KissMeData/071850/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	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	20	2	0.95	91452530	43659	269.65	2095	2135	2080	2745	1485	2115	2094.70	14.05	356	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	354	-5.72	0.38	12	0.26	-373.00	5567.00	2980	20230522	-28.36	1495	20220928	42.81	2980	-28.36	20230522	1821	17.24	20230727	2980	-28.36	20230522	1495	42.81	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
3	20230831	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-30	5	-1.42	85283070	40716	251.47	2095	2115	2085	2745	1485	2115	2094.58	14.05	356	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	345	-5.59	0.37	12	0.25	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
4	20230831	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-30	5	-1.42	76277490	36399	224.81	2095	2115	2085	2745	1485	2115	2095.59	14.05	775	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	345	-5.59	0.37	12	0.22	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
5	20230831	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-25	5	-1.18	72712885	34693	214.27	2095	2115	2085	2745	1485	2115	2095.89	14.05	1679	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	346	-5.60	0.38	12	0.21	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
6	20230831	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-25	5	-1.18	53740980	25609	158.17	2095	2115	2090	2745	1485	2115	2098.52	14.05	2623	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	346	-5.60	0.38	12	0.15	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
7	20230831	111221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-15	5	-0.71	27670000	13158	81.27	2095	2115	2090	2745	1485	2115	2102.90	14.05	195	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	348	-5.63	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
8	20230831	100932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-10	5	-0.47	8860615	4227	26.11	2095	2115	2090	2745	1485	2115	2096.19	14.05	-301	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	349	-5.64	0.38	12	0.03	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
9	20230831	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	0	3	0.00	6285355	3001	18.53	2095	2115	2090	2745	1485	2115	2094.42	14.05	224	2188	2151	2113	2076	2038	2132	2057	83	630	500	1390	5	1	16569188	350	-5.67	0.38	12	0.02	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.63	N	071850	500	82 억	2327756	N	N	N	N
10	20230830	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	34107730	16188	144.81	2125	2150	2075	2760	1490	2125	2106.98	14.06	-2060	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	350	-5.67	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
11	20230830	150754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	33756640	16022	143.32	2125	2150	2075	2760	1490	2125	2106.89	14.06	-2060	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	350	-5.67	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
12	20230830	140832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-15	5	-0.71	29656325	14073	125.89	2125	2150	2075	2760	1490	2125	2107.32	14.06	-2054	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	350	-5.66	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
13	20230830	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-20	5	-0.94	24928125	11824	105.77	2125	2150	2075	2760	1490	2125	2108.26	14.06	-2052	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	349	-5.64	0.38	12	0.07	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
14	20230830	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-25	5	-1.18	22022580	10446	93.44	2125	2150	2075	2760	1490	2125	2108.23	14.06	-2025	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	348	-5.63	0.38	12	0.06	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
15	20230830	111208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	15398505	7303	65.33	2125	2150	2075	2760	1490	2125	2108.52	14.06	-1853	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	350	-5.67	0.38	12	0.04	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
16	20230830	100857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-10	5	-0.47	14964680	7098	63.49	2125	2150	2075	2760	1490	2125	2108.30	14.06	-1853	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	350	-5.67	0.38	12	0.04	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
17	20230830	090758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	0	3	0.00	8090035	3847	34.41	2125	2150	2075	2760	1490	2125	2102.95	14.06	-1203	2168	2146	2128	2106	2088	2137	2097	83	635	500	1400	5	1	16569188	352	-5.70	0.38	12	0.02	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.63	N	071850	500	82 억	2329816	N	N	N	N
18	20230829	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-5	5	-0.23	23760730	11179	43.48	2150	2150	2110	2765	1495	2130	2125.48	14.06	469	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	352	-5.70	0.38	12	0.07	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
19	20230829	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	0	3	0.00	18548150	8722	33.93	2150	2150	2110	2765	1495	2130	2126.59	14.06	470	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	353	-5.71	0.38	12	0.05	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
20	20230829	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	10	2	0.47	16430490	7720	30.03	2150	2150	2110	2765	1495	2130	2128.30	14.06	470	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	355	-5.74	0.38	12	0.05	-373.00	5567.00	2980	20230522	-28.19	1495	20220928	43.14	2980	-28.19	20230522	1821	17.52	20230727	2980	-28.19	20230522	1495	43.14	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
21	20230829	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	0	3	0.00	14515045	6816	26.51	2150	2150	2110	2765	1495	2130	2129.55	14.06	423	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	353	-5.71	0.38	12	0.04	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
22	20230829	120846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-20	5	-0.94	9865440	4642	18.06	2150	2150	2110	2765	1495	2130	2125.26	14.06	278	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	350	-5.66	0.38	12	0.03	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
23	20230829	111412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	0	3	0.00	4772105	2237	8.70	2150	2150	2130	2765	1495	2130	2133.26	14.06	133	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	353	-5.71	0.38	12	0.01	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
24	20230829	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	0	3	0.00	3104285	1454	5.66	2150	2150	2130	2765	1495	2130	2135.00	14.06	44	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	353	-5.71	0.38	12	0.01	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
25	20230829	090621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	20	2	0.94	410635	191	0.74	2150	2150	2145	2765	1495	2130	2149.92	14.06	-29	2160	2145	2115	2100	2070	2152	2107	83	635	500	1400	5	1	16569188	356	-5.76	0.39	12	0.00	-373.00	5567.00	2980	20230522	-27.85	1495	20220928	43.81	2980	-27.85	20230522	1821	18.07	20230727	2980	-27.85	20230522	1495	43.81	20220928	0.58	N	071850	500	82 억	2329347	N	N	N	N
26	20230828	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	40	2	1.91	54216605	25706	39.26	2110	2130	2085	2715	1465	2090	2109.10	14.04	2935	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	353	-5.71	0.38	12	0.16	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
27	20230828	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	40	2	1.91	51108670	24235	37.02	2110	2130	2085	2715	1465	2090	2108.88	14.04	2910	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	353	-5.71	0.38	12	0.15	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
28	20230828	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	25	2	1.20	34309115	16308	24.91	2110	2125	2085	2715	1465	2090	2103.82	14.04	1354	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	350	-5.67	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
29	20230828	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	25	2	1.20	33357865	15858	24.22	2110	2125	2085	2715	1465	2090	2103.54	14.04	1308	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	350	-5.67	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
30	20230828	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	10	2	0.48	26541870	12628	19.29	2110	2125	2085	2715	1465	2090	2101.83	14.04	1168	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	348	-5.63	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
31	20230828	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	20	2	0.96	23106965	10994	16.79	2110	2125	2085	2715	1465	2090	2101.78	14.04	487	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	350	-5.66	0.38	12	0.07	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
32	20230828	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	10	2	0.48	9554235	4557	6.96	2110	2125	2085	2715	1465	2090	2096.61	14.04	71	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	348	-5.63	0.38	12	0.03	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
33	20230828	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	20	2	0.96	1720785	817	1.25	2110	2125	2090	2715	1465	2090	2106.22	14.04	-66	2190	2140	2090	2040	1990	2115	2015	83	625	500	1370	5	1	16569188	350	-5.66	0.38	12	0.00	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2326412	N	N	N	N
34	20230825	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	136146600	65472	563.83	2095	2140	2040	2720	1470	2095	2079.46	13.96	13255	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	346	-5.60	0.38	12	0.40	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
35	20230825	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-35	5	-1.67	111280900	53360	459.52	2095	2140	2060	2720	1470	2095	2085.47	13.96	12135	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	341	-5.52	0.37	12	0.32	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
36	20230825	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	5	2	0.24	69851170	33384	287.50	2095	2140	2060	2720	1470	2095	2092.35	13.96	3699	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	348	-5.63	0.38	12	0.20	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
37	20230825	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-10	5	-0.48	69685270	33305	286.82	2095	2140	2060	2720	1470	2095	2092.34	13.96	3699	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	345	-5.59	0.37	12	0.20	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
38	20230825	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	49033640	23469	202.11	2095	2140	2060	2720	1470	2095	2089.29	13.96	3778	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	346	-5.60	0.38	12	0.14	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
39	20230825	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-15	5	-0.72	35244355	16858	145.18	2095	2140	2060	2720	1470	2095	2090.66	13.96	4077	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	345	-5.58	0.37	12	0.10	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
40	20230825	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-35	5	-1.67	31503425	15055	129.65	2095	2140	2060	2720	1470	2095	2092.56	13.96	3179	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	341	-5.52	0.37	12	0.09	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
41	20230825	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	45	2	2.15	14103315	6704	57.73	2095	2140	2095	2720	1470	2095	2103.72	13.96	3548	2178	2136	2113	2071	2048	2125	2060	83	625	500	1380	5	1	16569188	355	-5.74	0.38	12	0.04	-373.00	5567.00	2980	20230522	-28.19	1495	20220928	43.14	2980	-28.19	20230522	1821	17.52	20230727	2980	-28.19	20230522	1495	43.14	20220928	0.58	N	071850	500	82 억	2313157	N	N	N	N
42	20230824	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-40	5	-1.87	24540060	11609	72.16	2135	2155	2090	2775	1495	2135	2113.88	13.97	-1448	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	347	-5.62	0.38	12	0.07	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
43	20230824	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-25	5	-1.17	13837805	6499	40.40	2135	2155	2110	2775	1495	2135	2129.22	13.97	-1448	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	350	-5.66	0.38	12	0.04	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
44	20230824	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-10	5	-0.47	10596345	4967	30.88	2135	2155	2110	2775	1495	2135	2133.35	13.97	-1155	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	352	-5.70	0.38	12	0.03	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
45	20230824	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-5	5	-0.23	8952730	4196	26.08	2135	2155	2110	2775	1495	2135	2133.63	13.97	-650	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	353	-5.71	0.38	12	0.03	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
46	20230824	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	0	3	0.00	8712030	4083	25.38	2135	2155	2110	2775	1495	2135	2133.73	13.97	-548	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	354	-5.72	0.38	12	0.02	-373.00	5567.00	2980	20230522	-28.36	1495	20220928	42.81	2980	-28.36	20230522	1821	17.24	20230727	2980	-28.36	20230522	1495	42.81	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
47	20230824	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	0	3	0.00	7863570	3685	22.91	2135	2155	2110	2775	1495	2135	2133.94	13.97	-409	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	354	-5.72	0.38	12	0.02	-373.00	5567.00	2980	20230522	-28.36	1495	20220928	42.81	2980	-28.36	20230522	1821	17.24	20230727	2980	-28.36	20230522	1495	42.81	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
48	20230824	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-10	5	-0.47	5264610	2471	15.36	2135	2135	2110	2775	1495	2135	2130.56	13.97	-352	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	352	-5.70	0.38	12	0.01	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
49	20230824	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	0	3	0.00	4528250	2125	13.21	2135	2135	2110	2775	1495	2135	2130.94	13.97	-345	2178	2156	2118	2096	2058	2167	2107	83	640	500	1400	5	1	16569188	354	-5.72	0.38	12	0.01	-373.00	5567.00	2980	20230522	-28.36	1495	20220928	42.81	2980	-28.36	20230522	1821	17.24	20230727	2980	-28.36	20230522	1495	42.81	20220928	0.58	N	071850	500	82 억	2314605	N	N	N	N
50	20230823	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	15	2	0.71	34121905	16087	70.34	2120	2140	2080	2755	1485	2120	2121.09	13.99	-2685	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	354	-5.72	0.38	12	0.10	-373.00	5567.00	2980	20230522	-28.36	1495	20220928	42.81	2980	-28.36	20230522	1821	17.24	20230727	2980	-28.36	20230522	1495	42.81	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
51	20230823	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-10	5	-0.47	33895785	15980	69.87	2120	2140	2080	2755	1485	2120	2121.14	13.99	-2685	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	350	-5.66	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
52	20230823	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	10	2	0.47	17778290	8391	36.69	2120	2135	2080	2755	1485	2120	2118.73	13.99	-2190	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	353	-5.71	0.38	12	0.05	-373.00	5567.00	2980	20230522	-28.52	1495	20220928	42.47	2980	-28.52	20230522	1821	16.97	20230727	2980	-28.52	20230522	1495	42.47	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
53	20230823	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	5	2	0.24	12997205	6149	26.89	2120	2130	2080	2755	1485	2120	2113.71	13.99	-1733	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	352	-5.70	0.38	12	0.04	-373.00	5567.00	2980	20230522	-28.69	1495	20220928	42.14	2980	-28.69	20230522	1821	16.69	20230727	2980	-28.69	20230522	1495	42.14	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
54	20230823	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	11237615	5321	23.27	2120	2130	2080	2755	1485	2120	2111.94	13.99	-1445	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	351	-5.68	0.38	12	0.03	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1821	16.42	20230727	2980	-28.86	20230522	1495	41.81	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
55	20230823	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	9649735	4572	19.99	2120	2130	2080	2755	1485	2120	2110.62	13.99	-1445	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	351	-5.68	0.38	12	0.03	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1821	16.42	20230727	2980	-28.86	20230522	1495	41.81	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
56	20230823	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	0	3	0.00	8594810	4075	17.82	2120	2130	2080	2755	1485	2120	2109.16	13.99	-1319	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	351	-5.68	0.38	12	0.02	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1821	16.42	20230727	2980	-28.86	20230522	1495	41.81	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
57	20230823	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-40	5	-1.89	4619755	2196	9.60	2120	2120	2080	2755	1485	2120	2103.71	13.99	-6	2186	2152	2106	2072	2026	2170	2090	83	635	500	1390	5	1	16569188	345	-5.58	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2317290	N	N	N	N
58	20230822	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	35	2	1.68	47916505	22826	40.04	2085	2140	2060	2710	1460	2085	2098.08	14.00	-2160	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	351	-5.68	0.38	12	0.14	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1821	16.42	20230727	2980	-28.86	20230522	1495	41.81	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
59	20230822	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	25	2	1.20	44428660	21178	37.15	2085	2140	2060	2710	1460	2085	2097.87	14.00	-2137	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	350	-5.66	0.38	12	0.13	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
60	20230822	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	30	2	1.44	42001225	20023	35.13	2085	2140	2060	2710	1460	2085	2097.65	14.00	-2084	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	350	-5.67	0.38	12	0.12	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
61	20230822	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	20	2	0.96	37454080	17868	31.35	2085	2140	2060	2710	1460	2085	2096.15	14.00	-1919	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	349	-5.64	0.38	12	0.11	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
62	20230822	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	20	2	0.96	23525755	11298	19.82	2085	2120	2060	2710	1460	2085	2082.29	14.00	-924	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	349	-5.64	0.38	12	0.07	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
63	20230822	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	5	2	0.24	16951085	8168	14.33	2085	2120	2060	2710	1460	2085	2075.30	14.00	-383	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	346	-5.60	0.38	12	0.05	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
64	20230822	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-5	5	-0.24	4325160	2077	3.64	2085	2120	2070	2710	1460	2085	2082.41	14.00	-459	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	345	-5.58	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
65	20230822	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	0	3	0.00	1706130	817	1.43	2085	2120	2085	2710	1460	2085	2088.29	14.00	-107	2221	2152	2081	2012	1941	2187	2047	83	625	500	1370	5	1	16569188	345	-5.59	0.37	12	0.00	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.58	N	071850	500	82 억	2319450	N	N	N	N
66	20230821	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	15	2	0.72	117300320	57001	201.99	2025	2150	2010	2690	1450	2070	2057.86	13.98	2582	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	345	-5.59	0.37	12	0.34	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
67	20230821	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	30	2	1.45	98629690	48047	170.26	2025	2150	2010	2690	1450	2070	2052.78	13.98	2582	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	348	-5.63	0.38	12	0.29	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
68	20230821	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	35	2	1.69	95279570	46442	164.57	2025	2150	2010	2690	1450	2070	2051.58	13.98	2565	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	349	-5.64	0.38	12	0.28	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
69	20230821	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	10	2	0.48	89550200	43687	154.81	2025	2150	2010	2690	1450	2070	2049.81	13.98	2495	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	345	-5.58	0.37	12	0.26	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
70	20230821	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	45	2	2.17	76110120	37247	131.99	2025	2150	2010	2690	1450	2070	2043.39	13.98	4157	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	350	-5.67	0.38	12	0.22	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
71	20230821	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	10	2	0.48	73574935	36050	127.75	2025	2150	2010	2690	1450	2070	2040.91	13.98	4375	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	345	-5.58	0.37	12	0.22	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
72	20230821	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-10	5	-0.48	28095590	13869	49.15	2025	2060	2010	2690	1450	2070	2025.78	13.98	4207	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	341	-5.52	0.37	12	0.08	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
73	20230821	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-40	5	-1.93	12467530	6176	21.89	2025	2050	2010	2690	1450	2070	2018.71	13.98	730	2250	2160	2095	2005	1940	2127	1972	83	620	500	1360	5	1	16569188	336	-5.44	0.36	12	0.04	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.58	N	071850	500	82 억	2316868	N	N	N	N
74	20230818	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-30	5	-1.43	58989340	28200	93.16	2080	2185	2030	2730	1470	2100	2091.82	13.99	-1693	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	343	-5.55	0.37	12	0.17	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
75	20230818	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	15	2	0.71	47258385	22583	74.60	2080	2185	2030	2730	1470	2100	2092.65	13.99	-229	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	350	-5.67	0.38	12	0.14	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
76	20230818	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	40587290	19414	64.13	2080	2185	2030	2730	1470	2100	2090.62	13.99	979	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	349	-5.64	0.38	12	0.12	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
77	20230818	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	39785345	19033	62.87	2080	2185	2030	2730	1470	2100	2090.33	13.99	1158	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	349	-5.64	0.38	12	0.11	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
78	20230818	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	37948070	18160	59.99	2080	2185	2030	2730	1470	2100	2089.65	13.99	1263	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	349	-5.64	0.38	12	0.11	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
79	20230818	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	5	2	0.24	31702815	15198	50.20	2080	2185	2030	2730	1470	2100	2085.99	13.99	418	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	349	-5.64	0.38	12	0.09	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
80	20230818	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-40	5	-1.90	11984035	5769	19.06	2080	2185	2030	2730	1470	2100	2077.32	13.99	678	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	341	-5.52	0.37	12	0.03	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
81	20230818	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	4925960	2345	7.75	2080	2185	2030	2730	1470	2100	2100.62	13.99	877	2283	2191	2098	2006	1913	2237	2052	83	630	500	1380	5	1	16569188	347	-5.62	0.38	12	0.01	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.58	N	071850	500	82 억	2318546	N	N	N	N
82	20230817	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	50	2	2.44	62273125	30272	116.09	2005	2190	2005	2665	1435	2050	2057.12	13.97	2556	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	348	-5.63	0.38	12	0.18	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
83	20230817	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	55	2	2.68	53457905	26087	100.04	2005	2190	2005	2665	1435	2050	2049.22	13.97	2451	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	349	-5.64	0.38	12	0.16	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
84	20230817	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	45	2	2.20	44506500	21790	83.56	2005	2190	2005	2665	1435	2050	2042.52	13.97	1179	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	347	-5.62	0.38	12	0.13	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
85	20230817	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	20	2	0.98	43002810	21067	80.79	2005	2190	2005	2665	1435	2050	2041.24	13.97	1349	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	343	-5.55	0.37	12	0.13	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
86	20230817	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	0	3	0.00	36110580	17725	67.97	2005	2190	2005	2665	1435	2050	2037.27	13.97	9	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	340	-5.50	0.37	12	0.11	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
87	20230817	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	22325850	11080	42.49	2005	2035	2005	2665	1435	2050	2014.97	13.97	-114	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.07	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
88	20230817	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	14452145	7192	27.58	2005	2020	2005	2665	1435	2050	2009.48	13.97	-1382	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	334	-5.40	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
89	20230817	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	4711755	2350	9.01	2005	2010	2005	2665	1435	2050	2005.00	13.97	-301	2116	2082	2056	2022	1996	2070	2010	83	615	500	1350	5	1	16569188	332	-5.38	0.36	12	0.01	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.58	N	071850	500	82 억	2315390	N	N	N	N
90	20230816	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-60	5	-2.84	53667035	26074	69.77	2080	2090	2030	2740	1480	2110	2058.26	13.98	-2776	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	340	-5.50	0.37	12	0.16	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
91	20230816	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	-45	5	-2.13	50372180	24468	65.47	2080	2090	2030	2740	1480	2110	2058.70	13.98	-2090	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	342	-5.54	0.37	12	0.15	-373.00	5567.00	2980	20230522	-30.70	1495	20220928	38.13	2980	-30.70	20230522	1821	13.40	20230727	2980	-30.70	20230522	1495	38.13	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
92	20230816	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-30	5	-1.42	35829655	17424	46.62	2080	2090	2030	2740	1480	2110	2056.34	13.98	-813	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	345	-5.58	0.37	12	0.11	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
93	20230816	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-65	5	-3.08	23081575	11273	30.16	2080	2080	2030	2740	1480	2110	2047.51	13.98	-304	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	339	-5.48	0.37	12	0.07	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
94	20230816	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-65	5	-3.08	22930170	11199	29.97	2080	2080	2030	2740	1480	2110	2047.52	13.98	-288	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	339	-5.48	0.37	12	0.07	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
95	20230816	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	-55	5	-2.61	20886380	10202	27.30	2080	2080	2030	2740	1480	2110	2047.28	13.98	563	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	340	-5.51	0.37	12	0.06	-373.00	5567.00	2980	20230522	-31.04	1495	20220928	37.46	2980	-31.04	20230522	1821	12.85	20230727	2980	-31.04	20230522	1495	37.46	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
96	20230816	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-60	5	-2.84	20069890	9803	26.23	2080	2080	2030	2740	1480	2110	2047.32	13.98	646	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	340	-5.50	0.37	12	0.06	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
97	20230816	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-60	5	-2.84	3709755	1786	4.78	2080	2080	2050	2740	1480	2110	2077.13	13.98	-149	2286	2197	2111	2022	1936	2242	2067	83	630	500	1390	5	1	16569188	340	-5.50	0.37	12	0.01	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.58	N	071850	500	82 억	2316728	N	N	N	N
98	20230814	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	60	2	2.93	76567000	36632	140.45	2060	2200	2025	2665	1435	2050	2090.17	14.05	-10497	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	350	-5.66	0.38	12	0.22	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
99	20230814	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	45	2	2.20	73744110	35293	135.32	2060	2200	2025	2665	1435	2050	2089.48	14.05	-10269	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	347	-5.62	0.38	12	0.21	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
100	20230814	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	45	2	2.20	72775550	34832	133.55	2060	2200	2025	2665	1435	2050	2089.33	14.05	-10179	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	347	-5.62	0.38	12	0.21	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
101	20230814	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	40	2	1.95	65484525	31350	120.20	2060	2200	2025	2665	1435	2050	2088.82	14.05	-8087	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	346	-5.60	0.38	12	0.19	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
102	20230814	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	40	2	1.95	65465715	31341	120.16	2060	2200	2025	2665	1435	2050	2088.82	14.05	-8087	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	346	-5.60	0.38	12	0.19	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
103	20230814	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	45	2	2.20	63127370	30219	115.86	2060	2200	2025	2665	1435	2050	2089.00	14.05	-8011	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	347	-5.62	0.38	12	0.18	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
104	20230814	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	28598080	13930	53.41	2060	2070	2025	2665	1435	2050	2052.98	14.05	-339	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	339	-5.48	0.37	12	0.08	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
105	20230814	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	25124470	12229	46.89	2060	2070	2030	2665	1435	2050	2054.50	14.05	-571	2240	2145	2075	1980	1910	2192	2027	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.07	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.57	N	071850	500	82 억	2327237	N	N	N	N
106	20230811	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-15	5	-0.73	54369560	26082	187.18	2045	2170	2005	2680	1450	2065	2084.57	14.06	-2961	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	340	-5.50	0.37	12	0.16	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
107	20230811	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-15	5	-0.73	53460765	25639	184.00	2045	2170	2005	2680	1450	2065	2085.13	14.06	-3001	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	340	-5.50	0.37	12	0.15	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
108	20230811	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	15	2	0.73	42670335	20391	146.34	2045	2170	2005	2680	1450	2065	2092.61	14.06	-3353	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	345	-5.58	0.37	12	0.12	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
109	20230811	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	15	2	0.73	39148695	18698	134.19	2045	2170	2005	2680	1450	2065	2093.74	14.06	-1740	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	345	-5.58	0.37	12	0.11	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
110	20230811	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	15	2	0.73	38971675	18613	133.58	2045	2170	2005	2680	1450	2065	2093.79	14.06	-1737	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	345	-5.58	0.37	12	0.11	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
111	20230811	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	40	2	1.94	33201180	15862	113.84	2045	2170	2005	2680	1450	2065	2093.13	14.06	-906	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	349	-5.64	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.36	1495	20220928	40.80	2980	-29.36	20230522	1821	15.60	20230727	2980	-29.36	20230522	1495	40.80	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
112	20230811	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-5	5	-0.24	8805060	4300	30.86	2045	2090	2005	2680	1450	2065	2047.69	14.06	134	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	341	-5.52	0.37	12	0.03	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
113	20230811	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	20	2	0.97	2102645	1027	7.37	2045	2090	2045	2680	1450	2065	2047.37	14.06	3	2109	2087	2043	2021	1977	2098	2032	83	615	500	1360	5	1	16569188	345	-5.59	0.37	12	0.01	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.57	N	071850	500	82 억	2330198	N	N	N	N
114	20230810	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	28356745	13934	81.69	2050	2065	1999	2665	1435	2050	2035.08	14.08	-1957	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	342	-5.54	0.37	12	0.08	-373.00	5567.00	2980	20230522	-30.70	1495	20220928	38.13	2980	-30.70	20230522	1821	13.40	20230727	2980	-30.70	20230522	1495	38.13	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
115	20230810	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	26849045	13197	77.37	2050	2065	1999	2665	1435	2050	2034.48	14.08	-1922	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	339	-5.48	0.37	12	0.08	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
116	20230810	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-10	5	-0.49	25657980	12614	73.95	2050	2065	1999	2665	1435	2050	2034.09	14.08	-1716	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	338	-5.47	0.37	12	0.08	-373.00	5567.00	2980	20230522	-31.54	1495	20220928	36.45	2980	-31.54	20230522	1821	12.03	20230727	2980	-31.54	20230522	1495	36.45	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
117	20230810	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	23683635	11644	68.27	2050	2050	1999	2665	1435	2050	2033.98	14.08	-1516	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.07	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
118	20230810	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	19575390	9620	56.40	2050	2050	1999	2665	1435	2050	2034.86	14.08	-1211	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.06	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
119	20230810	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-30	5	-1.46	19490130	9578	56.15	2050	2050	1999	2665	1435	2050	2034.89	14.08	-1211	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	335	-5.42	0.36	12	0.06	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
120	20230810	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-15	5	-0.73	18978550	9325	54.67	2050	2050	1999	2665	1435	2050	2035.23	14.08	-1207	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	337	-5.46	0.37	12	0.06	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
121	20230810	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	14040970	6881	40.34	2050	2050	1999	2665	1435	2050	2040.54	14.08	-967	2084	2067	2033	2016	1982	2075	2024	83	615	500	1350	5	1	16569188	334	-5.40	0.36	12	0.04	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.55	N	071850	500	82 억	2332155	N	N	N	N
122	20230809	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-20	5	-0.97	34267309	17037	22.20	2035	2050	1999	2690	1450	2070	2011.33	14.08	-1946	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	340	-5.50	0.37	12	0.10	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
123	20230809	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-45	5	-2.17	28888129	14384	18.74	2035	2035	1999	2690	1450	2070	2008.35	14.08	-868	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	336	-5.43	0.36	12	0.09	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
124	20230809	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-50	5	-2.42	25885329	12899	16.81	2035	2035	1999	2690	1450	2070	2006.77	14.08	-328	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	335	-5.42	0.36	12	0.08	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
125	20230809	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-65	5	-3.14	24802734	12361	16.11	2035	2035	1999	2690	1450	2070	2006.53	14.08	-110	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	332	-5.38	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
126	20230809	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-55	5	-2.66	22759644	11347	14.79	2035	2035	1999	2690	1450	2070	2005.79	14.08	-65	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	334	-5.40	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
127	20230809	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-70	5	-3.38	22303954	11120	14.49	2035	2035	1999	2690	1450	2070	2005.75	14.08	-132	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	331	-5.36	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
128	20230809	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-55	5	-2.66	6230865	3090	4.03	2035	2035	2005	2690	1450	2070	2016.46	14.08	240	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	334	-5.40	0.36	12	0.02	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
129	20230809	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-45	5	-2.17	1090750	536	0.70	2035	2035	2025	2690	1450	2070	2034.98	14.08	326	2136	2103	2047	2014	1958	2119	2030	83	620	500	1360	5	1	16569188	336	-5.43	0.36	12	0.00	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.55	N	071850	500	82 억	2333753	N	N	N	N
130	20230808	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-10	5	-0.48	155245374	76717	258.10	2035	2080	1991	2700	1460	2080	2023.60	14.10	-1845	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	343	-5.55	0.37	12	0.46	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
131	20230808	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-80	5	-3.85	146813602	72539	244.04	2035	2080	1991	2700	1460	2080	2023.93	14.10	-1579	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	331	-5.36	0.36	12	0.44	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
132	20230808	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-65	5	-3.12	145045847	71658	241.08	2035	2080	1991	2700	1460	2080	2024.14	14.10	-1344	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	334	-5.40	0.36	12	0.43	-373.00	5567.00	2980	20230522	-32.38	1495	20220928	34.78	2980	-32.38	20230522	1821	10.65	20230727	2980	-32.38	20230522	1495	34.78	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
133	20230808	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	-88	5	-4.23	108511822	53380	179.59	2035	2080	1991	2700	1460	2080	2032.82	14.10	-7155	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	1	1	16569188	330	-5.34	0.36	12	0.32	-373.00	5567.00	2980	20230522	-33.15	1495	20220928	33.24	2980	-33.15	20230522	1821	9.39	20230727	2980	-33.15	20230522	1495	33.24	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
134	20230808	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-45	5	-2.16	85305600	41837	140.75	2035	2080	2020	2700	1460	2080	2039.00	14.10	-8813	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	337	-5.46	0.37	12	0.25	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
135	20230808	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-60	5	-2.88	64023810	31328	105.40	2035	2080	2020	2700	1460	2080	2043.66	14.10	-8068	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	335	-5.42	0.36	12	0.19	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
136	20230808	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-35	5	-1.68	53816015	26298	88.47	2035	2080	2025	2700	1460	2080	2046.39	14.10	-4297	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	339	-5.48	0.37	12	0.16	-373.00	5567.00	2980	20230522	-31.38	1495	20220928	36.79	2980	-31.38	20230522	1821	12.30	20230727	2980	-31.38	20230522	1495	36.79	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
137	20230808	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-45	5	-2.16	6813430	3337	11.23	2035	2080	2035	2700	1460	2080	2041.78	14.10	-2264	2186	2132	2086	2032	1986	2160	2060	83	620	500	1370	5	1	16569188	337	-5.46	0.37	12	0.02	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.55	N	071850	500	82 억	2336587	N	N	N	N
138	20230807	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	45	2	2.21	61560085	29724	45.44	2065	2140	2040	2645	1425	2035	2071.06	14.12	-3121	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	345	-5.58	0.37	12	0.18	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
139	20230807	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	15	2	0.74	57470875	27740	42.41	2065	2140	2040	2645	1425	2035	2071.77	14.12	-3877	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	340	-5.50	0.37	12	0.17	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
140	20230807	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	35	2	1.72	52025130	25093	38.36	2065	2140	2040	2645	1425	2035	2073.29	14.12	-3108	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	343	-5.55	0.37	12	0.15	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
141	20230807	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	45	2	2.21	40093355	19312	29.53	2065	2140	2040	2645	1425	2035	2076.09	14.12	-1532	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	345	-5.58	0.37	12	0.12	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
142	20230807	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	25	2	1.23	36141620	17396	26.60	2065	2140	2040	2645	1425	2035	2077.58	14.12	-1628	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	341	-5.52	0.37	12	0.10	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
143	20230807	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	35	2	1.72	32153445	15462	23.64	2065	2140	2040	2645	1425	2035	2079.51	14.12	-1722	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	343	-5.55	0.37	12	0.09	-373.00	5567.00	2980	20230522	-30.54	1495	20220928	38.46	2980	-30.54	20230522	1821	13.67	20230727	2980	-30.54	20230522	1495	38.46	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
144	20230807	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	80	2	3.93	27969485	13462	20.58	2065	2140	2040	2645	1425	2035	2077.66	14.12	-628	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	350	-5.67	0.38	12	0.08	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
145	20230807	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	30	2	1.47	6641935	3221	4.92	2065	2070	2040	2645	1425	2035	2062.07	14.12	504	2065	2049	2019	2003	1973	2058	2012	83	610	500	1340	5	1	16569188	342	-5.54	0.37	12	0.02	-373.00	5567.00	2980	20230522	-30.70	1495	20220928	38.13	2980	-30.70	20230522	1821	13.40	20230727	2980	-30.70	20230522	1495	38.13	20220928	0.54	N	071850	500	82 억	2339708	N	N	N	N
146	20230804	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	5	2	0.25	132008902	65407	262.68	2010	2035	1989	2635	1425	2030	2018.19	14.14	-3123	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	337	-5.46	0.37	12	0.39	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
147	20230804	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	5	2	0.25	130578297	64704	259.86	2010	2035	1989	2635	1425	2030	2018.09	14.14	-3139	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	337	-5.46	0.37	12	0.39	-373.00	5567.00	2980	20230522	-31.71	1495	20220928	36.12	2980	-31.71	20230522	1821	11.75	20230727	2980	-31.71	20230522	1495	36.12	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
148	20230804	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	0	3	0.00	127499257	63187	253.76	2010	2035	1989	2635	1425	2030	2017.81	14.14	-3665	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	336	-5.44	0.36	12	0.38	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
149	20230804	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-25	5	-1.23	62169147	30842	123.86	2010	2035	1989	2635	1425	2030	2015.73	14.14	-3117	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	332	-5.38	0.36	12	0.19	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
150	20230804	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-10	5	-0.49	40938506	20271	81.41	2010	2035	1989	2635	1425	2030	2019.56	14.14	-823	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	335	-5.42	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.21	1495	20220928	35.12	2980	-32.21	20230522	1821	10.93	20230727	2980	-32.21	20230522	1495	35.12	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
151	20230804	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-20	5	-0.99	40888056	20246	81.31	2010	2035	1989	2635	1425	2030	2019.56	14.14	-803	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	333	-5.39	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
152	20230804	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-5	5	-0.25	24617071	12208	49.03	2010	2035	1989	2635	1425	2030	2016.47	14.14	-1093	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	5	1	16569188	336	-5.43	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
153	20230804	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1989	-41	5	-2.02	4984926	2499	10.04	2010	2010	1989	2635	1425	2030	1994.77	14.14	-1675	2103	2066	2033	1996	1963	2050	1980	83	605	500	1330	1	1	16569188	330	-5.33	0.36	12	0.02	-373.00	5567.00	2980	20230522	-33.26	1495	20220928	33.04	2980	-33.26	20230522	1821	9.23	20230727	2980	-33.26	20230522	1495	33.04	20220928	0.53	N	071850	500	82 억	2342825	N	N	N	N
154	20230803	160524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	50291130	24900	57.84	2040	2070	2000	2665	1435	2050	2019.72	14.17	-5582	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.15	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
155	20230803	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	48054300	23798	55.28	2040	2070	2000	2665	1435	2050	2019.26	14.17	-5576	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	336	-5.44	0.36	12	0.14	-373.00	5567.00	2980	20230522	-31.88	1495	20220928	35.79	2980	-31.88	20230522	1821	11.48	20230727	2980	-31.88	20230522	1495	35.79	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
156	20230803	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-25	5	-1.22	42081185	20827	48.38	2040	2070	2000	2665	1435	2050	2020.51	14.17	-5281	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	336	-5.43	0.36	12	0.13	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
157	20230803	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-45	5	-2.20	38570885	19078	44.31	2040	2070	2000	2665	1435	2050	2021.75	14.17	-5069	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	332	-5.38	0.36	12	0.12	-373.00	5567.00	2980	20230522	-32.72	1495	20220928	34.11	2980	-32.72	20230522	1821	10.10	20230727	2980	-32.72	20230522	1495	34.11	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
158	20230803	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-50	5	-2.44	38053595	18820	43.72	2040	2070	2000	2665	1435	2050	2021.98	14.17	-5120	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	331	-5.36	0.36	12	0.11	-373.00	5567.00	2980	20230522	-32.89	1495	20220928	33.78	2980	-32.89	20230522	1821	9.83	20230727	2980	-32.89	20230522	1495	33.78	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
159	20230803	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-25	5	-1.22	24075155	11847	27.52	2040	2070	2010	2665	1435	2050	2032.17	14.17	-3731	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	336	-5.43	0.36	12	0.07	-373.00	5567.00	2980	20230522	-32.05	1495	20220928	35.45	2980	-32.05	20230522	1821	11.20	20230727	2980	-32.05	20230522	1495	35.45	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
160	20230803	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	10	2	0.49	19296360	9482	22.03	2040	2070	2010	2665	1435	2050	2035.05	14.17	-2121	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	341	-5.52	0.37	12	0.06	-373.00	5567.00	2980	20230522	-30.87	1495	20220928	37.79	2980	-30.87	20230522	1821	13.12	20230727	2980	-30.87	20230522	1495	37.79	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
161	20230803	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	10013940	4929	11.45	2040	2040	2010	2665	1435	2050	2031.64	14.17	-2911	2146	2097	2071	2022	1996	2085	2010	83	615	500	1350	5	1	16569188	333	-5.39	0.36	12	0.03	-373.00	5567.00	2980	20230522	-32.55	1495	20220928	34.45	2980	-32.55	20230522	1821	10.38	20230727	2980	-32.55	20230522	1495	34.45	20220928	0.53	N	071850	500	82 억	2348413	N	N	N	N
162	20230802	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-50	5	-2.38	90004765	43048	102.53	2100	2120	2045	2730	1470	2100	2090.80	14.25	-12142	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	340	-5.50	0.37	12	0.26	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
163	20230802	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	-50	5	-2.38	88705030	42414	101.02	2100	2120	2050	2730	1470	2100	2091.41	14.25	-11979	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	340	-5.50	0.37	12	0.26	-373.00	5567.00	2980	20230522	-31.21	1495	20220928	37.12	2980	-31.21	20230522	1821	12.58	20230727	2980	-31.21	20230522	1495	37.12	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
164	20230802	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-25	5	-1.19	80239260	38301	91.23	2100	2120	2065	2730	1470	2100	2094.97	14.25	-11442	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	344	-5.56	0.37	12	0.23	-373.00	5567.00	2980	20230522	-30.37	1495	20220928	38.80	2980	-30.37	20230522	1821	13.95	20230727	2980	-30.37	20230522	1495	38.80	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
165	20230802	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	71760385	34217	81.50	2100	2120	2080	2730	1470	2100	2097.21	14.25	-9141	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	345	-5.58	0.37	12	0.21	-373.00	5567.00	2980	20230522	-30.20	1495	20220928	39.13	2980	-30.20	20230522	1821	14.22	20230727	2980	-30.20	20230522	1495	39.13	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
166	20230802	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	67537525	32187	76.66	2100	2120	2080	2730	1470	2100	2098.29	14.25	-9112	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	345	-5.59	0.37	12	0.19	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
167	20230802	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	15	2	0.71	41465090	19815	47.20	2100	2120	2080	2730	1470	2100	2092.61	14.25	-3041	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	350	-5.67	0.38	12	0.12	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
168	20230802	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	32889260	15746	37.50	2100	2110	2080	2730	1470	2100	2088.74	14.25	-150	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	346	-5.60	0.38	12	0.10	-373.00	5567.00	2980	20230522	-29.87	1495	20220928	39.80	2980	-29.87	20230522	1821	14.77	20230727	2980	-29.87	20230522	1495	39.80	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
169	20230802	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	7127440	3412	8.13	2100	2100	2080	2730	1470	2100	2088.93	14.25	-1613	2200	2150	2090	2040	1980	2175	2065	83	630	500	1380	5	1	16569188	345	-5.59	0.37	12	0.02	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.53	N	071850	500	82 억	2360462	N	N	N	N
170	20230801	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	70	2	3.45	88541065	41982	88.91	2030	2140	2030	2635	1425	2030	2109.02	14.30	-10612	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	348	-5.63	0.38	12	0.25	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
171	20230801	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	65	2	3.20	85214495	40393	85.55	2030	2140	2030	2635	1425	2030	2109.64	14.30	-10466	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	347	-5.62	0.38	12	0.24	-373.00	5567.00	2980	20230522	-29.70	1495	20220928	40.13	2980	-29.70	20230522	1821	15.05	20230727	2980	-29.70	20230522	1495	40.13	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
172	20230801	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	55	2	2.71	84303480	39958	84.62	2030	2140	2030	2635	1425	2030	2109.80	14.30	-10466	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	345	-5.59	0.37	12	0.24	-373.00	5567.00	2980	20230522	-30.03	1495	20220928	39.46	2980	-30.03	20230522	1821	14.50	20230727	2980	-30.03	20230522	1495	39.46	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
173	20230801	130515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	90	2	4.43	74835995	35431	75.04	2030	2140	2030	2635	1425	2030	2112.16	14.30	-10018	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	351	-5.68	0.38	12	0.21	-373.00	5567.00	2980	20230522	-28.86	1495	20220928	41.81	2980	-28.86	20230522	1821	16.42	20230727	2980	-28.86	20230522	1495	41.81	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
174	20230801	120515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	85	2	4.19	70064950	33175	70.26	2030	2140	2030	2635	1425	2030	2111.98	14.30	-9167	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	350	-5.67	0.38	12	0.20	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
175	20230801	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	85	2	4.19	63626795	30119	63.79	2030	2140	2030	2635	1425	2030	2112.51	14.30	-9060	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	350	-5.67	0.38	12	0.18	-373.00	5567.00	2980	20230522	-29.03	1495	20220928	41.47	2980	-29.03	20230522	1821	16.14	20230727	2980	-29.03	20230522	1495	41.47	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
176	20230801	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	80	2	3.94	16818915	8088	17.13	2030	2110	2030	2635	1425	2030	2079.49	14.30	-1764	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	350	-5.66	0.38	12	0.05	-373.00	5567.00	2980	20230522	-29.19	1495	20220928	41.14	2980	-29.19	20230522	1821	15.87	20230727	2980	-29.19	20230522	1495	41.14	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N
177	20230801	090512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	70	2	3.45	4960800	2438	5.16	2030	2100	2030	2635	1425	2030	2034.78	14.30	60	2163	2096	2063	1996	1963	2080	1980	83	605	500	1330	5	1	16569188	348	-5.63	0.38	12	0.01	-373.00	5567.00	2980	20230522	-29.53	1495	20220928	40.47	2980	-29.53	20230522	1821	15.32	20230727	2980	-29.53	20230522	1495	40.47	20220928	0.54	N	071850	500	82 억	2370071	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History