KissMeData/090150/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	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	4	2	0.26	204963150	134605	119.54	1521	1548	1514	1996	1076	1536	1522.68	2.40	-37189	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	645	-17.11	0.80	12	0.32	-90.00	1937.00	2820	20230210	-45.39	1190	20221229	29.41	2820	-45.39	20230210	1235	24.70	20230103	2820	-45.39	20230210	1190	29.41	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
3	20230831	150908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	1	2	0.07	179544200	118033	104.83	1521	1545	1514	1996	1076	1536	1521.12	2.40	-34393	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	644	-17.08	0.79	12	0.28	-90.00	1937.00	2820	20230210	-45.50	1190	20221229	29.16	2820	-45.50	20230210	1235	24.45	20230103	2820	-45.50	20230210	1190	29.16	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
4	20230831	141002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-11	5	-0.72	150554166	99051	87.97	1521	1545	1514	1996	1076	1536	1519.95	2.40	-28201	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	639	-16.94	0.79	12	0.24	-90.00	1937.00	2820	20230210	-45.92	1190	20221229	28.15	2820	-45.92	20230210	1235	23.48	20230103	2820	-45.92	20230210	1190	28.15	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
5	20230831	130934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-19	5	-1.24	101191065	66541	59.10	1521	1545	1514	1996	1076	1536	1520.71	2.40	-23908	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	635	-16.86	0.78	12	0.16	-90.00	1937.00	2820	20230210	-46.21	1190	20221229	27.48	2820	-46.21	20230210	1235	22.83	20230103	2820	-46.21	20230210	1190	27.48	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
6	20230831	120956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-8	5	-0.52	70671520	46418	41.22	1521	1545	1516	1996	1076	1536	1522.47	2.40	-20151	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	640	-16.98	0.79	12	0.11	-90.00	1937.00	2820	20230210	-45.82	1190	20221229	28.40	2820	-45.82	20230210	1235	23.72	20230103	2820	-45.82	20230210	1190	28.40	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
7	20230831	111352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-12	5	-0.78	62047053	40757	36.20	1521	1545	1516	1996	1076	1536	1522.33	2.40	-16128	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	638	-16.93	0.79	12	0.10	-90.00	1937.00	2820	20230210	-45.96	1190	20221229	28.07	2820	-45.96	20230210	1235	23.40	20230103	2820	-45.96	20230210	1190	28.07	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
8	20230831	101043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-18	5	-1.17	43203773	28384	25.21	1521	1545	1516	1996	1076	1536	1522.07	2.40	-6491	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	636	-16.87	0.78	12	0.07	-90.00	1937.00	2820	20230210	-46.17	1190	20221229	27.56	2820	-46.17	20230210	1235	22.91	20230103	2820	-46.17	20230210	1190	27.56	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
9	20230831	090914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	-10	5	-0.65	4513053	2958	2.63	1521	1545	1521	1996	1076	1536	1525.35	2.40	-402	1561	1548	1532	1519	1503	1555	1526	209	460	500	1070	1	1	41875293	639	-16.96	0.79	12	0.01	-90.00	1937.00	2820	20230210	-45.89	1190	20221229	28.24	2820	-45.89	20230210	1235	23.56	20230103	2820	-45.89	20230210	1190	28.24	20221229	4.34	N	090150	500	209 억	1006969	N	N	N	N
10	20230830	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	9	2	0.59	171755833	112567	113.60	1535	1545	1516	1985	1069	1527	1525.77	2.48	-30845	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	643	-17.07	0.79	12	0.27	-90.00	1937.00	2820	20230210	-45.53	1190	20221229	29.08	2820	-45.53	20230210	1235	24.37	20230103	2820	-45.53	20230210	1190	29.08	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
11	20230830	150850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	3	2	0.20	160148999	104996	105.96	1535	1545	1516	1985	1069	1527	1525.29	2.48	-29636	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	641	-17.00	0.79	12	0.25	-90.00	1937.00	2820	20230210	-45.74	1190	20221229	28.57	2820	-45.74	20230210	1235	23.89	20230103	2820	-45.74	20230210	1190	28.57	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
12	20230830	140933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-3	5	-0.20	118189728	77431	78.14	1535	1545	1516	1985	1069	1527	1526.39	2.48	-27744	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	638	-16.93	0.79	12	0.18	-90.00	1937.00	2820	20230210	-45.96	1190	20221229	28.07	2820	-45.96	20230210	1235	23.40	20230103	2820	-45.96	20230210	1190	28.07	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
13	20230830	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-2	5	-0.13	108321788	70949	71.60	1535	1545	1516	1985	1069	1527	1526.76	2.48	-24437	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	639	-16.94	0.79	12	0.17	-90.00	1937.00	2820	20230210	-45.92	1190	20221229	28.15	2820	-45.92	20230210	1235	23.48	20230103	2820	-45.92	20230210	1190	28.15	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
14	20230830	120933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	-4	5	-0.26	88496833	57911	58.44	1535	1545	1516	1985	1069	1527	1528.15	2.48	-16438	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	638	-16.92	0.79	12	0.14	-90.00	1937.00	2820	20230210	-45.99	1190	20221229	27.98	2820	-45.99	20230210	1235	23.32	20230103	2820	-45.99	20230210	1190	27.98	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
15	20230830	111341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-3	5	-0.20	64596498	42187	42.57	1535	1545	1522	1985	1069	1527	1531.19	2.48	-13673	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	638	-16.93	0.79	12	0.10	-90.00	1937.00	2820	20230210	-45.96	1190	20221229	28.07	2820	-45.96	20230210	1235	23.40	20230103	2820	-45.96	20230210	1190	28.07	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
16	20230830	100959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	14	2	0.92	40089712	26137	26.38	1535	1545	1527	1985	1069	1527	1533.83	2.48	-12007	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	645	-17.12	0.80	12	0.06	-90.00	1937.00	2820	20230210	-45.35	1190	20221229	29.50	2820	-45.35	20230210	1235	24.78	20230103	2820	-45.35	20230210	1190	29.50	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
17	20230830	090859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	12	2	0.79	15047587	9810	9.90	1535	1545	1528	1985	1069	1527	1533.90	2.48	-9100	1562	1544	1532	1514	1502	1538	1508	209	458	500	1060	1	1	41875293	644	-17.10	0.79	12	0.02	-90.00	1937.00	2820	20230210	-45.43	1190	20221229	29.33	2820	-45.43	20230210	1235	24.62	20230103	2820	-45.43	20230210	1190	29.33	20221229	4.39	N	090150	500	209 억	1037813	N	N	N	N
18	20230829	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	5	2	0.33	151692103	99013	67.87	1532	1550	1520	1978	1066	1522	1532.27	2.50	-8573	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	639	-16.97	0.79	12	0.24	-90.00	1937.00	2820	20230210	-45.85	1190	20221229	28.32	2820	-45.85	20230210	1235	23.64	20230103	2820	-45.85	20230210	1190	28.32	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
19	20230829	150855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	0	3	0.00	132735424	86580	59.34	1532	1550	1520	1978	1066	1522	1533.17	2.50	-8187	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	637	-16.91	0.79	12	0.21	-90.00	1937.00	2820	20230210	-46.03	1190	20221229	27.90	2820	-46.03	20230210	1235	23.24	20230103	2820	-46.03	20230210	1190	27.90	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
20	20230829	141000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	11	2	0.72	104457321	68028	46.63	1532	1550	1522	1978	1066	1522	1535.63	2.50	-2626	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	642	-17.03	0.79	12	0.16	-90.00	1937.00	2820	20230210	-45.64	1190	20221229	28.82	2820	-45.64	20230210	1235	24.13	20230103	2820	-45.64	20230210	1190	28.82	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
21	20230829	130917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	17	2	1.12	86380807	56202	38.52	1532	1550	1525	1978	1066	1522	1537.13	2.50	3926	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	644	-17.10	0.79	12	0.13	-90.00	1937.00	2820	20230210	-45.43	1190	20221229	29.33	2820	-45.43	20230210	1235	24.62	20230103	2820	-45.43	20230210	1190	29.33	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
22	20230829	120949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	17	2	1.12	74304466	48315	33.12	1532	1550	1525	1978	1066	1522	1538.12	2.50	3285	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	644	-17.10	0.79	12	0.12	-90.00	1937.00	2820	20230210	-45.43	1190	20221229	29.33	2820	-45.43	20230210	1235	24.62	20230103	2820	-45.43	20230210	1190	29.33	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
23	20230829	111602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1543	21	2	1.38	63890345	41528	28.46	1532	1550	1525	1978	1066	1522	1538.73	2.50	3397	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	646	-17.14	0.80	12	0.10	-90.00	1937.00	2820	20230210	-45.28	1190	20221229	29.66	2820	-45.28	20230210	1235	24.94	20230103	2820	-45.28	20230210	1190	29.66	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
24	20230829	101036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	18	2	1.18	42156126	27398	18.78	1532	1550	1525	1978	1066	1522	1539.03	2.50	2337	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	645	-17.11	0.80	12	0.07	-90.00	1937.00	2820	20230210	-45.39	1190	20221229	29.41	2820	-45.39	20230210	1235	24.70	20230103	2820	-45.39	20230210	1190	29.41	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
25	20230829	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	3	2	0.20	12176069	7952	5.45	1532	1549	1525	1978	1066	1522	1531.95	2.50	535	1568	1544	1526	1502	1484	1536	1494	209	456	500	1060	1	1	41875293	639	-16.94	0.79	12	0.02	-90.00	1937.00	2820	20230210	-45.92	1190	20221229	28.15	2820	-45.92	20230210	1235	23.48	20230103	2820	-45.92	20230210	1190	28.15	20221229	4.32	N	090150	500	209 억	1046386	N	N	N	N
26	20230828	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-19	5	-1.23	221364453	145381	49.28	1542	1550	1508	2000	1079	1541	1522.65	2.52	-8154	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	637	-16.91	0.79	12	0.35	-90.00	1937.00	2820	20230210	-46.03	1190	20221229	27.90	2820	-46.03	20230210	1235	23.24	20230103	2820	-46.03	20230210	1190	27.90	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
27	20230828	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-21	5	-1.36	207998864	136600	46.30	1542	1550	1508	2000	1079	1541	1522.69	2.52	-6541	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	637	-16.89	0.78	12	0.33	-90.00	1937.00	2820	20230210	-46.10	1190	20221229	27.73	2820	-46.10	20230210	1235	23.08	20230103	2820	-46.10	20230210	1190	27.73	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
28	20230828	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-13	5	-0.84	130622298	85571	29.01	1542	1550	1508	2000	1079	1541	1526.48	2.52	-5	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	640	-16.98	0.79	12	0.20	-90.00	1937.00	2820	20230210	-45.82	1190	20221229	28.40	2820	-45.82	20230210	1235	23.72	20230103	2820	-45.82	20230210	1190	28.40	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
29	20230828	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	-11	5	-0.71	122541805	80280	27.21	1542	1550	1508	2000	1079	1541	1526.43	2.52	2709	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	641	-17.00	0.79	12	0.19	-90.00	1937.00	2820	20230210	-45.74	1190	20221229	28.57	2820	-45.74	20230210	1235	23.89	20230103	2820	-45.74	20230210	1190	28.57	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
30	20230828	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	-9	5	-0.58	107585380	70487	23.89	1542	1550	1508	2000	1079	1541	1526.32	2.52	7658	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	642	-17.02	0.79	12	0.17	-90.00	1937.00	2820	20230210	-45.67	1190	20221229	28.74	2820	-45.67	20230210	1235	24.05	20230103	2820	-45.67	20230210	1190	28.74	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
31	20230828	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	-9	5	-0.58	96208185	63040	21.37	1542	1550	1508	2000	1079	1541	1526.15	2.52	10659	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	642	-17.02	0.79	12	0.15	-90.00	1937.00	2820	20230210	-45.67	1190	20221229	28.74	2820	-45.67	20230210	1235	24.05	20230103	2820	-45.67	20230210	1190	28.74	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
32	20230828	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-12	5	-0.78	67808904	44424	15.06	1542	1550	1508	2000	1079	1541	1526.40	2.52	8797	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	640	-16.99	0.79	12	0.11	-90.00	1937.00	2820	20230210	-45.78	1190	20221229	28.49	2820	-45.78	20230210	1235	23.81	20230103	2820	-45.78	20230210	1190	28.49	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
33	20230828	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	7	2	0.45	8153975	5292	1.79	1542	1550	1537	2000	1079	1541	1540.81	2.52	1624	1657	1598	1569	1510	1481	1584	1496	209	459	500	1070	1	1	41875293	648	-17.20	0.80	12	0.01	-90.00	1937.00	2820	20230210	-45.11	1190	20221229	30.08	2820	-45.11	20230210	1235	25.34	20230103	2820	-45.11	20230210	1190	30.08	20221229	4.55	N	090150	500	209 억	1054540	N	N	N	N
34	20230825	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	-70	5	-4.35	460755486	293461	39.23	1628	1628	1540	2090	1128	1611	1570.19	2.70	-76831	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	645	-17.12	0.80	12	0.70	-90.00	1937.00	2820	20230210	-45.35	1190	20221229	29.50	2820	-45.35	20230210	1235	24.78	20230103	2820	-45.35	20230210	1190	29.50	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
35	20230825	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-41	5	-2.55	432284889	275008	36.76	1628	1628	1543	2090	1128	1611	1571.90	2.70	-74822	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	657	-17.44	0.81	12	0.66	-90.00	1937.00	2820	20230210	-44.33	1190	20221229	31.93	2820	-44.33	20230210	1235	27.13	20230103	2820	-44.33	20230210	1190	31.93	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
36	20230825	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1551	-60	5	-3.72	380527094	241630	32.30	1628	1628	1551	2090	1128	1611	1574.83	2.70	-51377	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	649	-17.23	0.80	12	0.58	-90.00	1937.00	2820	20230210	-45.00	1190	20221229	30.34	2820	-45.00	20230210	1235	25.59	20230103	2820	-45.00	20230210	1190	30.34	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
37	20230825	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1572	-39	5	-2.42	299893137	189996	25.40	1628	1628	1564	2090	1128	1611	1578.42	2.70	-14251	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	658	-17.47	0.81	12	0.45	-90.00	1937.00	2820	20230210	-44.26	1190	20221229	32.10	2820	-44.26	20230210	1235	27.29	20230103	2820	-44.26	20230210	1190	32.10	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
38	20230825	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1571	-40	5	-2.48	264450956	167359	22.37	1628	1628	1565	2090	1128	1611	1580.14	2.70	5054	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	658	-17.46	0.81	12	0.40	-90.00	1937.00	2820	20230210	-44.29	1190	20221229	32.02	2820	-44.29	20230210	1235	27.21	20230103	2820	-44.29	20230210	1190	32.02	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
39	20230825	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	-45	5	-2.79	232655280	147063	19.66	1628	1628	1566	2090	1128	1611	1582.01	2.70	6592	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	656	-17.40	0.81	12	0.35	-90.00	1937.00	2820	20230210	-44.47	1190	20221229	31.60	2820	-44.47	20230210	1235	26.80	20230103	2820	-44.47	20230210	1190	31.60	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
40	20230825	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-31	5	-1.92	189720722	119715	16.00	1628	1628	1570	2090	1128	1611	1584.77	2.70	11776	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	662	-17.56	0.82	12	0.29	-90.00	1937.00	2820	20230210	-43.97	1190	20221229	32.77	2820	-43.97	20230210	1235	27.94	20230103	2820	-43.97	20230210	1190	32.77	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
41	20230825	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-31	5	-1.92	56461545	35586	4.76	1628	1628	1570	2090	1128	1611	1586.62	2.70	1127	1800	1705	1640	1545	1480	1673	1513	209	479	500	1120	1	1	41875293	662	-17.56	0.82	12	0.08	-90.00	1937.00	2820	20230210	-43.97	1190	20221229	32.77	2820	-43.97	20230210	1235	27.94	20230103	2820	-43.97	20230210	1190	32.77	20221229	4.57	N	090150	500	209 억	1132255	N	N	N	N
42	20230824	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1611	-69	5	-4.11	1220853605	746339	67.28	1680	1735	1575	2180	1176	1680	1635.79	2.97	-102735	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	675	-17.90	0.83	12	1.78	-90.00	1937.00	2820	20230210	-42.87	1190	20221229	35.38	2820	-42.87	20230210	1235	30.45	20230103	2820	-42.87	20230210	1190	35.38	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
43	20230824	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	-82	5	-4.88	1208360006	738555	66.58	1680	1735	1575	2180	1176	1680	1636.11	2.97	-100918	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	669	-17.76	0.82	12	1.76	-90.00	1937.00	2820	20230210	-43.33	1190	20221229	34.29	2820	-43.33	20230210	1235	29.39	20230103	2820	-43.33	20230210	1190	34.29	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
44	20230824	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	-74	5	-4.40	1137869319	694488	62.61	1680	1735	1575	2180	1176	1680	1638.43	2.97	-87564	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	673	-17.84	0.83	12	1.66	-90.00	1937.00	2820	20230210	-43.05	1190	20221229	34.96	2820	-43.05	20230210	1235	30.04	20230103	2820	-43.05	20230210	1190	34.96	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
45	20230824	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	-94	5	-5.60	1062609342	647429	58.37	1680	1735	1575	2180	1176	1680	1641.27	2.97	-65480	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	664	-17.62	0.82	12	1.55	-90.00	1937.00	2820	20230210	-43.76	1190	20221229	33.28	2820	-43.76	20230210	1235	28.42	20230103	2820	-43.76	20230210	1190	33.28	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
46	20230824	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-97	5	-5.77	1007426833	612547	55.22	1680	1735	1575	2180	1176	1680	1644.65	2.97	-38565	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	663	-17.59	0.82	12	1.46	-90.00	1937.00	2820	20230210	-43.87	1190	20221229	33.03	2820	-43.87	20230210	1235	28.18	20230103	2820	-43.87	20230210	1190	33.03	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
47	20230824	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	-56	5	-3.33	776165424	467645	42.16	1680	1735	1602	2180	1176	1680	1659.73	2.97	13041	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	680	-18.04	0.84	12	1.12	-90.00	1937.00	2820	20230210	-42.41	1190	20221229	36.47	2820	-42.41	20230210	1235	31.50	20230103	2820	-42.41	20230210	1190	36.47	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
48	20230824	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-60	5	-3.57	626651725	376001	33.90	1680	1735	1602	2180	1176	1680	1666.62	2.97	-11696	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	678	-18.00	0.84	12	0.90	-90.00	1937.00	2820	20230210	-42.55	1190	20221229	36.13	2820	-42.55	20230210	1235	31.17	20230103	2820	-42.55	20230210	1190	36.13	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
49	20230824	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	19	2	1.13	212203930	124675	11.24	1680	1735	1656	2180	1176	1680	1702.06	2.97	29813	1811	1745	1620	1554	1429	1778	1587	209	500	500	1170	1	1	41875293	711	-18.88	0.88	12	0.30	-90.00	1937.00	2820	20230210	-39.75	1190	20221229	42.77	2820	-39.75	20230210	1235	37.57	20230103	2820	-39.75	20230210	1190	42.77	20221229	4.57	N	090150	500	209 억	1241884	N	N	N	N
50	20230823	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1680	139	2	9.02	1771754000	1095942	51.00	1541	1686	1495	2000	1079	1541	1616.63	2.49	190391	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	704	-18.67	0.87	12	2.62	-90.00	1937.00	2820	20230210	-40.43	1190	20221229	41.18	2820	-40.43	20230210	1235	36.03	20230103	2820	-40.43	20230210	1190	41.18	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
51	20230823	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1666	125	2	8.11	1587385967	985775	45.87	1541	1685	1495	2000	1079	1541	1610.29	2.49	168585	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	698	-18.51	0.86	12	2.35	-90.00	1937.00	2820	20230210	-40.92	1190	20221229	40.00	2820	-40.92	20230210	1235	34.90	20230103	2820	-40.92	20230210	1190	40.00	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
52	20230823	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	94	2	6.10	1076819784	677902	31.55	1541	1679	1495	2000	1079	1541	1588.46	2.49	110821	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	685	-18.17	0.84	12	1.62	-90.00	1937.00	2820	20230210	-42.02	1190	20221229	37.39	2820	-42.02	20230210	1235	32.39	20230103	2820	-42.02	20230210	1190	37.39	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
53	20230823	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	75	2	4.87	742277405	471614	21.95	1541	1679	1495	2000	1079	1541	1573.91	2.49	60370	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	677	-17.96	0.83	12	1.13	-90.00	1937.00	2820	20230210	-42.70	1190	20221229	35.80	2820	-42.70	20230210	1235	30.85	20230103	2820	-42.70	20230210	1190	35.80	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
54	20230823	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1549	8	2	0.52	337266475	220345	10.25	1541	1583	1495	2000	1079	1541	1530.63	2.49	42521	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	649	-17.21	0.80	12	0.53	-90.00	1937.00	2820	20230210	-45.07	1190	20221229	30.17	2820	-45.07	20230210	1235	25.43	20230103	2820	-45.07	20230210	1190	30.17	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
55	20230823	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	-7	5	-0.45	180769772	119521	5.56	1541	1541	1495	2000	1079	1541	1512.45	2.49	13166	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	642	-17.04	0.79	12	0.29	-90.00	1937.00	2820	20230210	-45.60	1190	20221229	28.91	2820	-45.60	20230210	1235	24.21	20230103	2820	-45.60	20230210	1190	28.91	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
56	20230823	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-32	5	-2.08	137313634	90955	4.23	1541	1541	1495	2000	1079	1541	1509.69	2.49	12199	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	632	-16.77	0.78	12	0.22	-90.00	1937.00	2820	20230210	-46.49	1190	20221229	26.81	2820	-46.49	20230210	1235	22.19	20230103	2820	-46.49	20230210	1190	26.81	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
57	20230823	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-33	5	-2.14	28169433	18542	0.86	1541	1541	1507	2000	1079	1541	1519.22	2.49	-924	1876	1708	1572	1404	1268	1640	1336	209	459	500	1070	1	1	41875293	631	-16.76	0.78	12	0.04	-90.00	1937.00	2820	20230210	-46.52	1190	20221229	26.72	2820	-46.52	20230210	1235	22.11	20230103	2820	-46.52	20230210	1190	26.72	20221229	4.63	N	090150	500	209 억	1043526	N	N	N	N
58	20230822	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	4	2	0.26	3408151699	2147707	1519.23	1553	1740	1436	1998	1076	1537	1586.96	3.09	-235338	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	645	-17.12	0.80	12	5.13	-90.00	1937.00	2820	20230210	-45.35	1190	20221229	29.50	2820	-45.35	20230210	1235	24.78	20230103	2820	-45.35	20230210	1190	29.50	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
59	20230822	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-4	5	-0.26	3321114471	2090962	1479.09	1553	1740	1436	1998	1076	1537	1588.32	3.09	-257226	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	642	-17.03	0.79	12	4.99	-90.00	1937.00	2820	20230210	-45.64	1190	20221229	28.82	2820	-45.64	20230210	1235	24.13	20230103	2820	-45.64	20230210	1190	28.82	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
60	20230822	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-18	5	-1.17	3248043898	2043034	1445.19	1553	1740	1436	1998	1076	1537	1589.81	3.09	-267012	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	636	-16.88	0.78	12	4.88	-90.00	1937.00	2820	20230210	-46.13	1190	20221229	27.65	2820	-46.13	20230210	1235	23.00	20230103	2820	-46.13	20230210	1190	27.65	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
61	20230822	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-32	5	-2.08	3103835146	1947808	1377.83	1553	1740	1436	1998	1076	1537	1593.50	3.09	-321353	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	630	-16.72	0.78	12	4.65	-90.00	1937.00	2820	20230210	-46.63	1190	20221229	26.47	2820	-46.63	20230210	1235	21.86	20230103	2820	-46.63	20230210	1190	26.47	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
62	20230822	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	-39	5	-2.54	2458910474	1509389	1067.70	1553	1740	1460	1998	1076	1537	1629.08	3.09	-342881	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	627	-16.64	0.77	12	3.60	-90.00	1937.00	2820	20230210	-46.88	1190	20221229	25.88	2820	-46.88	20230210	1235	21.30	20230103	2820	-46.88	20230210	1190	25.88	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
63	20230822	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1538	1	2	0.07	129490617	84634	59.87	1553	1555	1500	1998	1076	1537	1530.01	3.09	-10567	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	644	-17.09	0.79	12	0.20	-90.00	1937.00	2820	20230210	-45.46	1190	20221229	29.24	2820	-45.46	20230210	1235	24.53	20230103	2820	-45.46	20230210	1190	29.24	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
64	20230822	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	0	3	0.00	88452850	57761	40.86	1553	1555	1500	1998	1076	1537	1531.36	3.09	-8647	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	644	-17.08	0.79	12	0.14	-90.00	1937.00	2820	20230210	-45.50	1190	20221229	29.16	2820	-45.50	20230210	1235	24.45	20230103	2820	-45.50	20230210	1190	29.16	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
65	20230822	090650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	2	2	0.13	42050229	27272	19.29	1553	1555	1535	1998	1076	1537	1541.88	3.09	-3348	1589	1562	1545	1518	1501	1554	1510	209	461	500	1070	1	1	41875293	644	-17.10	0.79	12	0.07	-90.00	1937.00	2820	20230210	-45.43	1190	20221229	29.33	2820	-45.43	20230210	1235	24.62	20230103	2820	-45.43	20230210	1190	29.33	20221229	4.85	N	090150	500	209 억	1293337	N	N	N	N
66	20230821	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	-35	5	-2.23	218211518	141167	39.13	1572	1572	1528	2040	1101	1572	1545.77	3.17	-32044	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	644	-17.08	0.79	12	0.34	-90.00	1937.00	2820	20230210	-45.50	1190	20221229	29.16	2820	-45.50	20230210	1235	24.45	20230103	2820	-45.50	20230210	1190	29.16	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
67	20230821	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1544	-28	5	-1.78	211363858	136713	37.89	1572	1572	1528	2040	1101	1572	1546.04	3.17	-31166	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	647	-17.16	0.80	12	0.33	-90.00	1937.00	2820	20230210	-45.25	1190	20221229	29.75	2820	-45.25	20230210	1235	25.02	20230103	2820	-45.25	20230210	1190	29.75	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
68	20230821	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	-24	5	-1.53	167178844	107905	29.91	1572	1572	1533	2040	1101	1572	1549.32	3.17	-26254	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	648	-17.20	0.80	12	0.26	-90.00	1937.00	2820	20230210	-45.11	1190	20221229	30.08	2820	-45.11	20230210	1235	25.34	20230103	2820	-45.11	20230210	1190	30.08	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
69	20230821	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	-31	5	-1.97	136266255	87827	24.34	1572	1572	1533	2040	1101	1572	1551.53	3.17	-25071	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	645	-17.12	0.80	12	0.21	-90.00	1937.00	2820	20230210	-45.35	1190	20221229	29.50	2820	-45.35	20230210	1235	24.78	20230103	2820	-45.35	20230210	1190	29.50	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
70	20230821	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1547	-25	5	-1.59	114675986	73840	20.47	1572	1572	1533	2040	1101	1572	1553.03	3.17	-18757	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	648	-17.19	0.80	12	0.18	-90.00	1937.00	2820	20230210	-45.14	1190	20221229	30.00	2820	-45.14	20230210	1235	25.26	20230103	2820	-45.14	20230210	1190	30.00	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
71	20230821	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-12	5	-0.76	76440828	49263	13.65	1572	1572	1533	2040	1101	1572	1551.69	3.17	-11940	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	653	-17.33	0.81	12	0.12	-90.00	1937.00	2820	20230210	-44.68	1190	20221229	31.09	2820	-44.68	20230210	1235	26.32	20230103	2820	-44.68	20230210	1190	31.09	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
72	20230821	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-8	5	-0.51	51840783	33494	9.28	1572	1572	1533	2040	1101	1572	1547.76	3.17	-2085	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	655	-17.38	0.81	12	0.08	-90.00	1937.00	2820	20230210	-44.54	1190	20221229	31.43	2820	-44.54	20230210	1235	26.64	20230103	2820	-44.54	20230210	1190	31.43	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
73	20230821	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	-6	5	-0.38	10064238	6450	1.79	1572	1572	1547	2040	1101	1572	1560.35	3.17	-2223	1670	1620	1580	1530	1490	1601	1511	209	468	500	1100	1	1	41875293	656	-17.40	0.81	12	0.02	-90.00	1937.00	2820	20230210	-44.47	1190	20221229	31.60	2820	-44.47	20230210	1235	26.80	20230103	2820	-44.47	20230210	1190	31.60	20221229	4.69	N	090150	500	209 억	1325381	N	N	N	N
74	20230818	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1572	-64	5	-3.91	568247973	360744	149.66	1603	1630	1540	2125	1146	1636	1575.23	3.29	-55935	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	658	-17.47	0.81	12	0.86	-90.00	1937.00	2820	20230210	-44.26	1190	20221229	32.10	2820	-44.26	20230210	1235	27.29	20230103	2820	-44.26	20230210	1190	32.10	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
75	20230818	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-66	5	-4.03	556267984	353128	146.50	1603	1630	1540	2125	1146	1636	1575.26	3.29	-52667	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	657	-17.44	0.81	12	0.84	-90.00	1937.00	2820	20230210	-44.33	1190	20221229	31.93	2820	-44.33	20230210	1235	27.13	20230103	2820	-44.33	20230210	1190	31.93	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
76	20230818	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-61	5	-3.73	341784925	215287	89.32	1603	1630	1570	2125	1146	1636	1587.58	3.29	-12678	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	660	-17.50	0.81	12	0.51	-90.00	1937.00	2820	20230210	-44.15	1190	20221229	32.35	2820	-44.15	20230210	1235	27.53	20230103	2820	-44.15	20230210	1190	32.35	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
77	20230818	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-47	5	-2.87	325262779	204833	84.98	1603	1630	1570	2125	1146	1636	1587.94	3.29	-13053	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	665	-17.66	0.82	12	0.49	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
78	20230818	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1578	-58	5	-3.55	300061150	188865	78.35	1603	1630	1570	2125	1146	1636	1588.76	3.29	-10883	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	661	-17.53	0.81	12	0.45	-90.00	1937.00	2820	20230210	-44.04	1190	20221229	32.61	2820	-44.04	20230210	1235	27.77	20230103	2820	-44.04	20230210	1190	32.61	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
79	20230818	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1591	-45	5	-2.75	208549818	130840	54.28	1603	1630	1582	2125	1146	1636	1593.93	3.29	-8698	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	666	-17.68	0.82	12	0.31	-90.00	1937.00	2820	20230210	-43.58	1190	20221229	33.70	2820	-43.58	20230210	1235	28.83	20230103	2820	-43.58	20230210	1190	33.70	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
80	20230818	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-46	5	-2.81	139893648	87597	36.34	1603	1630	1590	2125	1146	1636	1597.01	3.29	-5332	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	666	-17.67	0.82	12	0.21	-90.00	1937.00	2820	20230210	-43.62	1190	20221229	33.61	2820	-43.62	20230210	1235	28.74	20230103	2820	-43.62	20230210	1190	33.61	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
81	20230818	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-13	5	-0.79	1761524	1096	0.45	1603	1630	1603	2125	1146	1636	1607.10	3.29	-64	1697	1666	1632	1601	1567	1682	1617	209	489	500	1140	1	1	41875293	680	-18.03	0.84	12	0.00	-90.00	1937.00	2820	20230210	-42.45	1190	20221229	36.39	2820	-42.45	20230210	1235	31.42	20230103	2820	-42.45	20230210	1190	36.39	20221229	4.76	N	090150	500	209 억	1379369	N	N	N	N
82	20230817	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1636	-5	5	-0.30	391930114	239938	79.38	1629	1663	1598	2130	1149	1641	1633.46	3.29	765	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	685	-18.18	0.84	12	0.57	-90.00	1937.00	2820	20230210	-41.99	1190	20221229	37.48	2820	-41.99	20230210	1235	32.47	20230103	2820	-41.99	20230210	1190	37.48	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
83	20230817	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-11	5	-0.67	374438313	229282	75.86	1629	1663	1598	2130	1149	1641	1633.09	3.29	776	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	683	-18.11	0.84	12	0.55	-90.00	1937.00	2820	20230210	-42.20	1190	20221229	36.97	2820	-42.20	20230210	1235	31.98	20230103	2820	-42.20	20230210	1190	36.97	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
84	20230817	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	19	2	1.16	350620536	214841	71.08	1629	1663	1598	2130	1149	1641	1632.00	3.29	2320	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	695	-18.44	0.86	12	0.51	-90.00	1937.00	2820	20230210	-41.13	1190	20221229	39.50	2820	-41.13	20230210	1235	34.41	20230103	2820	-41.13	20230210	1190	39.50	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
85	20230817	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	16	2	0.98	300900614	184738	61.12	1629	1663	1598	2130	1149	1641	1628.80	3.29	-3093	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	694	-18.41	0.86	12	0.44	-90.00	1937.00	2820	20230210	-41.24	1190	20221229	39.24	2820	-41.24	20230210	1235	34.17	20230103	2820	-41.24	20230210	1190	39.24	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
86	20230817	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	9	2	0.55	255388741	157267	52.03	1629	1659	1598	2130	1149	1641	1623.92	3.29	1663	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	691	-18.33	0.85	12	0.38	-90.00	1937.00	2820	20230210	-41.49	1190	20221229	38.66	2820	-41.49	20230210	1235	33.60	20230103	2820	-41.49	20230210	1190	38.66	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
87	20230817	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	18	2	1.10	215162818	132815	43.94	1629	1659	1598	2130	1149	1641	1620.02	3.29	4913	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	695	-18.43	0.86	12	0.32	-90.00	1937.00	2820	20230210	-41.17	1190	20221229	39.41	2820	-41.17	20230210	1235	34.33	20230103	2820	-41.17	20230210	1190	39.41	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
88	20230817	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	-22	5	-1.34	174400842	107893	35.70	1629	1635	1598	2130	1149	1641	1616.42	3.29	549	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	678	-17.99	0.84	12	0.26	-90.00	1937.00	2820	20230210	-42.59	1190	20221229	36.05	2820	-42.59	20230210	1235	31.09	20230103	2820	-42.59	20230210	1190	36.05	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
89	20230817	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	-17	5	-1.04	20330490	12486	4.13	1629	1632	1623	2130	1149	1641	1628.26	3.29	7943	1731	1686	1660	1615	1589	1673	1602	209	490	500	1140	1	1	41875293	680	-18.04	0.84	12	0.03	-90.00	1937.00	2820	20230210	-42.41	1190	20221229	36.47	2820	-42.41	20230210	1235	31.50	20230103	2820	-42.41	20230210	1190	36.47	20221229	4.72	N	090150	500	209 억	1379232	N	N	N	N
90	20230816	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1641	-64	5	-3.75	500460947	302168	144.97	1705	1705	1634	2215	1194	1705	1656.25	3.28	6263	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	687	-18.23	0.85	12	0.72	-90.00	1937.00	2820	20230210	-41.81	1190	20221229	37.90	2820	-41.81	20230210	1235	32.87	20230103	2820	-41.81	20230210	1190	37.90	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
91	20230816	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1651	-54	5	-3.17	458476834	276624	132.72	1705	1705	1634	2215	1194	1705	1657.40	3.28	11218	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	691	-18.34	0.85	12	0.66	-90.00	1937.00	2820	20230210	-41.45	1190	20221229	38.74	2820	-41.45	20230210	1235	33.68	20230103	2820	-41.45	20230210	1190	38.74	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
92	20230816	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1658	-47	5	-2.76	431853465	260521	124.99	1705	1705	1634	2215	1194	1705	1657.65	3.28	12099	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	694	-18.42	0.86	12	0.62	-90.00	1937.00	2820	20230210	-41.21	1190	20221229	39.33	2820	-41.21	20230210	1235	34.25	20230103	2820	-41.21	20230210	1190	39.33	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
93	20230816	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1671	-34	5	-1.99	404851705	244200	117.16	1705	1705	1634	2215	1194	1705	1657.87	3.28	9132	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	700	-18.57	0.86	12	0.58	-90.00	1937.00	2820	20230210	-40.74	1190	20221229	40.42	2820	-40.74	20230210	1235	35.30	20230103	2820	-40.74	20230210	1190	40.42	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
94	20230816	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1661	-44	5	-2.58	380888229	229757	110.23	1705	1705	1634	2215	1194	1705	1657.79	3.28	8213	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	696	-18.46	0.86	12	0.55	-90.00	1937.00	2820	20230210	-41.10	1190	20221229	39.58	2820	-41.10	20230210	1235	34.49	20230103	2820	-41.10	20230210	1190	39.58	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
95	20230816	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-26	5	-1.52	355586497	214570	102.95	1705	1705	1634	2215	1194	1705	1657.21	3.28	12593	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	703	-18.66	0.87	12	0.51	-90.00	1937.00	2820	20230210	-40.46	1190	20221229	41.09	2820	-40.46	20230210	1235	35.95	20230103	2820	-40.46	20230210	1190	41.09	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
96	20230816	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1656	-49	5	-2.87	310477342	187549	89.98	1705	1705	1634	2215	1194	1705	1655.45	3.28	7591	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	693	-18.40	0.85	12	0.45	-90.00	1937.00	2820	20230210	-41.28	1190	20221229	39.16	2820	-41.28	20230210	1235	34.09	20230103	2820	-41.28	20230210	1190	39.16	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
97	20230816	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	-46	5	-2.70	37743409	22510	10.80	1705	1705	1640	2215	1194	1705	1676.74	3.28	-15955	1755	1730	1704	1679	1653	1717	1666	209	510	500	1190	1	1	41875293	695	-18.43	0.86	12	0.05	-90.00	1937.00	2820	20230210	-41.17	1190	20221229	39.41	2820	-41.17	20230210	1235	34.33	20230103	2820	-41.17	20230210	1190	39.41	20221229	4.29	N	090150	500	209 억	1375266	N	N	N	N
98	20230814	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-24	5	-1.39	344861286	202502	51.83	1710	1729	1678	2245	1211	1729	1703.00	3.25	15454	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	714	-18.94	0.88	12	0.48	-90.00	1937.00	2820	20230210	-39.54	1190	20221229	43.28	2820	-39.54	20230210	1235	38.06	20230103	2820	-39.54	20230210	1190	43.28	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
99	20230814	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-22	5	-1.27	335183665	196828	50.38	1710	1729	1678	2245	1211	1729	1702.93	3.25	18122	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	715	-18.97	0.88	12	0.47	-90.00	1937.00	2820	20230210	-39.47	1190	20221229	43.45	2820	-39.47	20230210	1235	38.22	20230103	2820	-39.47	20230210	1190	43.45	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
100	20230814	140637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	-19	5	-1.10	317177830	186262	47.67	1710	1729	1678	2245	1211	1729	1702.86	3.25	20139	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	716	-19.00	0.88	12	0.44	-90.00	1937.00	2820	20230210	-39.36	1190	20221229	43.70	2820	-39.36	20230210	1235	38.46	20230103	2820	-39.36	20230210	1190	43.70	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
101	20230814	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-20	5	-1.16	296527541	174183	44.58	1710	1729	1678	2245	1211	1729	1702.39	3.25	21157	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	716	-18.99	0.88	12	0.42	-90.00	1937.00	2820	20230210	-39.40	1190	20221229	43.61	2820	-39.40	20230210	1235	38.38	20230103	2820	-39.40	20230210	1190	43.61	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
102	20230814	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	-29	5	-1.68	273821320	160886	41.18	1710	1729	1678	2245	1211	1729	1701.96	3.25	22191	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	712	-18.89	0.88	12	0.38	-90.00	1937.00	2820	20230210	-39.72	1190	20221229	42.86	2820	-39.72	20230210	1235	37.65	20230103	2820	-39.72	20230210	1190	42.86	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
103	20230814	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	-14	5	-0.81	222831543	130930	33.51	1710	1729	1678	2245	1211	1729	1701.91	3.25	23442	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	718	-19.06	0.89	12	0.31	-90.00	1937.00	2820	20230210	-39.18	1190	20221229	44.12	2820	-39.18	20230210	1235	38.87	20230103	2820	-39.18	20230210	1190	44.12	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
104	20230814	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	-12	5	-0.69	172884302	101815	26.06	1710	1729	1678	2245	1211	1729	1698.02	3.25	6183	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	719	-19.08	0.89	12	0.24	-90.00	1937.00	2820	20230210	-39.11	1190	20221229	44.29	2820	-39.11	20230210	1235	39.03	20230103	2820	-39.11	20230210	1190	44.29	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
105	20230814	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	-41	5	-2.37	26370927	15514	3.97	1710	1710	1683	2245	1211	1729	1699.81	3.25	-12894	1799	1763	1724	1688	1649	1782	1707	209	517	500	1210	1	1	41875293	707	-18.76	0.87	12	0.04	-90.00	1937.00	2820	20230210	-40.14	1190	20221229	41.85	2820	-40.14	20230210	1235	36.68	20230103	2820	-40.14	20230210	1190	41.85	20221229	4.08	N	090150	500	209 억	1358877	N	N	N	N
106	20230811	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	14	2	0.82	677547020	389819	74.91	1715	1760	1685	2225	1201	1715	1738.11	3.19	23022	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	724	-19.21	0.89	12	0.93	-90.00	1937.00	2820	20230210	-38.69	1190	20221229	45.29	2820	-38.69	20230210	1235	40.00	20230103	2820	-38.69	20230210	1190	45.29	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
107	20230811	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	21	2	1.22	621662158	357561	68.71	1715	1760	1685	2225	1201	1715	1738.62	3.19	22419	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	727	-19.29	0.90	12	0.85	-90.00	1937.00	2820	20230210	-38.44	1190	20221229	45.88	2820	-38.44	20230210	1235	40.57	20230103	2820	-38.44	20230210	1190	45.88	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
108	20230811	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1747	32	2	1.87	514270988	295836	56.85	1715	1760	1685	2225	1201	1715	1738.37	3.19	19362	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	732	-19.41	0.90	12	0.71	-90.00	1937.00	2820	20230210	-38.05	1190	20221229	46.81	2820	-38.05	20230210	1235	41.46	20230103	2820	-38.05	20230210	1190	46.81	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
109	20230811	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1753	38	2	2.22	451181065	259694	49.90	1715	1760	1685	2225	1201	1715	1737.36	3.19	16277	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	734	-19.48	0.91	12	0.62	-90.00	1937.00	2820	20230210	-37.84	1190	20221229	47.31	2820	-37.84	20230210	1235	41.94	20230103	2820	-37.84	20230210	1190	47.31	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
110	20230811	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1739	24	2	1.40	369683182	212980	40.93	1715	1760	1685	2225	1201	1715	1735.76	3.19	10398	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	728	-19.32	0.90	12	0.51	-90.00	1937.00	2820	20230210	-38.33	1190	20221229	46.13	2820	-38.33	20230210	1235	40.81	20230103	2820	-38.33	20230210	1190	46.13	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
111	20230811	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	14	2	0.82	134941177	78464	15.08	1715	1742	1685	2225	1201	1715	1719.78	3.19	-4985	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	724	-19.21	0.89	12	0.19	-90.00	1937.00	2820	20230210	-38.69	1190	20221229	45.29	2820	-38.69	20230210	1235	40.00	20230103	2820	-38.69	20230210	1190	45.29	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
112	20230811	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	7	2	0.41	108543292	63099	12.12	1715	1742	1685	2225	1201	1715	1720.21	3.19	-7076	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	721	-19.13	0.89	12	0.15	-90.00	1937.00	2820	20230210	-38.94	1190	20221229	44.71	2820	-38.94	20230210	1235	39.43	20230103	2820	-38.94	20230210	1190	44.71	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
113	20230811	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	1	2	0.06	13529617	7891	1.52	1715	1722	1685	2225	1201	1715	1714.56	3.19	-7142	1769	1741	1706	1678	1643	1756	1693	209	512	500	1200	1	1	41875293	719	-19.07	0.89	12	0.02	-90.00	1937.00	2820	20230210	-39.15	1190	20221229	44.20	2820	-39.15	20230210	1235	38.95	20230103	2820	-39.15	20230210	1190	44.20	20221229	4.03	N	090150	500	209 억	1336220	N	N	N	N
114	20230810	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	50	2	3.00	889927867	520396	98.58	1709	1734	1671	2160	1166	1665	1710.30	3.05	58831	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	718	-19.06	0.89	12	1.24	-90.00	1937.00	2820	20230210	-39.18	1190	20221229	44.12	2820	-39.18	20230210	1235	38.87	20230103	2820	-39.18	20230210	1190	44.12	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
115	20230810	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	52	2	3.12	852306177	498463	94.42	1709	1734	1671	2160	1166	1665	1710.10	3.05	56675	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	719	-19.08	0.89	12	1.19	-90.00	1937.00	2820	20230210	-39.11	1190	20221229	44.29	2820	-39.11	20230210	1235	39.03	20230103	2820	-39.11	20230210	1190	44.29	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
116	20230810	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	55	2	3.30	793650014	464289	87.95	1709	1734	1671	2160	1166	1665	1709.64	3.05	51235	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	720	-19.11	0.89	12	1.11	-90.00	1937.00	2820	20230210	-39.01	1190	20221229	44.54	2820	-39.01	20230210	1235	39.27	20230103	2820	-39.01	20230210	1190	44.54	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
117	20230810	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	46	2	2.76	717549904	419859	79.53	1709	1734	1671	2160	1166	1665	1709.30	3.05	51551	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	716	-19.01	0.88	12	1.00	-90.00	1937.00	2820	20230210	-39.33	1190	20221229	43.78	2820	-39.33	20230210	1235	38.54	20230103	2820	-39.33	20230210	1190	43.78	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
118	20230810	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	58	2	3.48	619220894	362328	68.64	1709	1734	1671	2160	1166	1665	1709.32	3.05	46991	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	722	-19.14	0.89	12	0.87	-90.00	1937.00	2820	20230210	-38.90	1190	20221229	44.79	2820	-38.90	20230210	1235	39.51	20230103	2820	-38.90	20230210	1190	44.79	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
119	20230810	110624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	56	2	3.36	506328954	296935	56.25	1709	1728	1671	2160	1166	1665	1705.54	3.05	46618	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	721	-19.12	0.89	12	0.71	-90.00	1937.00	2820	20230210	-38.97	1190	20221229	44.62	2820	-38.97	20230210	1235	39.35	20230103	2820	-38.97	20230210	1190	44.62	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
120	20230810	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	50	2	3.00	357944793	210381	39.85	1709	1716	1671	2160	1166	1665	1701.87	3.05	21881	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	718	-19.06	0.89	12	0.50	-90.00	1937.00	2820	20230210	-39.18	1190	20221229	44.12	2820	-39.18	20230210	1235	38.87	20230103	2820	-39.18	20230210	1190	44.12	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
121	20230810	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1674	9	2	0.54	92590096	54714	10.36	1709	1710	1671	2160	1166	1665	1693.62	3.05	-551	1786	1725	1688	1627	1590	1707	1609	209	497	500	1160	1	1	41875293	701	-18.60	0.86	12	0.13	-90.00	1937.00	2820	20230210	-40.64	1190	20221229	40.67	2820	-40.64	20230210	1235	35.55	20230103	2820	-40.64	20230210	1190	40.67	20221229	4.01	N	090150	500	209 억	1278041	N	N	N	N
122	20230809	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1665	-13	5	-0.77	895537838	527010	68.89	1679	1749	1651	2180	1175	1678	1699.64	3.09	-13943	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	697	-18.50	0.86	12	1.26	-90.00	1937.00	2820	20230210	-40.96	1190	20221229	39.92	2820	-40.96	20230210	1235	34.82	20230103	2820	-40.96	20230210	1190	39.92	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
123	20230809	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1697	19	2	1.13	863216376	507654	66.36	1679	1749	1651	2180	1175	1678	1700.40	3.09	-12669	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	711	-18.86	0.88	12	1.21	-90.00	1937.00	2820	20230210	-39.82	1190	20221229	42.61	2820	-39.82	20230210	1235	37.41	20230103	2820	-39.82	20230210	1190	42.61	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
124	20230809	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	-8	5	-0.48	738257972	432777	56.57	1679	1749	1651	2180	1175	1678	1705.86	3.09	-3153	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	699	-18.56	0.86	12	1.03	-90.00	1937.00	2820	20230210	-40.78	1190	20221229	40.34	2820	-40.78	20230210	1235	35.22	20230103	2820	-40.78	20230210	1190	40.34	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
125	20230809	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	-8	5	-0.48	669776225	391694	51.20	1679	1749	1651	2180	1175	1678	1709.95	3.09	1688	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	699	-18.56	0.86	12	0.94	-90.00	1937.00	2820	20230210	-40.78	1190	20221229	40.34	2820	-40.78	20230210	1235	35.22	20230103	2820	-40.78	20230210	1190	40.34	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
126	20230809	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	0	3	0.00	546137050	317702	41.53	1679	1749	1675	2180	1175	1678	1719.02	3.09	21765	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	703	-18.64	0.87	12	0.76	-90.00	1937.00	2820	20230210	-40.50	1190	20221229	41.01	2820	-40.50	20230210	1235	35.87	20230103	2820	-40.50	20230210	1190	41.01	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
127	20230809	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	38	2	2.26	423204067	245141	32.05	1679	1749	1679	2180	1175	1678	1726.37	3.09	30276	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	719	-19.07	0.89	12	0.59	-90.00	1937.00	2820	20230210	-39.15	1190	20221229	44.20	2820	-39.15	20230210	1235	38.95	20230103	2820	-39.15	20230210	1190	44.20	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
128	20230809	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1727	49	2	2.92	312987315	180904	23.65	1679	1749	1679	2180	1175	1678	1730.13	3.09	45580	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	723	-19.19	0.89	12	0.43	-90.00	1937.00	2820	20230210	-38.76	1190	20221229	45.13	2820	-38.76	20230210	1235	39.84	20230103	2820	-38.76	20230210	1190	45.13	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
129	20230809	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	11	2	0.66	13385068	7941	1.04	1679	1704	1679	2180	1175	1678	1685.56	3.09	-3161	1793	1735	1689	1631	1585	1764	1660	209	502	500	1170	1	1	41875293	707	-18.77	0.87	12	0.02	-90.00	1937.00	2820	20230210	-40.11	1190	20221229	41.93	2820	-40.11	20230210	1235	36.76	20230103	2820	-40.11	20230210	1190	41.93	20221229	3.93	N	090150	500	209 억	1293481	N	N	N	N
130	20230808	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	19	2	1.15	1292897205	762881	240.30	1659	1747	1643	2155	1162	1659	1694.76	2.99	44447	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	703	-18.64	0.87	12	1.82	-90.00	1937.00	2820	20230210	-40.50	1190	20221229	41.01	2820	-40.50	20230210	1235	35.87	20230103	2820	-40.50	20230210	1190	41.01	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
131	20230808	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1687	28	2	1.69	1247380131	735790	231.76	1659	1747	1643	2155	1162	1659	1695.29	2.99	43422	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	706	-18.74	0.87	12	1.76	-90.00	1937.00	2820	20230210	-40.18	1190	20221229	41.76	2820	-40.18	20230210	1235	36.60	20230103	2820	-40.18	20230210	1190	41.76	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
132	20230808	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	63	2	3.80	1080838591	638040	200.97	1659	1747	1643	2155	1162	1659	1694.00	2.99	48249	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	721	-19.13	0.89	12	1.52	-90.00	1937.00	2820	20230210	-38.94	1190	20221229	44.71	2820	-38.94	20230210	1235	39.43	20230103	2820	-38.94	20230210	1190	44.71	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
133	20230808	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	29	2	1.75	566252844	338304	106.56	1659	1695	1643	2155	1162	1659	1673.80	2.99	-35179	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	707	-18.76	0.87	12	0.81	-90.00	1937.00	2820	20230210	-40.14	1190	20221229	41.85	2820	-40.14	20230210	1235	36.68	20230103	2820	-40.14	20230210	1190	41.85	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
134	20230808	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	19	2	1.15	474869609	284123	89.49	1659	1695	1643	2155	1162	1659	1671.35	2.99	-20040	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	703	-18.64	0.87	12	0.68	-90.00	1937.00	2820	20230210	-40.50	1190	20221229	41.01	2820	-40.50	20230210	1235	35.87	20230103	2820	-40.50	20230210	1190	41.01	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
135	20230808	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	20	2	1.21	426230016	255092	80.35	1659	1695	1643	2155	1162	1659	1670.89	2.99	-3730	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	703	-18.66	0.87	12	0.61	-90.00	1937.00	2820	20230210	-40.46	1190	20221229	41.09	2820	-40.46	20230210	1235	35.95	20230103	2820	-40.46	20230210	1190	41.09	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
136	20230808	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	26	2	1.57	274752975	165175	52.03	1659	1685	1643	2155	1162	1659	1663.41	2.99	-17122	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	706	-18.72	0.87	12	0.39	-90.00	1937.00	2820	20230210	-40.25	1190	20221229	41.60	2820	-40.25	20230210	1235	36.44	20230103	2820	-40.25	20230210	1190	41.60	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
137	20230808	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	1	2	0.06	49869372	29967	9.44	1659	1677	1659	2155	1162	1659	1664.14	2.99	-6168	1713	1686	1633	1606	1553	1699	1619	209	496	500	1160	1	1	41875293	695	-18.44	0.86	12	0.07	-90.00	1937.00	2820	20230210	-41.13	1190	20221229	39.50	2820	-41.13	20230210	1235	34.41	20230103	2820	-41.13	20230210	1190	39.50	20221229	3.91	N	090150	500	209 억	1250047	N	N	N	N
138	20230807	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	56	2	3.49	512921138	315181	99.53	1610	1660	1580	2080	1123	1603	1627.11	2.82	65095	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	695	-18.43	0.86	12	0.75	-90.00	1937.00	2820	20230210	-41.17	1190	20221229	39.41	2820	-41.17	20230210	1235	34.33	20230103	2820	-41.17	20230210	1190	39.41	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
139	20230807	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	44	2	2.74	459371080	282828	89.31	1610	1647	1580	2080	1123	1603	1624.21	2.82	62411	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	690	-18.30	0.85	12	0.68	-90.00	1937.00	2820	20230210	-41.60	1190	20221229	38.40	2820	-41.60	20230210	1235	33.36	20230103	2820	-41.60	20230210	1190	38.40	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
140	20230807	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	28	2	1.75	356335538	220046	69.49	1610	1637	1580	2080	1123	1603	1619.37	2.82	35947	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	683	-18.12	0.84	12	0.53	-90.00	1937.00	2820	20230210	-42.16	1190	20221229	37.06	2820	-42.16	20230210	1235	32.06	20230103	2820	-42.16	20230210	1190	37.06	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
141	20230807	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	24	2	1.50	299847900	185337	58.53	1610	1636	1580	2080	1123	1603	1617.85	2.82	22687	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	681	-18.08	0.84	12	0.44	-90.00	1937.00	2820	20230210	-42.30	1190	20221229	36.72	2820	-42.30	20230210	1235	31.74	20230103	2820	-42.30	20230210	1190	36.72	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
142	20230807	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	26	2	1.62	259690090	160725	50.75	1610	1635	1580	2080	1123	1603	1615.74	2.82	22199	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	682	-18.10	0.84	12	0.38	-90.00	1937.00	2820	20230210	-42.23	1190	20221229	36.89	2820	-42.23	20230210	1235	31.90	20230103	2820	-42.23	20230210	1190	36.89	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
143	20230807	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	24	2	1.50	234947134	145497	45.95	1610	1635	1580	2080	1123	1603	1614.79	2.82	22469	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	681	-18.08	0.84	12	0.35	-90.00	1937.00	2820	20230210	-42.30	1190	20221229	36.72	2820	-42.30	20230210	1235	31.74	20230103	2820	-42.30	20230210	1190	36.72	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
144	20230807	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	12	2	0.75	133367931	82977	26.20	1610	1622	1580	2080	1123	1603	1607.29	2.82	4566	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	676	-17.94	0.83	12	0.20	-90.00	1937.00	2820	20230210	-42.73	1190	20221229	35.71	2820	-42.73	20230210	1235	30.77	20230103	2820	-42.73	20230210	1190	35.71	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
145	20230807	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-20	5	-1.25	31177143	19487	6.15	1610	1610	1580	2080	1123	1603	1599.89	2.82	-7647	1654	1628	1592	1566	1530	1641	1579	209	478	500	1120	1	1	41875293	663	-17.59	0.82	12	0.05	-90.00	1937.00	2820	20230210	-43.87	1190	20221229	33.03	2820	-43.87	20230210	1235	28.18	20230103	2820	-43.87	20230210	1190	33.03	20221229	3.82	N	090150	500	209 억	1181813	N	N	N	N
146	20230804	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	14	2	0.88	505566965	316666	137.62	1589	1618	1556	2065	1113	1589	1596.53	2.61	85006	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	671	-17.81	0.83	12	0.76	-90.00	1937.00	2820	20230210	-43.16	1190	20221229	34.71	2820	-43.16	20230210	1235	29.80	20230103	2820	-43.16	20230210	1190	34.71	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
147	20230804	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	13	2	0.82	482208528	302060	131.28	1589	1618	1556	2065	1113	1589	1596.40	2.61	81329	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	671	-17.80	0.83	12	0.72	-90.00	1937.00	2820	20230210	-43.19	1190	20221229	34.62	2820	-43.19	20230210	1235	29.72	20230103	2820	-43.19	20230210	1190	34.62	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
148	20230804	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	12	2	0.76	416715155	261168	113.50	1589	1618	1556	2065	1113	1589	1595.58	2.61	73189	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	670	-17.79	0.83	12	0.62	-90.00	1937.00	2820	20230210	-43.23	1190	20221229	34.54	2820	-43.23	20230210	1235	29.64	20230103	2820	-43.23	20230210	1190	34.54	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
149	20230804	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	15	2	0.94	383343642	240314	104.44	1589	1618	1556	2065	1113	1589	1595.18	2.61	64974	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	672	-17.82	0.83	12	0.57	-90.00	1937.00	2820	20230210	-43.12	1190	20221229	34.79	2820	-43.12	20230210	1235	29.88	20230103	2820	-43.12	20230210	1190	34.79	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
150	20230804	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	6	2	0.38	244695310	153939	66.90	1589	1610	1556	2065	1113	1589	1589.56	2.61	28652	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	668	-17.72	0.82	12	0.37	-90.00	1937.00	2820	20230210	-43.44	1190	20221229	34.03	2820	-43.44	20230210	1235	29.15	20230103	2820	-43.44	20230210	1190	34.03	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
151	20230804	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	13	2	0.82	234880653	147787	64.23	1589	1610	1556	2065	1113	1589	1589.32	2.61	26567	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	671	-17.80	0.83	12	0.35	-90.00	1937.00	2820	20230210	-43.19	1190	20221229	34.62	2820	-43.19	20230210	1235	29.72	20230103	2820	-43.19	20230210	1190	34.62	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
152	20230804	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	-1	5	-0.06	173816060	109380	47.54	1589	1610	1556	2065	1113	1589	1589.10	2.61	32196	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	665	-17.64	0.82	12	0.26	-90.00	1937.00	2820	20230210	-43.69	1190	20221229	33.45	2820	-43.69	20230210	1235	28.58	20230103	2820	-43.69	20230210	1190	33.45	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
153	20230804	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	-5	5	-0.31	16122975	10193	4.43	1589	1589	1556	2065	1113	1589	1581.77	2.61	-4151	1638	1613	1565	1540	1492	1626	1553	209	476	500	1110	1	1	41875293	663	-17.60	0.82	12	0.02	-90.00	1937.00	2820	20230210	-43.83	1190	20221229	33.11	2820	-43.83	20230210	1235	28.26	20230103	2820	-43.83	20230210	1190	33.11	20221229	3.76	N	090150	500	209 억	1093911	N	N	N	N
154	20230803	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	36	2	2.32	358969491	229708	142.20	1550	1590	1517	2015	1088	1553	1562.64	2.54	28762	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	665	-17.66	0.82	12	0.55	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
155	20230803	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	13	2	0.84	344224845	220375	136.42	1550	1590	1517	2015	1088	1553	1562.00	2.54	27837	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	656	-17.40	0.81	12	0.53	-90.00	1937.00	2820	20230210	-44.47	1190	20221229	31.60	2820	-44.47	20230210	1235	26.80	20230103	2820	-44.47	20230210	1190	31.60	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
156	20230803	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1582	29	2	1.87	272603992	174817	108.22	1550	1590	1517	2015	1088	1553	1559.37	2.54	14627	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	662	-17.58	0.82	12	0.42	-90.00	1937.00	2820	20230210	-43.90	1190	20221229	32.94	2820	-43.90	20230210	1235	28.10	20230103	2820	-43.90	20230210	1190	32.94	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
157	20230803	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	31	2	2.00	252516672	162143	100.37	1550	1585	1517	2015	1088	1553	1557.37	2.54	12632	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	663	-17.60	0.82	12	0.39	-90.00	1937.00	2820	20230210	-43.83	1190	20221229	33.11	2820	-43.83	20230210	1235	28.26	20230103	2820	-43.83	20230210	1190	33.11	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
158	20230803	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	8	2	0.52	209539256	134805	83.45	1550	1575	1517	2015	1088	1553	1554.39	2.54	-5047	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	654	-17.34	0.81	12	0.32	-90.00	1937.00	2820	20230210	-44.65	1190	20221229	31.18	2820	-44.65	20230210	1235	26.40	20230103	2820	-44.65	20230210	1190	31.18	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
159	20230803	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	7	2	0.45	187422215	120669	74.70	1550	1573	1517	2015	1088	1553	1553.19	2.54	-8096	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	653	-17.33	0.81	12	0.29	-90.00	1937.00	2820	20230210	-44.68	1190	20221229	31.09	2820	-44.68	20230210	1235	26.32	20230103	2820	-44.68	20230210	1190	31.09	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
160	20230803	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1563	10	2	0.64	89915334	58031	35.92	1550	1573	1517	2015	1088	1553	1549.44	2.54	-10888	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	655	-17.37	0.81	12	0.14	-90.00	1937.00	2820	20230210	-44.57	1190	20221229	31.34	2820	-44.57	20230210	1235	26.56	20230103	2820	-44.57	20230210	1190	31.34	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
161	20230803	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1545	-8	5	-0.52	13907157	8989	5.56	1550	1553	1530	2015	1088	1553	1547.13	2.54	-3121	1630	1591	1566	1527	1502	1579	1515	209	463	500	1080	1	1	41875293	647	-17.17	0.80	12	0.02	-90.00	1937.00	2820	20230210	-45.21	1190	20221229	29.83	2820	-45.21	20230210	1235	25.10	20230103	2820	-45.21	20230210	1190	29.83	20221229	3.81	N	090150	500	209 억	1065156	N	N	N	N
162	20230802	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	-21	5	-1.33	252080256	161541	106.04	1570	1605	1541	2045	1102	1574	1560.47	2.59	-18991	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	650	-17.26	0.80	12	0.39	-90.00	1937.00	2820	20230210	-44.93	1190	20221229	30.50	2820	-44.93	20230210	1235	25.75	20230103	2820	-44.93	20230210	1190	30.50	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
163	20230802	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1572	-2	5	-0.13	242703912	155541	102.10	1570	1605	1541	2045	1102	1574	1560.39	2.59	-16409	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	658	-17.47	0.81	12	0.37	-90.00	1937.00	2820	20230210	-44.26	1190	20221229	32.10	2820	-44.26	20230210	1235	27.29	20230103	2820	-44.26	20230210	1190	32.10	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
164	20230802	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1551	-23	5	-1.46	219138467	140389	92.16	1570	1605	1541	2045	1102	1574	1560.94	2.59	-17942	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	649	-17.23	0.80	12	0.34	-90.00	1937.00	2820	20230210	-45.00	1190	20221229	30.34	2820	-45.00	20230210	1235	25.59	20230103	2820	-45.00	20230210	1190	30.34	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
165	20230802	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1571	-3	5	-0.19	171513330	109665	71.99	1570	1605	1541	2045	1102	1574	1563.98	2.59	-14110	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	658	-17.46	0.81	12	0.26	-90.00	1937.00	2820	20230210	-44.29	1190	20221229	32.02	2820	-44.29	20230210	1235	27.21	20230103	2820	-44.29	20230210	1190	32.02	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
166	20230802	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	-15	5	-0.95	135136925	86179	56.57	1570	1605	1549	2045	1102	1574	1568.10	2.59	-13168	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	653	-17.32	0.80	12	0.21	-90.00	1937.00	2820	20230210	-44.72	1190	20221229	31.01	2820	-44.72	20230210	1235	26.23	20230103	2820	-44.72	20230210	1190	31.01	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
167	20230802	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	2	2	0.13	82500455	52367	34.38	1570	1605	1558	2045	1102	1574	1575.43	2.59	-8655	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	660	-17.51	0.81	12	0.13	-90.00	1937.00	2820	20230210	-44.11	1190	20221229	32.44	2820	-44.11	20230210	1235	27.61	20230103	2820	-44.11	20230210	1190	32.44	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
168	20230802	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	15	2	0.95	36949547	23431	15.38	1570	1605	1558	2045	1102	1574	1576.95	2.59	-7064	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	665	-17.66	0.82	12	0.06	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
169	20230802	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1558	-16	5	-1.02	1408319	901	0.59	1570	1570	1558	2045	1102	1574	1563.06	2.59	-532	1618	1596	1569	1547	1520	1607	1558	209	471	500	1100	1	1	41875293	652	-17.31	0.80	12	0.00	-90.00	1937.00	2820	20230210	-44.75	1190	20221229	30.92	2820	-44.75	20230210	1235	26.15	20230103	2820	-44.75	20230210	1190	30.92	20221229	3.71	N	090150	500	209 억	1084140	N	N	N	N
170	20230801	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	20	2	1.29	238026975	152336	76.67	1555	1591	1542	2020	1088	1554	1562.51	2.59	-981	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	659	-17.49	0.81	12	0.36	-90.00	1937.00	2820	20230210	-44.18	1190	20221229	32.27	2820	-44.18	20230210	1235	27.45	20230103	2820	-44.18	20230210	1190	32.27	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
171	20230801	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	20	2	1.29	227396693	145584	73.27	1555	1591	1542	2020	1088	1554	1561.96	2.59	74	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	659	-17.49	0.81	12	0.35	-90.00	1937.00	2820	20230210	-44.18	1190	20221229	32.27	2820	-44.18	20230210	1235	27.45	20230103	2820	-44.18	20230210	1190	32.27	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
172	20230801	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	20	2	1.29	210422702	134834	67.86	1555	1591	1542	2020	1088	1554	1560.61	2.59	756	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	659	-17.49	0.81	12	0.32	-90.00	1937.00	2820	20230210	-44.18	1190	20221229	32.27	2820	-44.18	20230210	1235	27.45	20230103	2820	-44.18	20230210	1190	32.27	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
173	20230801	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1571	17	2	1.09	141771826	90862	45.73	1555	1591	1542	2020	1088	1554	1560.30	2.59	16568	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	658	-17.46	0.81	12	0.22	-90.00	1937.00	2820	20230210	-44.29	1190	20221229	32.02	2820	-44.29	20230210	1235	27.21	20230103	2820	-44.29	20230210	1190	32.02	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
174	20230801	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1578	24	2	1.54	108772706	69906	35.18	1555	1582	1542	2020	1088	1554	1555.99	2.59	18360	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	661	-17.53	0.81	12	0.17	-90.00	1937.00	2820	20230210	-44.04	1190	20221229	32.61	2820	-44.04	20230210	1235	27.77	20230103	2820	-44.04	20230210	1190	32.61	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
175	20230801	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	15	2	0.97	94257944	60682	30.54	1555	1569	1542	2020	1088	1554	1553.31	2.59	17573	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	657	-17.43	0.81	12	0.14	-90.00	1937.00	2820	20230210	-44.36	1190	20221229	31.85	2820	-44.36	20230210	1235	27.04	20230103	2820	-44.36	20230210	1190	31.85	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
176	20230801	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	1	2	0.06	65682465	42347	21.31	1555	1565	1542	2020	1088	1554	1551.05	2.59	5616	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	651	-17.28	0.80	12	0.10	-90.00	1937.00	2820	20230210	-44.86	1190	20221229	30.67	2820	-44.86	20230210	1235	25.91	20230103	2820	-44.86	20230210	1190	30.67	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N
177	20230801	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	-6	5	-0.39	10710083	6905	3.48	1555	1565	1547	2020	1088	1554	1551.06	2.59	1628	1618	1585	1565	1532	1512	1576	1523	209	466	500	1080	1	1	41875293	648	-17.20	0.80	12	0.02	-90.00	1937.00	2820	20230210	-45.11	1190	20221229	30.08	2820	-45.11	20230210	1235	25.34	20230103	2820	-45.11	20230210	1190	30.08	20221229	3.51	N	090150	500	209 억	1085128	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History