80	2.81	-3678	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	699	-2.73	0.35	12	0.07	-605.00	4668.00	5950	20220812	-72.20	1360	20230717	21.62	5170	-68.01	20230208	1360	21.62	20230717	5950	-72.20	20220812	1360	21.62	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
143	20230807	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	-22	5	-1.33	41146002	25325	27.49	1654	1656	1610	2150	1160	1657	1624.72	2.81	-4508	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	691	-2.70	0.35	12	0.06	-605.00	4668.00	5950	20220812	-72.52	1360	20230717	20.22	5170	-68.38	20230208	1360	20.22	20230717	5950	-72.52	20220812	1360	20.22	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
144	20230807	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1618	-39	5	-2.35	28248355	17402	18.89	1654	1656	1610	2150	1160	1657	1623.28	2.81	-7742	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	684	-2.67	0.35	12	0.04	-605.00	4668.00	5950	20220812	-72.81	1360	20230717	18.97	5170	-68.70	20230208	1360	18.97	20230717	5950	-72.81	20220812	1360	18.97	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
145	20230807	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1620	-37	5	-2.23	6281937	3825	4.15	1654	1656	1620	2150	1160	1657	1642.34	2.81	-3195	1704	1680	1640	1616	1576	1692	1628	214	495	500	1090	1	1	42289877	685	-2.68	0.35	12	0.01	-605.00	4668.00	5950	20220812	-72.77	1360	20230717	19.12	5170	-68.67	20230208	1360	19.12	20230717	5950	-72.77	20220812	1360	19.12	20230717	0.01	N	067390	500	213 억	1188102	N	N	1	N	00	N
146	20230804	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1657	4	2	0.24	149253928	91376	69.66	1653	1664	1600	2145	1158	1653	1633.40	2.87	-22166	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	701	-2.74	0.35	12	0.22	-605.00	4668.00	5950	20220812	-72.15	1360	20230717	21.84	5170	-67.95	20230208	1360	21.84	20230717	5950	-72.15	20220812	1360	21.84	20230717	0.01	N	067390	500	213 억	1213364	N	N	1	N	00	N
147	20230804	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1641	-12	5	-0.73	142743925	87412	66.64	1653	1664	1600	2145	1158	1653	1633.00	2.87	-22262	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	694	-2.71	0.35	12	0.21	-605.00	4668.00	5950	20220812	-72.42	1360	20230717	20.66	5170	-68.26	20230208	1360	20.66	20230717	5950	-72.42	20220812	1360	20.66	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
148	20230804	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1645	-8	5	-0.48	109474868	67265	51.28	1653	1653	1600	2145	1158	1653	1627.52	2.87	-14740	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	696	-2.72	0.35	12	0.16	-605.00	4668.00	5950	20220812	-72.35	1360	20230717	20.96	5170	-68.18	20230208	1360	20.96	20230717	5950	-72.35	20220812	1360	20.96	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
149	20230804	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1623	-30	5	-1.81	98503436	60554	46.16	1653	1653	1600	2145	1158	1653	1626.70	2.87	-18355	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	686	-2.68	0.35	12	0.14	-605.00	4668.00	5950	20220812	-72.72	1360	20230717	19.34	5170	-68.61	20230208	1360	19.34	20230717	5950	-72.72	20220812	1360	19.34	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
150	20230804	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1623	-30	5	-1.81	76971277	47237	36.01	1653	1653	1600	2145	1158	1653	1629.47	2.87	-15343	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	686	-2.68	0.35	12	0.11	-605.00	4668.00	5950	20220812	-72.72	1360	20230717	19.34	5170	-68.61	20230208	1360	19.34	20230717	5950	-72.72	20220812	1360	19.34	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
151	20230804	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1634	-19	5	-1.15	65334362	40082	30.56	1653	1653	1600	2145	1158	1653	1630.02	2.87	-11235	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	691	-2.70	0.35	12	0.09	-605.00	4668.00	5950	20220812	-72.54	1360	20230717	20.15	5170	-68.39	20230208	1360	20.15	20230717	5950	-72.54	20220812	1360	20.15	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
152	20230804	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	-18	5	-1.09	43148548	26482	20.19	1653	1653	1600	2145	1158	1653	1629.35	2.87	-4020	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	691	-2.70	0.35	12	0.06	-605.00	4668.00	5950	20220812	-72.52	1360	20230717	20.22	5170	-68.38	20230208	1360	20.22	20230717	5950	-72.52	20220812	1360	20.22	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
153	20230804	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1644	-9	5	-0.54	1065750	652	0.50	1653	1653	1630	2145	1158	1653	1634.59	2.87	-625	1759	1706	1647	1594	1535	1676	1564	214	493	500	1090	1	1	42289877	695	-2.72	0.35	12	0.00	-605.00	4668.00	5950	20220812	-72.37	1360	20230717	20.88	5170	-68.20	20230208	1360	20.88	20230717	5950	-72.37	20220812	1360	20.88	20230717	0.01	N	067390	500	213 억	1213364	N	N	55	N	00	N
154	20230803	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1653	-37	5	-2.19	216584330	131171	100.22	1700	1700	1588	2195	1183	1690	1651.16	2.92	-20175	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	699	-2.73	0.35	12	0.31	-605.00	4668.00	5950	20220802	-72.22	1360	20230717	21.54	5170	-68.03	20230208	1360	21.54	20230717	5950	-72.22	20220812	1360	21.54	20230717	0.02	N	067390	500	213 억	1233546	N	N	55	N	00	N
155	20230803	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1650	-40	5	-2.37	212251934	128549	98.22	1700	1700	1588	2195	1183	1690	1651.14	2.92	-20155	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	698	-2.73	0.35	12	0.30	-605.00	4668.00	5950	20220802	-72.27	1360	20230717	21.32	5170	-68.09	20230208	1360	21.32	20230717	5950	-72.27	20220812	1360	21.32	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
156	20230803	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1645	-45	5	-2.66	200743001	121551	92.87	1700	1700	1588	2195	1183	1690	1651.51	2.92	-18616	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	696	-2.72	0.35	12	0.29	-605.00	4668.00	5950	20220802	-72.35	1360	20230717	20.96	5170	-68.18	20230208	1360	20.96	20230717	5950	-72.35	20220812	1360	20.96	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
157	20230803	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1664	-26	5	-1.54	197112371	119351	91.19	1700	1700	1588	2195	1183	1690	1651.54	2.92	-18646	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	704	-2.75	0.36	12	0.28	-605.00	4668.00	5950	20220802	-72.03	1360	20230717	22.35	5170	-67.81	20230208	1360	22.35	20230717	5950	-72.03	20220812	1360	22.35	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
158	20230803	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1640	-50	5	-2.96	146161961	88846	67.88	1700	1700	1588	2195	1183	1690	1645.12	2.92	-17997	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	694	-2.71	0.35	12	0.21	-605.00	4668.00	5950	20220802	-72.44	1360	20230717	20.59	5170	-68.28	20230208	1360	20.59	20230717	5950	-72.44	20220812	1360	20.59	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
159	20230803	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1627	-63	5	-3.73	106785925	64800	49.51	1700	1700	1588	2195	1183	1690	1647.93	2.92	-14639	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	688	-2.69	0.35	12	0.15	-605.00	4668.00	5950	20220802	-72.66	1360	20230717	19.63	5170	-68.53	20230208	1360	19.63	20230717	5950	-72.66	20220812	1360	19.63	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
160	20230803	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1666	-24	5	-1.42	63057902	38092	29.10	1700	1700	1588	2195	1183	1690	1655.41	2.92	-2523	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	705	-2.75	0.36	12	0.09	-605.00	4668.00	5950	20220802	-72.00	1360	20230717	22.50	5170	-67.78	20230208	1360	22.50	20230717	5950	-72.00	20220812	1360	22.50	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
161	20230803	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1624	-66	5	-3.91	14758269	8990	6.87	1700	1700	1588	2195	1183	1690	1641.63	2.92	-7049	1786	1738	1704	1656	1622	1721	1639	214	506	500	1110	1	1	42289877	687	-2.68	0.35	12	0.02	-605.00	4668.00	5950	20220802	-72.71	1360	20230717	19.41	5170	-68.59	20230208	1360	19.41	20230717	5950	-72.71	20220812	1360	19.41	20230717	0.02	N	067390	500	213 억	1233546	N	N	0	N	00	N
162	20230802	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1690	-1	5	-0.06	223374941	130671	51.48	1691	1752	1670	2195	1184	1691	1709.45	2.93	-5247	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	715	-2.79	0.36	12	0.31	-605.00	4668.00	5950	20220802	-71.60	1360	20230717	24.26	5170	-67.31	20230208	1360	24.26	20230717	5950	-71.60	20220802	1360	24.26	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
163	20230802	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1687	-4	5	-0.24	218494380	127768	50.34	1691	1752	1670	2195	1184	1691	1710.09	2.93	-2770	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	713	-2.79	0.36	12	0.30	-605.00	4668.00	5950	20220802	-71.65	1360	20230717	24.04	5170	-67.37	20230208	1360	24.04	20230717	5950	-71.65	20220802	1360	24.04	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
164	20230802	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1700	9	2	0.53	200744098	117239	46.19	1691	1752	1670	2195	1184	1691	1712.26	2.93	-2758	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	719	-2.81	0.36	12	0.28	-605.00	4668.00	5950	20220802	-71.43	1360	20230717	25.00	5170	-67.12	20230208	1360	25.00	20230717	5950	-71.43	20220802	1360	25.00	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
165	20230802	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1685	-6	5	-0.35	178459150	104025	40.99	1691	1752	1670	2195	1184	1691	1715.54	2.93	381	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	713	-2.79	0.36	12	0.25	-605.00	4668.00	5950	20220802	-71.68	1360	20230717	23.90	5170	-67.41	20230208	1360	23.90	20230717	5950	-71.68	20220802	1360	23.90	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
166	20230802	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1696	5	2	0.30	158027571	91898	36.21	1691	1752	1670	2195	1184	1691	1719.60	2.93	4855	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	717	-2.80	0.36	12	0.22	-605.00	4668.00	5950	20220802	-71.50	1360	20230717	24.71	5170	-67.20	20230208	1360	24.71	20230717	5950	-71.50	20220802	1360	24.71	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
167	20230802	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1710	19	2	1.12	120744554	69925	27.55	1691	1752	1670	2195	1184	1691	1726.77	2.93	6475	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	723	-2.83	0.37	12	0.17	-605.00	4668.00	5950	20220802	-71.26	1360	20230717	25.74	5170	-66.92	20230208	1360	25.74	20230717	5950	-71.26	20220802	1360	25.74	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
168	20230802	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1745	54	2	3.19	89647049	51875	20.44	1691	1752	1670	2195	1184	1691	1728.14	2.93	11372	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	738	-2.88	0.37	12	0.12	-605.00	4668.00	5950	20220802	-70.67	1360	20230717	28.31	5170	-66.25	20230208	1360	28.31	20230717	5950	-70.67	20220802	1360	28.31	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
169	20230802	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1702	11	2	0.65	9138190	5426	2.14	1691	1704	1670	2195	1184	1691	1684.15	2.93	-394	1777	1733	1701	1657	1625	1718	1642	214	505	500	1110	1	1	42289877	720	-2.81	0.36	12	0.01	-605.00	4668.00	5950	20220802	-71.39	1360	20230717	25.15	5170	-67.08	20230208	1360	25.15	20230717	5950	-71.39	20220802	1360	25.15	20230717	0.02	N	067390	500	213 억	1238681	N	N	0	N	00	N
170	20230801	160510	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1691	-49	5	-2.82	427813182	251593	70.28	1740	1745	1669	2260	1218	1740	1700.42	2.96	-12932	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	715	-2.80	0.36	12	0.59	-605.00	4668.00	5950	20220802	-71.58	1360	20230717	24.34	5170	-67.29	20230208	1360	24.34	20230717	5950	-71.58	20220802	1360	24.34	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
171	20230801	150506	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1721	-19	5	-1.09	395101732	232375	64.91	1740	1745	1669	2260	1218	1740	1700.28	2.96	-17192	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	728	-2.84	0.37	12	0.55	-605.00	4668.00	5950	20220802	-71.08	1360	20230717	26.54	5170	-66.71	20230208	1360	26.54	20230717	5950	-71.08	20220802	1360	26.54	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
172	20230801	140517	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1715	-25	5	-1.44	353434232	208198	58.16	1740	1745	1669	2260	1218	1740	1697.59	2.96	-23083	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	725	-2.83	0.37	12	0.49	-605.00	4668.00	5950	20220802	-71.18	1360	20230717	26.10	5170	-66.83	20230208	1360	26.10	20230717	5950	-71.18	20220802	1360	26.10	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
173	20230801	130506	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1692	-48	5	-2.76	258639652	152079	42.48	1740	1745	1669	2260	1218	1740	1700.69	2.96	-14038	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	716	-2.80	0.36	12	0.36	-605.00	4668.00	5950	20220802	-71.56	1360	20230717	24.41	5170	-67.27	20230208	1360	24.41	20230717	5950	-71.56	20220802	1360	24.41	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
174	20230801	120506	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1717	-23	5	-1.32	228815513	134574	37.59	1740	1745	1669	2260	1218	1740	1700.30	2.96	-10165	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	726	-2.84	0.37	12	0.32	-605.00	4668.00	5950	20220802	-71.14	1360	20230717	26.25	5170	-66.79	20230208	1360	26.25	20230717	5950	-71.14	20220802	1360	26.25	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
175	20230801	110504	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1718	-22	5	-1.26	213770125	125793	35.14	1740	1745	1669	2260	1218	1740	1699.38	2.96	-7605	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	727	-2.84	0.37	12	0.30	-605.00	4668.00	5950	20220802	-71.13	1360	20230717	26.32	5170	-66.77	20230208	1360	26.32	20230717	5950	-71.13	20220802	1360	26.32	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
176	20230801	100508	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1711	-29	5	-1.67	153905067	91078	25.44	1740	1740	1669	2260	1218	1740	1689.82	2.96	7239	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	724	-2.83	0.37	12	0.22	-605.00	4668.00	5950	20220802	-71.24	1360	20230717	25.81	5170	-66.91	20230208	1360	25.81	20230717	5950	-71.24	20220802	1360	25.81	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N
177	20230801	090503	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1739	-1	5	-0.06	11791888	6819	1.90	1740	1740	1711	2260	1218	1740	1729.27	2.96	-2060	1836	1787	1711	1662	1586	1812	1687	214	521	500	1140	1	1	42289877	735	-2.87	0.37	12	0.02	-605.00	4668.00	5950	20220802	-70.77	1360	20230717	27.87	5170	-66.36	20230208	1360	27.87	20230717	5950	-70.77	20220802	1360	27.87	20230717	0.01	N	067390	500	213 억	1251454	N	N	1	N	01	N

75 KiB Raw Blame History

75 KiB

Raw Blame History