KissMeData/097780/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	marketWarningCode	shortOverheated
2	20230831	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-42	5	-2.81	729571827	485829	256.46	1495	1558	1427	1940	1046	1493	1501.72	1.72	-42035	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	910	-1.30	0.35	12	0.77	-1115.00	4117.00	2450	20220929	-40.78	1000	20230726	45.10	2270	-36.08	20230410	1000	45.10	20230726	3385	-57.13	20220831	1000	45.10	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
3	20230831	150939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-20	5	-1.34	698334394	464402	245.15	1495	1558	1427	1940	1046	1493	1503.73	1.72	-35128	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	924	-1.32	0.36	12	0.74	-1115.00	4117.00	2450	20220929	-39.88	1000	20230726	47.30	2270	-35.11	20230410	1000	47.30	20230726	3385	-56.48	20220831	1000	47.30	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
4	20230831	141038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	-52	5	-3.48	582367464	384138	202.78	1495	1558	1439	1940	1046	1493	1516.05	1.72	-14720	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	904	-1.29	0.35	12	0.61	-1115.00	4117.00	2450	20220929	-41.18	1000	20230726	44.10	2270	-36.52	20230410	1000	44.10	20230726	3385	-57.43	20220831	1000	44.10	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
5	20230831	131002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-18	5	-1.21	498340554	326606	172.41	1495	1558	1470	1940	1046	1493	1525.84	1.72	600	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	925	-1.32	0.36	12	0.52	-1115.00	4117.00	2450	20220929	-39.80	1000	20230726	47.50	2270	-35.02	20230410	1000	47.50	20230726	3385	-56.43	20220831	1000	47.50	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
6	20230831	121030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	-5	5	-0.33	466407018	304980	160.99	1495	1558	1482	1940	1046	1493	1529.34	1.72	12432	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	933	-1.33	0.36	12	0.49	-1115.00	4117.00	2450	20220929	-39.27	1000	20230726	48.80	2270	-34.45	20230410	1000	48.80	20230726	3385	-56.04	20220831	1000	48.80	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
7	20230831	111437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	17	2	1.14	425128086	277297	146.38	1495	1558	1491	1940	1046	1493	1533.15	1.72	26814	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	947	-1.35	0.37	12	0.44	-1115.00	4117.00	2450	20220929	-38.37	1000	20230726	51.00	2270	-33.48	20230410	1000	51.00	20230726	3385	-55.39	20220831	1000	51.00	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
8	20230831	101118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	43	2	2.88	337557636	219595	115.92	1495	1558	1491	1940	1046	1493	1537.24	1.72	37590	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	964	-1.38	0.37	12	0.35	-1115.00	4117.00	2450	20220929	-37.31	1000	20230726	53.60	2270	-32.33	20230410	1000	53.60	20230726	3385	-54.62	20220831	1000	53.60	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
9	20230831	090946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	57	2	3.82	128327884	83578	44.12	1495	1558	1491	1940	1046	1493	1535.57	1.72	20767	1539	1516	1481	1458	1423	1527	1469	658	447	1000	980	1	1	62730338	972	-1.39	0.38	12	0.13	-1115.00	4117.00	2450	20220929	-36.73	1000	20230726	55.00	2270	-31.72	20230410	1000	55.00	20230726	3385	-54.21	20220831	1000	55.00	20230726	0.78	N	097780	1000	657 억	1080970	N	N	N	00	N
10	20230830	160745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	28	2	1.91	281096266	188728	157.69	1465	1504	1446	1904	1026	1465	1489.42	1.70	13539	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	937	-1.34	0.36	12	0.30	-1115.00	4117.00	2450	20220929	-39.06	1000	20230726	49.30	2270	-34.23	20230410	1000	49.30	20230726	3385	-55.89	20220830	1000	49.30	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
11	20230830	150917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	29	2	1.98	274379460	184226	153.93	1465	1504	1446	1904	1026	1465	1489.36	1.70	15117	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	937	-1.34	0.36	12	0.29	-1115.00	4117.00	2450	20220929	-39.02	1000	20230726	49.40	2270	-34.19	20230410	1000	49.40	20230726	3385	-55.86	20220830	1000	49.40	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
12	20230830	141001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	29	2	1.98	232108900	155956	130.31	1465	1504	1446	1904	1026	1465	1488.30	1.70	8811	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	937	-1.34	0.36	12	0.25	-1115.00	4117.00	2450	20220929	-39.02	1000	20230726	49.40	2270	-34.19	20230410	1000	49.40	20230726	3385	-55.86	20220830	1000	49.40	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
13	20230830	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	21	2	1.43	202226352	135904	113.55	1465	1504	1446	1904	1026	1465	1488.01	1.70	1132	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	932	-1.33	0.36	12	0.22	-1115.00	4117.00	2450	20220929	-39.35	1000	20230726	48.60	2270	-34.54	20230410	1000	48.60	20230726	3385	-56.10	20220830	1000	48.60	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
14	20230830	121001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	26	2	1.77	189998674	127666	106.67	1465	1504	1446	1904	1026	1465	1488.25	1.70	99	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	935	-1.34	0.36	12	0.20	-1115.00	4117.00	2450	20220929	-39.14	1000	20230726	49.10	2270	-34.32	20230410	1000	49.10	20230726	3385	-55.95	20220830	1000	49.10	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
15	20230830	111424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	20	2	1.37	178816627	120167	100.40	1465	1504	1446	1904	1026	1465	1488.07	1.70	1438	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	932	-1.33	0.36	12	0.19	-1115.00	4117.00	2450	20220929	-39.39	1000	20230726	48.50	2270	-34.58	20230410	1000	48.50	20230726	3385	-56.13	20220830	1000	48.50	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
16	20230830	101033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	11	2	0.75	42319420	28822	24.08	1465	1480	1446	1904	1026	1465	1468.30	1.70	-4926	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	926	-1.32	0.36	12	0.05	-1115.00	4117.00	2450	20220929	-39.76	1000	20230726	47.60	2270	-34.98	20230410	1000	47.60	20230726	3385	-56.40	20220830	1000	47.60	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
17	20230830	090931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	5	2	0.34	11953897	8184	6.84	1465	1477	1446	1904	1026	1465	1460.64	1.70	-3565	1509	1487	1463	1441	1417	1498	1452	658	439	1000	960	1	1	62730338	922	-1.32	0.36	12	0.01	-1115.00	4117.00	2450	20220929	-40.00	1000	20230726	47.00	2270	-35.24	20230410	1000	47.00	20230726	3385	-56.57	20220830	1000	47.00	20230726	0.77	N	097780	1000	657 억	1063850	N	N	N	00	N
18	20230829	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	13	2	0.90	171734814	117115	58.74	1440	1485	1439	1887	1017	1452	1466.38	1.67	15309	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	919	-1.31	0.36	12	0.19	-1115.00	4117.00	2450	20220929	-40.20	1000	20230726	46.50	2270	-35.46	20230410	1000	46.50	20230726	3385	-56.72	20220829	1000	46.50	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
19	20230829	150925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	10	2	0.69	166508112	113543	56.94	1440	1485	1439	1887	1017	1452	1466.48	1.67	15923	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	917	-1.31	0.36	12	0.18	-1115.00	4117.00	2450	20220929	-40.33	1000	20230726	46.20	2270	-35.59	20230410	1000	46.20	20230726	3385	-56.81	20220829	1000	46.20	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
20	20230829	141033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	12	2	0.83	151921925	103585	51.95	1440	1485	1439	1887	1017	1452	1466.64	1.67	18130	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	918	-1.31	0.36	12	0.17	-1115.00	4117.00	2450	20220929	-40.24	1000	20230726	46.40	2270	-35.51	20230410	1000	46.40	20230726	3385	-56.75	20220829	1000	46.40	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
21	20230829	130947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	13	2	0.90	128875217	87887	44.08	1440	1485	1439	1887	1017	1452	1466.37	1.67	12908	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	919	-1.31	0.36	12	0.14	-1115.00	4117.00	2450	20220929	-40.20	1000	20230726	46.50	2270	-35.46	20230410	1000	46.50	20230726	3385	-56.72	20220829	1000	46.50	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
22	20230829	121021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	10	2	0.69	121334305	82729	41.49	1440	1485	1439	1887	1017	1452	1466.65	1.67	10463	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	917	-1.31	0.36	12	0.13	-1115.00	4117.00	2450	20220929	-40.33	1000	20230726	46.20	2270	-35.59	20230410	1000	46.20	20230726	3385	-56.81	20220829	1000	46.20	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
23	20230829	111647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	12	2	0.83	114420379	77982	39.11	1440	1485	1439	1887	1017	1452	1467.27	1.67	9205	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	918	-1.31	0.36	12	0.12	-1115.00	4117.00	2450	20220929	-40.24	1000	20230726	46.40	2270	-35.51	20230410	1000	46.40	20230726	3385	-56.75	20220829	1000	46.40	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
24	20230829	101111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	8	2	0.55	102408382	69758	34.98	1440	1485	1439	1887	1017	1452	1468.05	1.67	6222	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	916	-1.31	0.35	12	0.11	-1115.00	4117.00	2450	20220929	-40.41	1000	20230726	46.00	2270	-35.68	20230410	1000	46.00	20230726	3385	-56.87	20220829	1000	46.00	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
25	20230829	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	11	2	0.76	11301775	7755	3.89	1440	1464	1439	1887	1017	1452	1457.35	1.67	-474	1479	1465	1439	1425	1399	1472	1432	658	435	1000	950	1	1	62730338	918	-1.31	0.36	12	0.01	-1115.00	4117.00	2450	20220929	-40.29	1000	20230726	46.30	2270	-35.55	20230410	1000	46.30	20230726	3385	-56.78	20220829	1000	46.30	20230726	0.80	N	097780	1000	657 억	1046533	N	N	N	00	N
26	20230828	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1452	15	2	1.04	281142673	196479	76.37	1440	1453	1413	1868	1006	1437	1430.88	1.71	-24778	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	911	-1.30	0.35	12	0.31	-1115.00	4117.00	2450	20220929	-40.73	1000	20230726	45.20	2270	-36.04	20230410	1000	45.20	20230726	3385	-57.10	20220829	1000	45.20	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
27	20230828	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	8	2	0.56	238005901	166717	64.81	1440	1446	1413	1868	1006	1437	1427.60	1.71	-42929	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	906	-1.30	0.35	12	0.27	-1115.00	4117.00	2450	20220929	-41.02	1000	20230726	44.50	2270	-36.34	20230410	1000	44.50	20230726	3385	-57.31	20220829	1000	44.50	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
28	20230828	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-16	5	-1.11	179344578	125702	48.86	1440	1440	1413	1868	1006	1437	1426.74	1.71	-37518	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	891	-1.27	0.35	12	0.20	-1115.00	4117.00	2450	20220929	-42.00	1000	20230726	42.10	2270	-37.40	20230410	1000	42.10	20230726	3385	-58.02	20220829	1000	42.10	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
29	20230828	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-10	5	-0.70	135053992	94544	36.75	1440	1440	1416	1868	1006	1437	1428.48	1.71	-37213	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	895	-1.28	0.35	12	0.15	-1115.00	4117.00	2450	20220929	-41.76	1000	20230726	42.70	2270	-37.14	20230410	1000	42.70	20230726	3385	-57.84	20220829	1000	42.70	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
30	20230828	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-11	5	-0.77	118183691	82708	32.15	1440	1440	1416	1868	1006	1437	1428.93	1.71	-29329	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	895	-1.28	0.35	12	0.13	-1115.00	4117.00	2450	20220929	-41.80	1000	20230726	42.60	2270	-37.18	20230410	1000	42.60	20230726	3385	-57.87	20220829	1000	42.60	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
31	20230828	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-11	5	-0.77	76747840	53627	20.85	1440	1440	1416	1868	1006	1437	1431.14	1.71	-34330	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	895	-1.28	0.35	12	0.09	-1115.00	4117.00	2450	20220929	-41.80	1000	20230726	42.60	2270	-37.18	20230410	1000	42.60	20230726	3385	-57.87	20220829	1000	42.60	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
32	20230828	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-5	5	-0.35	69755467	48724	18.94	1440	1440	1416	1868	1006	1437	1431.64	1.71	-32004	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	898	-1.28	0.35	12	0.08	-1115.00	4117.00	2450	20220929	-41.55	1000	20230726	43.20	2270	-36.92	20230410	1000	43.20	20230726	3385	-57.70	20220829	1000	43.20	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
33	20230828	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-15	5	-1.04	10714109	7485	2.91	1440	1440	1416	1868	1006	1437	1431.41	1.71	-4478	1484	1460	1420	1396	1356	1472	1408	658	431	1000	940	1	1	62730338	892	-1.28	0.35	12	0.01	-1115.00	4117.00	2450	20220929	-41.96	1000	20230726	42.20	2270	-37.36	20230410	1000	42.20	20230726	3385	-57.99	20220829	1000	42.20	20230726	0.83	N	097780	1000	657 억	1071041	N	N	N	00	N
34	20230825	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1437	16	2	1.13	364962332	257081	93.73	1407	1444	1380	1847	995	1421	1419.55	1.79	-48999	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	901	-1.29	0.35	12	0.41	-1115.00	4117.00	2450	20220929	-41.35	1000	20230726	43.70	2270	-36.70	20230410	1000	43.70	20230726	3385	-57.55	20220825	1000	43.70	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
35	20230825	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	17	2	1.20	358500284	252585	92.09	1407	1444	1380	1847	995	1421	1419.33	1.79	-48869	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	902	-1.29	0.35	12	0.40	-1115.00	4117.00	2450	20220929	-41.31	1000	20230726	43.80	2270	-36.65	20230410	1000	43.80	20230726	3385	-57.52	20220825	1000	43.80	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
36	20230825	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-11	5	-0.77	233718147	165247	60.25	1407	1439	1380	1847	995	1421	1414.36	1.79	-70093	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	884	-1.26	0.34	12	0.26	-1115.00	4117.00	2450	20220929	-42.45	1000	20230726	41.00	2270	-37.89	20230410	1000	41.00	20230726	3385	-58.35	20220825	1000	41.00	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
37	20230825	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	-5	5	-0.35	196650825	138987	50.67	1407	1439	1380	1847	995	1421	1414.89	1.79	-62555	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	888	-1.27	0.34	12	0.22	-1115.00	4117.00	2450	20220929	-42.20	1000	20230726	41.60	2270	-37.62	20230410	1000	41.60	20230726	3385	-58.17	20220825	1000	41.60	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
38	20230825	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	3	2	0.21	132844044	93767	34.19	1407	1439	1380	1847	995	1421	1416.75	1.79	-36317	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	893	-1.28	0.35	12	0.15	-1115.00	4117.00	2450	20220929	-41.88	1000	20230726	42.40	2270	-37.27	20230410	1000	42.40	20230726	3385	-57.93	20220825	1000	42.40	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
39	20230825	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	6	2	0.42	92345565	65285	23.80	1407	1439	1380	1847	995	1421	1414.50	1.79	-20739	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	895	-1.28	0.35	12	0.10	-1115.00	4117.00	2450	20220929	-41.76	1000	20230726	42.70	2270	-37.14	20230410	1000	42.70	20230726	3385	-57.84	20220825	1000	42.70	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
40	20230825	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	10	2	0.70	75184857	53221	19.40	1407	1439	1380	1847	995	1421	1412.69	1.79	-20686	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	898	-1.28	0.35	12	0.08	-1115.00	4117.00	2450	20220929	-41.59	1000	20230726	43.10	2270	-36.96	20230410	1000	43.10	20230726	3385	-57.73	20220825	1000	43.10	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
41	20230825	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-30	5	-2.11	13885113	9936	3.62	1407	1407	1380	1847	995	1421	1397.46	1.79	-2890	1485	1452	1405	1372	1325	1469	1389	658	426	1000	930	1	1	62730338	873	-1.25	0.34	12	0.02	-1115.00	4117.00	2450	20220929	-43.22	1000	20230726	39.10	2270	-38.72	20230410	1000	39.10	20230726	3385	-58.91	20220825	1000	39.10	20230726	0.84	N	097780	1000	657 억	1123583	N	N	N	00	N
42	20230824	160717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	44	2	3.20	386036444	272686	173.71	1359	1438	1358	1790	964	1377	1415.68	1.68	66949	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	891	-1.27	0.35	12	0.43	-1115.00	4117.00	2450	20220929	-42.00	1000	20230726	42.10	2270	-37.40	20230410	1000	42.10	20230726	3385	-58.02	20220824	1000	42.10	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
43	20230824	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	43	2	3.12	372088856	262820	167.42	1359	1438	1358	1790	964	1377	1415.76	1.68	66710	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	891	-1.27	0.34	12	0.42	-1115.00	4117.00	2450	20220929	-42.04	1000	20230726	42.00	2270	-37.44	20230410	1000	42.00	20230726	3385	-58.05	20220824	1000	42.00	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
44	20230824	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	43	2	3.12	358499515	253243	161.32	1359	1438	1358	1790	964	1377	1415.63	1.68	64733	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	891	-1.27	0.34	12	0.40	-1115.00	4117.00	2450	20220929	-42.04	1000	20230726	42.00	2270	-37.44	20230410	1000	42.00	20230726	3385	-58.05	20220824	1000	42.00	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
45	20230824	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	45	2	3.27	338471736	239123	152.33	1359	1438	1358	1790	964	1377	1415.47	1.68	62200	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	892	-1.28	0.35	12	0.38	-1115.00	4117.00	2450	20220929	-41.96	1000	20230726	42.20	2270	-37.36	20230410	1000	42.20	20230726	3385	-57.99	20220824	1000	42.20	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
46	20230824	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	50	2	3.63	327434341	231347	147.38	1359	1438	1358	1790	964	1377	1415.34	1.68	59658	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	895	-1.28	0.35	12	0.37	-1115.00	4117.00	2450	20220929	-41.76	1000	20230726	42.70	2270	-37.14	20230410	1000	42.70	20230726	3385	-57.84	20220824	1000	42.70	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
47	20230824	110720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	48	2	3.49	305978682	216289	137.78	1359	1438	1358	1790	964	1377	1414.68	1.68	54862	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	894	-1.28	0.35	12	0.34	-1115.00	4117.00	2450	20220929	-41.84	1000	20230726	42.50	2270	-37.22	20230410	1000	42.50	20230726	3385	-57.90	20220824	1000	42.50	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
48	20230824	100716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	55	2	3.99	203432807	144073	91.78	1359	1438	1358	1790	964	1377	1412.01	1.68	36618	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	898	-1.28	0.35	12	0.23	-1115.00	4117.00	2450	20220929	-41.55	1000	20230726	43.20	2270	-36.92	20230410	1000	43.20	20230726	3385	-57.70	20220824	1000	43.20	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
49	20230824	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	13	2	0.94	10547750	7637	4.87	1359	1390	1358	1790	964	1377	1381.14	1.68	866	1417	1397	1370	1350	1323	1407	1360	658	413	1000	900	1	1	62730338	872	-1.25	0.34	12	0.01	-1115.00	4117.00	2450	20220929	-43.27	1000	20230726	39.00	2270	-38.77	20230410	1000	39.00	20230726	3385	-58.94	20220824	1000	39.00	20230726	0.82	N	097780	1000	657 억	1056902	N	N	N	00	N
50	20230823	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	7	2	0.51	213598517	156373	54.34	1372	1390	1343	1781	959	1370	1365.95	1.80	-69723	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	864	-1.23	0.33	12	0.25	-1115.00	4117.00	2450	20220929	-43.80	1000	20230726	37.70	2270	-39.34	20230410	1000	37.70	20230726	3385	-59.32	20220823	1000	37.70	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
51	20230823	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	9	2	0.66	210806439	154345	53.63	1372	1390	1343	1781	959	1370	1365.81	1.80	-70437	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	865	-1.24	0.33	12	0.25	-1115.00	4117.00	2450	20220929	-43.71	1000	20230726	37.90	2270	-39.25	20230410	1000	37.90	20230726	3385	-59.26	20220823	1000	37.90	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
52	20230823	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	3	2	0.22	177885050	130384	45.31	1372	1390	1343	1781	959	1370	1364.32	1.80	-73588	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	861	-1.23	0.33	12	0.21	-1115.00	4117.00	2450	20220929	-43.96	1000	20230726	37.30	2270	-39.52	20230410	1000	37.30	20230726	3385	-59.44	20220823	1000	37.30	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
53	20230823	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-19	5	-1.39	111846026	81949	28.48	1372	1390	1343	1781	959	1370	1364.82	1.80	-45364	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	847	-1.21	0.33	12	0.13	-1115.00	4117.00	2450	20220929	-44.86	1000	20230726	35.10	2270	-40.48	20230410	1000	35.10	20230726	3385	-60.09	20220823	1000	35.10	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
54	20230823	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	-14	5	-1.02	91090648	66587	23.14	1372	1390	1346	1781	959	1370	1367.99	1.80	-36103	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	851	-1.22	0.33	12	0.11	-1115.00	4117.00	2450	20220929	-44.65	1000	20230726	35.60	2270	-40.26	20230410	1000	35.60	20230726	3385	-59.94	20220823	1000	35.60	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
55	20230823	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-6	5	-0.44	63824450	46470	16.15	1372	1390	1361	1781	959	1370	1373.46	1.80	-22121	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	856	-1.22	0.33	12	0.07	-1115.00	4117.00	2450	20220929	-44.33	1000	20230726	36.40	2270	-39.91	20230410	1000	36.40	20230726	3385	-59.70	20220823	1000	36.40	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
56	20230823	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	0	3	0.00	47649393	34667	12.05	1372	1390	1361	1781	959	1370	1374.49	1.80	-17681	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	859	-1.23	0.33	12	0.06	-1115.00	4117.00	2450	20220929	-44.08	1000	20230726	37.00	2270	-39.65	20230410	1000	37.00	20230726	3385	-59.53	20220823	1000	37.00	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
57	20230823	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	11	2	0.80	8716097	6359	2.21	1372	1381	1368	1781	959	1370	1370.67	1.80	-5554	1436	1403	1359	1326	1282	1419	1342	658	411	1000	900	1	1	62730338	866	-1.24	0.34	12	0.01	-1115.00	4117.00	2450	20220929	-43.63	1000	20230726	38.10	2270	-39.16	20230410	1000	38.10	20230726	3385	-59.20	20220823	1000	38.10	20230726	0.84	N	097780	1000	657 억	1126625	N	N	N	00	N
58	20230822	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	40	2	3.01	390712331	284938	159.39	1331	1392	1315	1729	931	1330	1371.22	1.79	1678	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	859	-1.23	0.33	12	0.45	-1115.00	4117.00	2450	20220929	-44.08	1000	20230726	37.00	2270	-39.65	20230410	1000	37.00	20230726	3385	-59.53	20220822	1000	37.00	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
59	20230822	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	41	2	3.08	359876766	262541	146.86	1331	1392	1315	1729	931	1330	1370.75	1.79	1578	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	860	-1.23	0.33	12	0.42	-1115.00	4117.00	2450	20220929	-44.04	1000	20230726	37.10	2270	-39.60	20230410	1000	37.10	20230726	3385	-59.50	20220822	1000	37.10	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
60	20230822	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	41	2	3.08	340079039	248111	138.79	1331	1392	1315	1729	931	1330	1370.67	1.79	6101	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	860	-1.23	0.33	12	0.40	-1115.00	4117.00	2450	20220929	-44.04	1000	20230726	37.10	2270	-39.60	20230410	1000	37.10	20230726	3385	-59.50	20220822	1000	37.10	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
61	20230822	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	50	2	3.76	309896298	226115	126.49	1331	1392	1315	1729	931	1330	1370.53	1.79	21601	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	866	-1.24	0.34	12	0.36	-1115.00	4117.00	2450	20220929	-43.67	1000	20230726	38.00	2270	-39.21	20230410	1000	38.00	20230726	3385	-59.23	20220822	1000	38.00	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
62	20230822	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	47	2	3.53	290252684	211851	118.51	1331	1392	1315	1729	931	1330	1370.08	1.79	20482	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	864	-1.23	0.33	12	0.34	-1115.00	4117.00	2450	20220929	-43.80	1000	20230726	37.70	2270	-39.34	20230410	1000	37.70	20230726	3385	-59.32	20220822	1000	37.70	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
63	20230822	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	45	2	3.38	260535025	190292	106.45	1331	1392	1315	1729	931	1330	1369.13	1.79	20871	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	863	-1.23	0.33	12	0.30	-1115.00	4117.00	2450	20220929	-43.88	1000	20230726	37.50	2270	-39.43	20230410	1000	37.50	20230726	3385	-59.38	20220822	1000	37.50	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
64	20230822	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	52	2	3.91	177607414	130369	72.93	1331	1390	1315	1729	931	1330	1362.34	1.79	15714	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	867	-1.24	0.34	12	0.21	-1115.00	4117.00	2450	20220929	-43.59	1000	20230726	38.20	2270	-39.12	20230410	1000	38.20	20230726	3385	-59.17	20220822	1000	38.20	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
65	20230822	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	6	2	0.45	5674004	4269	2.39	1331	1359	1318	1729	931	1330	1329.12	1.79	-3396	1438	1383	1342	1287	1246	1363	1267	658	399	1000	870	1	1	62730338	838	-1.20	0.32	12	0.01	-1115.00	4117.00	2450	20220929	-45.47	1000	20230726	33.60	2270	-41.15	20230410	1000	33.60	20230726	3385	-60.53	20220822	1000	33.60	20230726	0.86	N	097780	1000	657 억	1124947	N	N	N	00	N
66	20230821	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	0	3	0.00	226902345	168944	57.81	1397	1397	1301	1729	931	1330	1343.34	1.93	-84380	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	834	-1.19	0.32	12	0.27	-1115.00	4117.00	2450	20220929	-45.71	1000	20230726	33.00	2270	-41.41	20230410	1000	33.00	20230726	3385	-60.71	20220822	1000	33.00	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
67	20230821	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	5	2	0.38	207655567	154484	52.87	1397	1397	1301	1729	931	1330	1344.19	1.93	-85142	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	837	-1.20	0.32	12	0.25	-1115.00	4117.00	2450	20220929	-45.51	1000	20230726	33.50	2270	-41.19	20230410	1000	33.50	20230726	3385	-60.56	20220822	1000	33.50	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
68	20230821	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	4	2	0.30	178701201	132706	45.41	1397	1397	1301	1729	931	1330	1346.59	1.93	-79394	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	837	-1.20	0.32	12	0.21	-1115.00	4117.00	2450	20220929	-45.55	1000	20230726	33.40	2270	-41.23	20230410	1000	33.40	20230726	3385	-60.59	20220822	1000	33.40	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
69	20230821	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	6	2	0.45	168699878	125173	42.84	1397	1397	1301	1729	931	1330	1347.73	1.93	-75768	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	838	-1.20	0.32	12	0.20	-1115.00	4117.00	2450	20220929	-45.47	1000	20230726	33.60	2270	-41.15	20230410	1000	33.60	20230726	3385	-60.53	20220822	1000	33.60	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
70	20230821	120713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-4	5	-0.30	157498971	116788	39.97	1397	1397	1301	1729	931	1330	1348.59	1.93	-68819	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	832	-1.19	0.32	12	0.19	-1115.00	4117.00	2450	20220929	-45.88	1000	20230726	32.60	2270	-41.59	20230410	1000	32.60	20230726	3385	-60.83	20220822	1000	32.60	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
71	20230821	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-17	5	-1.28	134910936	99623	34.09	1397	1397	1301	1729	931	1330	1354.21	1.93	-62355	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	824	-1.18	0.32	12	0.16	-1115.00	4117.00	2450	20220929	-46.41	1000	20230726	31.30	2270	-42.16	20230410	1000	31.30	20230726	3385	-61.21	20220822	1000	31.30	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
72	20230821	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-1	5	-0.08	118738343	87319	29.88	1397	1397	1301	1729	931	1330	1359.82	1.93	-55334	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	834	-1.19	0.32	12	0.14	-1115.00	4117.00	2450	20220929	-45.76	1000	20230726	32.90	2270	-41.45	20230410	1000	32.90	20230726	3385	-60.74	20220822	1000	32.90	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
73	20230821	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	36	2	2.71	49549875	35713	12.22	1397	1397	1347	1729	931	1330	1387.45	1.93	-22182	1447	1388	1333	1274	1219	1361	1247	658	399	1000	870	1	1	62730338	857	-1.23	0.33	12	0.06	-1115.00	4117.00	2450	20220929	-44.24	1000	20230726	36.60	2270	-39.82	20230410	1000	36.60	20230726	3385	-59.65	20220822	1000	36.60	20230726	0.86	N	097780	1000	657 억	1209327	N	N	N	00	N
74	20230818	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-42	5	-3.06	388055241	291664	181.92	1372	1392	1278	1783	961	1372	1330.43	2.11	-114584	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	834	-1.19	0.32	12	0.46	-1115.00	4117.00	2450	20220929	-45.71	1000	20230726	33.00	2270	-41.41	20230410	1000	33.00	20230726	3385	-60.71	20220818	1000	33.00	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
75	20230818	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-72	5	-5.25	340423482	254998	159.05	1372	1392	1285	1783	961	1372	1334.94	2.11	-115183	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	815	-1.17	0.32	12	0.41	-1115.00	4117.00	2450	20220929	-46.94	1000	20230726	30.00	2270	-42.73	20230410	1000	30.00	20230726	3385	-61.60	20220818	1000	30.00	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
76	20230818	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-55	5	-4.01	236365986	175288	109.33	1372	1392	1308	1783	961	1372	1348.39	2.11	-75277	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	826	-1.18	0.32	12	0.28	-1115.00	4117.00	2450	20220929	-46.24	1000	20230726	31.70	2270	-41.98	20230410	1000	31.70	20230726	3385	-61.09	20220818	1000	31.70	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
77	20230818	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-42	5	-3.06	191162078	141000	87.95	1372	1392	1325	1783	961	1372	1355.71	2.11	-51047	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	834	-1.19	0.32	12	0.22	-1115.00	4117.00	2450	20220929	-45.71	1000	20230726	33.00	2270	-41.41	20230410	1000	33.00	20230726	3385	-60.71	20220818	1000	33.00	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
78	20230818	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-33	5	-2.41	155436059	114159	71.21	1372	1392	1331	1783	961	1372	1361.54	2.11	-38753	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	840	-1.20	0.33	12	0.18	-1115.00	4117.00	2450	20220929	-45.35	1000	20230726	33.90	2270	-41.01	20230410	1000	33.90	20230726	3385	-60.44	20220818	1000	33.90	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
79	20230818	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-8	5	-0.58	109332580	79990	49.89	1372	1392	1351	1783	961	1372	1366.80	2.11	-14458	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	856	-1.22	0.33	12	0.13	-1115.00	4117.00	2450	20220929	-44.33	1000	20230726	36.40	2270	-39.91	20230410	1000	36.40	20230726	3385	-59.70	20220818	1000	36.40	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
80	20230818	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-4	5	-0.29	72501912	53056	33.09	1372	1392	1351	1783	961	1372	1366.47	2.11	-8048	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	858	-1.23	0.33	12	0.08	-1115.00	4117.00	2450	20220929	-44.16	1000	20230726	36.80	2270	-39.74	20230410	1000	36.80	20230726	3385	-59.59	20220818	1000	36.80	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
81	20230818	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	3	2	0.22	31701340	23367	14.57	1372	1375	1351	1783	961	1372	1356.39	2.11	-3508	1432	1402	1360	1330	1288	1381	1309	658	411	1000	900	1	1	62730338	863	-1.23	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-43.88	1000	20230726	37.50	2270	-39.43	20230410	1000	37.50	20230726	3385	-59.38	20220818	1000	37.50	20230726	0.93	N	097780	1000	657 억	1323755	N	N	N	00	N
82	20230817	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-16	5	-1.15	215093587	158587	26.65	1390	1390	1318	1804	972	1388	1356.25	2.13	-15474	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	861	-1.23	0.33	12	0.25	-1115.00	4117.00	2450	20220929	-44.00	1000	20230726	37.20	2270	-39.56	20230410	1000	37.20	20230726	3385	-59.47	20220817	1000	37.20	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
83	20230817	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-17	5	-1.22	205789276	151793	25.51	1390	1390	1318	1804	972	1388	1355.72	2.13	-11432	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	860	-1.23	0.33	12	0.24	-1115.00	4117.00	2450	20220929	-44.04	1000	20230726	37.10	2270	-39.60	20230410	1000	37.10	20230726	3385	-59.50	20220817	1000	37.10	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
84	20230817	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	-8	5	-0.58	182376717	134770	22.65	1390	1390	1318	1804	972	1388	1353.24	2.13	-5829	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	866	-1.24	0.34	12	0.21	-1115.00	4117.00	2450	20220929	-43.67	1000	20230726	38.00	2270	-39.21	20230410	1000	38.00	20230726	3385	-59.23	20220817	1000	38.00	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
85	20230817	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-20	5	-1.44	169636550	125484	21.08	1390	1390	1318	1804	972	1388	1351.86	2.13	-5452	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	858	-1.23	0.33	12	0.20	-1115.00	4117.00	2450	20220929	-44.16	1000	20230726	36.80	2270	-39.74	20230410	1000	36.80	20230726	3385	-59.59	20220817	1000	36.80	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
86	20230817	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-28	5	-2.02	164337632	121587	20.43	1390	1390	1318	1804	972	1388	1351.61	2.13	-5427	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	853	-1.22	0.33	12	0.19	-1115.00	4117.00	2450	20220929	-44.49	1000	20230726	36.00	2270	-40.09	20230410	1000	36.00	20230726	3385	-59.82	20220817	1000	36.00	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
87	20230817	110706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	-25	5	-1.80	151601364	112212	18.85	1390	1390	1318	1804	972	1388	1351.03	2.13	-5157	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	855	-1.22	0.33	12	0.18	-1115.00	4117.00	2450	20220929	-44.37	1000	20230726	36.30	2270	-39.96	20230410	1000	36.30	20230726	3385	-59.73	20220817	1000	36.30	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
88	20230817	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	-32	5	-2.31	115031740	85198	14.32	1390	1390	1318	1804	972	1388	1350.17	2.13	-2003	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	851	-1.22	0.33	12	0.14	-1115.00	4117.00	2450	20220929	-44.65	1000	20230726	35.60	2270	-40.26	20230410	1000	35.60	20230726	3385	-59.94	20220817	1000	35.60	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
89	20230817	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-46	5	-3.31	29097897	21363	3.59	1390	1390	1318	1804	972	1388	1362.07	2.13	-9502	1460	1424	1357	1321	1254	1442	1339	658	416	1000	910	1	1	62730338	842	-1.20	0.33	12	0.03	-1115.00	4117.00	2450	20220929	-45.22	1000	20230726	34.20	2270	-40.88	20230410	1000	34.20	20230726	3385	-60.35	20220817	1000	34.20	20230726	0.93	N	097780	1000	657 억	1338008	N	N	N	00	N
90	20230816	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1388	82	2	6.28	807618344	591198	418.88	1306	1393	1290	1697	915	1306	1365.97	1.96	110832	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	871	-1.24	0.34	12	0.94	-1115.00	4117.00	2450	20220929	-43.35	1000	20230726	38.80	2270	-38.85	20230410	1000	38.80	20230726	3385	-59.00	20220816	1000	38.80	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
91	20230816	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	83	2	6.36	779635674	571048	404.60	1306	1393	1290	1697	915	1306	1365.27	1.96	107628	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	871	-1.25	0.34	12	0.91	-1115.00	4117.00	2450	20220929	-43.31	1000	20230726	38.90	2270	-38.81	20230410	1000	38.90	20230726	3385	-58.97	20220816	1000	38.90	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
92	20230816	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	78	2	5.97	706944860	518566	367.42	1306	1393	1290	1697	915	1306	1363.27	1.96	100867	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	868	-1.24	0.34	12	0.83	-1115.00	4117.00	2450	20220929	-43.51	1000	20230726	38.40	2270	-39.03	20230410	1000	38.40	20230726	3385	-59.11	20220816	1000	38.40	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
93	20230816	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1383	77	2	5.90	671674403	492877	349.21	1306	1393	1290	1697	915	1306	1362.76	1.96	97662	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	868	-1.24	0.34	12	0.79	-1115.00	4117.00	2450	20220929	-43.55	1000	20230726	38.30	2270	-39.07	20230410	1000	38.30	20230726	3385	-59.14	20220816	1000	38.30	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
94	20230816	120712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	65	2	4.98	521847499	384602	272.50	1306	1384	1290	1697	915	1306	1356.85	1.96	73707	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	860	-1.23	0.33	12	0.61	-1115.00	4117.00	2450	20220929	-44.04	1000	20230726	37.10	2270	-39.60	20230410	1000	37.10	20230726	3385	-59.50	20220816	1000	37.10	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
95	20230816	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	66	2	5.05	462811871	341308	241.82	1306	1384	1290	1697	915	1306	1355.99	1.96	61285	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	861	-1.23	0.33	12	0.54	-1115.00	4117.00	2450	20220929	-44.00	1000	20230726	37.20	2270	-39.56	20230410	1000	37.20	20230726	3385	-59.47	20220816	1000	37.20	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
96	20230816	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	62	2	4.75	266648422	198556	140.68	1306	1371	1290	1697	915	1306	1342.94	1.96	15557	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	858	-1.23	0.33	12	0.32	-1115.00	4117.00	2450	20220929	-44.16	1000	20230726	36.80	2270	-39.74	20230410	1000	36.80	20230726	3385	-59.59	20220816	1000	36.80	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
97	20230816	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-1	5	-0.08	8533218	6554	4.64	1306	1310	1290	1697	915	1306	1301.99	1.96	-5656	1344	1325	1302	1283	1260	1313	1271	658	391	1000	860	1	1	62730338	819	-1.17	0.32	12	0.01	-1115.00	4117.00	2450	20220929	-46.73	1000	20230726	30.50	2270	-42.51	20230410	1000	30.50	20230726	3385	-61.45	20220816	1000	30.50	20230726	0.93	N	097780	1000	657 억	1228494	N	N	N	00	N
98	20230814	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	-9	5	-0.68	181208555	139705	137.56	1316	1321	1279	1709	921	1315	1297.08	2.00	-24086	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	819	-1.17	0.32	12	0.22	-1115.00	4117.00	2450	20220929	-46.69	1000	20230726	30.60	2270	-42.47	20230410	1000	30.60	20230726	3385	-61.42	20220816	1000	30.60	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
99	20230814	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-6	5	-0.46	173831827	134036	131.98	1316	1321	1279	1709	921	1315	1296.90	2.00	-23867	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	821	-1.17	0.32	12	0.21	-1115.00	4117.00	2450	20220929	-46.57	1000	20230726	30.90	2270	-42.33	20230410	1000	30.90	20230726	3385	-61.33	20220816	1000	30.90	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
100	20230814	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-5	5	-0.38	166209832	128221	126.26	1316	1321	1279	1709	921	1315	1296.28	2.00	-23063	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	822	-1.17	0.32	12	0.20	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220816	1000	31.00	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
101	20230814	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	-29	5	-2.21	107186255	82826	81.56	1316	1321	1280	1709	921	1315	1294.11	2.00	-5102	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	807	-1.15	0.31	12	0.13	-1115.00	4117.00	2450	20220929	-47.51	1000	20230726	28.60	2270	-43.35	20230410	1000	28.60	20230726	3385	-62.01	20220816	1000	28.60	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
102	20230814	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-19	5	-1.44	86565521	66802	65.78	1316	1321	1289	1709	921	1315	1295.85	2.00	1396	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	813	-1.16	0.31	12	0.11	-1115.00	4117.00	2450	20220929	-47.10	1000	20230726	29.60	2270	-42.91	20230410	1000	29.60	20230726	3385	-61.71	20220816	1000	29.60	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
103	20230814	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-6	5	-0.46	75586965	58315	57.42	1316	1321	1289	1709	921	1315	1296.18	2.00	4006	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	821	-1.17	0.32	12	0.09	-1115.00	4117.00	2450	20220929	-46.57	1000	20230726	30.90	2270	-42.33	20230410	1000	30.90	20230726	3385	-61.33	20220816	1000	30.90	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
104	20230814	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-15	5	-1.14	28207821	21685	21.35	1316	1321	1289	1709	921	1315	1300.80	2.00	-3786	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	815	-1.17	0.32	12	0.03	-1115.00	4117.00	2450	20220929	-46.94	1000	20230726	30.00	2270	-42.73	20230410	1000	30.00	20230726	3385	-61.60	20220816	1000	30.00	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
105	20230814	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-25	5	-1.90	12682885	9752	9.60	1316	1316	1289	1709	921	1315	1300.54	2.00	-1694	1337	1325	1307	1295	1277	1332	1302	658	394	1000	860	1	1	62730338	809	-1.16	0.31	12	0.02	-1115.00	4117.00	2450	20220929	-47.35	1000	20230726	29.00	2270	-43.17	20230410	1000	29.00	20230726	3385	-61.89	20220816	1000	29.00	20230726	0.91	N	097780	1000	657 억	1252573	N	N	N	00	N
106	20230811	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	0	3	0.00	132740488	101515	38.80	1310	1319	1289	1709	921	1315	1307.59	2.04	-27578	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	825	-1.18	0.32	12	0.16	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220811	1000	31.50	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
107	20230811	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	0	3	0.00	122363907	93630	35.78	1310	1318	1289	1709	921	1315	1306.89	2.04	-28611	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	825	-1.18	0.32	12	0.15	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220811	1000	31.50	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
108	20230811	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	0	3	0.00	100180239	76767	29.34	1310	1317	1289	1709	921	1315	1304.99	2.04	-23230	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	825	-1.18	0.32	12	0.12	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220811	1000	31.50	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
109	20230811	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-5	5	-0.38	89623743	68726	26.27	1310	1317	1289	1709	921	1315	1304.07	2.04	-19816	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	822	-1.17	0.32	12	0.11	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220811	1000	31.00	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
110	20230811	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-2	5	-0.15	83664760	64171	24.52	1310	1317	1289	1709	921	1315	1303.78	2.04	-19020	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	824	-1.18	0.32	12	0.10	-1115.00	4117.00	2450	20220929	-46.41	1000	20230726	31.30	2270	-42.16	20230410	1000	31.30	20230726	3385	-61.21	20220811	1000	31.30	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
111	20230811	110640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-6	5	-0.46	55490639	42706	16.32	1310	1317	1289	1709	921	1315	1299.36	2.04	-9901	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	821	-1.17	0.32	12	0.07	-1115.00	4117.00	2450	20220929	-46.57	1000	20230726	30.90	2270	-42.33	20230410	1000	30.90	20230726	3385	-61.33	20220811	1000	30.90	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
112	20230811	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-15	5	-1.14	32140684	24709	9.44	1310	1317	1289	1709	921	1315	1300.77	2.04	-5367	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	815	-1.17	0.32	12	0.04	-1115.00	4117.00	2450	20220929	-46.94	1000	20230726	30.00	2270	-42.73	20230410	1000	30.00	20230726	3385	-61.60	20220811	1000	30.00	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
113	20230811	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-26	5	-1.98	9302768	7148	2.73	1310	1310	1289	1709	921	1315	1301.45	2.04	-6193	1362	1338	1309	1285	1256	1350	1297	658	394	1000	860	1	1	62730338	809	-1.16	0.31	12	0.01	-1115.00	4117.00	2450	20220929	-47.39	1000	20230726	28.90	2270	-43.22	20230410	1000	28.90	20230726	3385	-61.92	20220811	1000	28.90	20230726	0.92	N	097780	1000	657 억	1279860	N	N	N	00	N
114	20230810	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	19	2	1.47	339317879	259061	184.00	1280	1333	1280	1684	908	1296	1309.82	1.92	64127	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	825	-1.18	0.32	12	0.41	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220810	1000	31.50	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
115	20230810	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1312	16	2	1.23	328150576	250530	177.94	1280	1333	1280	1684	908	1296	1309.85	1.92	64539	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	823	-1.18	0.32	12	0.40	-1115.00	4117.00	2450	20220929	-46.45	1000	20230726	31.20	2270	-42.20	20230410	1000	31.20	20230726	3385	-61.24	20220810	1000	31.20	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
116	20230810	140637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	22	2	1.70	312189051	238371	169.31	1280	1333	1280	1684	908	1296	1309.70	1.92	65155	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	827	-1.18	0.32	12	0.38	-1115.00	4117.00	2450	20220929	-46.20	1000	20230726	31.80	2270	-41.94	20230410	1000	31.80	20230726	3385	-61.06	20220810	1000	31.80	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
117	20230810	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	34	2	2.62	292443755	223425	158.69	1280	1333	1280	1684	908	1296	1308.93	1.92	66229	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	834	-1.19	0.32	12	0.36	-1115.00	4117.00	2450	20220929	-45.71	1000	20230726	33.00	2270	-41.41	20230410	1000	33.00	20230726	3385	-60.71	20220810	1000	33.00	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
118	20230810	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	28	2	2.16	230769572	176971	125.70	1280	1324	1280	1684	908	1296	1304.01	1.92	42423	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	831	-1.19	0.32	12	0.28	-1115.00	4117.00	2450	20220929	-45.96	1000	20230726	32.40	2270	-41.67	20230410	1000	32.40	20230726	3385	-60.89	20220810	1000	32.40	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
119	20230810	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	10	2	0.77	143035517	110333	78.37	1280	1312	1280	1684	908	1296	1296.40	1.92	14514	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	819	-1.17	0.32	12	0.18	-1115.00	4117.00	2450	20220929	-46.69	1000	20230726	30.60	2270	-42.47	20230410	1000	30.60	20230726	3385	-61.42	20220810	1000	30.60	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
120	20230810	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	0	3	0.00	94112061	72519	51.51	1280	1312	1280	1684	908	1296	1297.77	1.92	9864	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	813	-1.16	0.31	12	0.12	-1115.00	4117.00	2450	20220929	-47.10	1000	20230726	29.60	2270	-42.91	20230410	1000	29.60	20230726	3385	-61.71	20220810	1000	29.60	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
121	20230810	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-3	5	-0.23	14624798	11309	8.03	1280	1303	1280	1684	908	1296	1293.11	1.92	-1762	1330	1313	1280	1263	1230	1321	1271	658	388	1000	850	1	1	62730338	811	-1.16	0.31	12	0.02	-1115.00	4117.00	2450	20220929	-47.22	1000	20230726	29.30	2270	-43.04	20230410	1000	29.30	20230726	3385	-61.80	20220810	1000	29.30	20230726	0.92	N	097780	1000	657 억	1206376	N	N	N	00	N
122	20230809	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	36	2	2.86	177485235	139939	115.64	1280	1297	1247	1638	882	1260	1268.26	1.88	22681	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	813	-1.16	0.31	12	0.22	-1115.00	4117.00	2450	20220929	-47.10	1000	20230726	29.60	2270	-42.91	20230410	1000	29.60	20230726	3385	-61.71	20220809	1000	29.60	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
123	20230809	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	19	2	1.51	151757703	119944	99.12	1280	1282	1247	1638	882	1260	1265.24	1.88	13429	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	802	-1.15	0.31	12	0.19	-1115.00	4117.00	2450	20220929	-47.80	1000	20230726	27.90	2270	-43.66	20230410	1000	27.90	20230726	3385	-62.22	20220809	1000	27.90	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
124	20230809	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	21	2	1.67	141917225	112242	92.76	1280	1281	1247	1638	882	1260	1264.39	1.88	10032	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	804	-1.15	0.31	12	0.18	-1115.00	4117.00	2450	20220929	-47.71	1000	20230726	28.10	2270	-43.57	20230410	1000	28.10	20230726	3385	-62.16	20220809	1000	28.10	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
125	20230809	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	10	2	0.79	117779803	93308	77.11	1280	1280	1247	1638	882	1260	1262.27	1.88	2658	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	797	-1.14	0.31	12	0.15	-1115.00	4117.00	2450	20220929	-48.16	1000	20230726	27.00	2270	-44.05	20230410	1000	27.00	20230726	3385	-62.48	20220809	1000	27.00	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
126	20230809	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1270	10	2	0.79	112858106	89422	73.90	1280	1280	1247	1638	882	1260	1262.08	1.88	-328	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	797	-1.14	0.31	12	0.14	-1115.00	4117.00	2450	20220929	-48.16	1000	20230726	27.00	2270	-44.05	20230410	1000	27.00	20230726	3385	-62.48	20220809	1000	27.00	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
127	20230809	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	9	2	0.71	75700597	60073	49.64	1280	1280	1247	1638	882	1260	1260.14	1.88	-9920	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	796	-1.14	0.31	12	0.10	-1115.00	4117.00	2450	20220929	-48.20	1000	20230726	26.90	2270	-44.10	20230410	1000	26.90	20230726	3385	-62.51	20220809	1000	26.90	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
128	20230809	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	1	2	0.08	35575302	28299	23.39	1280	1280	1247	1638	882	1260	1257.12	1.88	-4452	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	791	-1.13	0.31	12	0.05	-1115.00	4117.00	2450	20220929	-48.53	1000	20230726	26.10	2270	-44.45	20230410	1000	26.10	20230726	3385	-62.75	20220809	1000	26.10	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
129	20230809	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	3	2	0.24	2276758	1805	1.49	1280	1280	1258	1638	882	1260	1261.36	1.88	-1724	1307	1283	1262	1238	1217	1273	1228	658	378	1000	830	1	1	62730338	792	-1.13	0.31	12	0.00	-1115.00	4117.00	2450	20220929	-48.45	1000	20230726	26.30	2270	-44.36	20230410	1000	26.30	20230726	3385	-62.69	20220809	1000	26.30	20230726	0.92	N	097780	1000	657 억	1181685	N	N	N	00	N
130	20230808	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-28	5	-2.17	152495566	121008	55.04	1280	1286	1241	1674	902	1288	1260.21	1.96	-47204	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	790	-1.13	0.31	12	0.19	-1115.00	4117.00	2450	20220929	-48.57	1000	20230726	26.00	2270	-44.49	20230410	1000	26.00	20230726	3385	-62.78	20220808	1000	26.00	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
131	20230808	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-38	5	-2.95	121261074	96245	43.78	1280	1286	1241	1674	902	1288	1259.92	1.96	-31569	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	784	-1.12	0.30	12	0.15	-1115.00	4117.00	2450	20220929	-48.98	1000	20230726	25.00	2270	-44.93	20230410	1000	25.00	20230726	3385	-63.07	20220808	1000	25.00	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
132	20230808	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	-31	5	-2.41	90730947	71786	32.65	1280	1286	1244	1674	902	1288	1263.91	1.96	-18233	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	789	-1.13	0.31	12	0.11	-1115.00	4117.00	2450	20220929	-48.69	1000	20230726	25.70	2270	-44.63	20230410	1000	25.70	20230726	3385	-62.87	20220808	1000	25.70	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
133	20230808	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-32	5	-2.48	89246314	70607	32.12	1280	1286	1244	1674	902	1288	1263.99	1.96	-17154	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	788	-1.13	0.31	12	0.11	-1115.00	4117.00	2450	20220929	-48.73	1000	20230726	25.60	2270	-44.67	20230410	1000	25.60	20230726	3385	-62.90	20220808	1000	25.60	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
134	20230808	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-25	5	-1.94	81320869	64316	29.26	1280	1286	1244	1674	902	1288	1264.40	1.96	-16206	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	792	-1.13	0.31	12	0.10	-1115.00	4117.00	2450	20220929	-48.45	1000	20230726	26.30	2270	-44.36	20230410	1000	26.30	20230726	3385	-62.69	20220808	1000	26.30	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
135	20230808	110624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-16	5	-1.24	48888147	38693	17.60	1280	1286	1244	1674	902	1288	1263.49	1.96	-11369	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	798	-1.14	0.31	12	0.06	-1115.00	4117.00	2450	20220929	-48.08	1000	20230726	27.20	2270	-43.96	20230410	1000	27.20	20230726	3385	-62.42	20220808	1000	27.20	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
136	20230808	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	-29	5	-2.25	28669706	22730	10.34	1280	1286	1244	1674	902	1288	1261.32	1.96	-2974	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	790	-1.13	0.31	12	0.04	-1115.00	4117.00	2450	20220929	-48.61	1000	20230726	25.90	2270	-44.54	20230410	1000	25.90	20230726	3385	-62.81	20220808	1000	25.90	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
137	20230808	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	-10	5	-0.78	3880463	3032	1.38	1280	1286	1278	1674	902	1288	1279.84	1.96	-468	1348	1318	1280	1250	1212	1299	1231	658	386	1000	850	1	1	62730338	802	-1.15	0.31	12	0.00	-1115.00	4117.00	2450	20220929	-47.84	1000	20230726	27.80	2270	-43.70	20230410	1000	27.80	20230726	3385	-62.25	20220808	1000	27.80	20230726	0.93	N	097780	1000	657 억	1228889	N	N	N	00	N
138	20230807	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	28	2	2.22	282397177	219770	84.09	1290	1310	1242	1638	882	1260	1284.97	1.93	21166	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	808	-1.16	0.31	12	0.35	-1115.00	4117.00	2450	20220929	-47.43	1000	20230726	28.80	2270	-43.26	20230410	1000	28.80	20230726	3385	-61.95	20220808	1000	28.80	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
139	20230807	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	24	2	1.90	272786635	212274	81.22	1290	1310	1242	1638	882	1260	1285.07	1.93	19667	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	805	-1.15	0.31	12	0.34	-1115.00	4117.00	2450	20220929	-47.59	1000	20230726	28.40	2270	-43.44	20230410	1000	28.40	20230726	3385	-62.07	20220808	1000	28.40	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
140	20230807	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1279	19	2	1.51	246913721	192008	73.46	1290	1310	1242	1638	882	1260	1285.96	1.93	17650	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	802	-1.15	0.31	12	0.31	-1115.00	4117.00	2450	20220929	-47.80	1000	20230726	27.90	2270	-43.66	20230410	1000	27.90	20230726	3385	-62.22	20220808	1000	27.90	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
141	20230807	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	24	2	1.90	234422359	182251	69.73	1290	1310	1242	1638	882	1260	1286.26	1.93	17345	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	805	-1.15	0.31	12	0.29	-1115.00	4117.00	2450	20220929	-47.59	1000	20230726	28.40	2270	-43.44	20230410	1000	28.40	20230726	3385	-62.07	20220808	1000	28.40	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
142	20230807	120626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	35	2	2.78	218089058	169583	64.88	1290	1310	1242	1638	882	1260	1286.03	1.93	17707	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	812	-1.16	0.31	12	0.27	-1115.00	4117.00	2450	20220929	-47.14	1000	20230726	29.50	2270	-42.95	20230410	1000	29.50	20230726	3385	-61.74	20220808	1000	29.50	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
143	20230807	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	48	2	3.81	197606934	153815	58.85	1290	1310	1242	1638	882	1260	1284.71	1.93	17318	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	821	-1.17	0.32	12	0.25	-1115.00	4117.00	2450	20220929	-46.61	1000	20230726	30.80	2270	-42.38	20230410	1000	30.80	20230726	3385	-61.36	20220808	1000	30.80	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
144	20230807	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	21	2	1.67	54057432	42410	16.23	1290	1295	1242	1638	882	1260	1274.64	1.93	-13361	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	804	-1.15	0.31	12	0.07	-1115.00	4117.00	2450	20220929	-47.71	1000	20230726	28.10	2270	-43.57	20230410	1000	28.10	20230726	3385	-62.16	20220808	1000	28.10	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
145	20230807	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	-5	5	-0.40	17451995	13671	5.23	1290	1290	1252	1638	882	1260	1276.57	1.93	-8139	1291	1275	1245	1229	1199	1283	1237	658	378	1000	830	1	1	62730338	787	-1.13	0.30	12	0.02	-1115.00	4117.00	2450	20220929	-48.78	1000	20230726	25.50	2270	-44.71	20230410	1000	25.50	20230726	3385	-62.92	20220808	1000	25.50	20230726	0.98	N	097780	1000	657 억	1207723	N	N	N	00	N
146	20230804	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-1	5	-0.08	324347240	260789	28.13	1255	1261	1215	1639	883	1261	1243.63	2.02	-62746	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	790	-1.13	0.31	12	0.42	-1115.00	4117.00	2450	20220929	-48.57	1000	20230726	26.00	2270	-44.49	20230410	1000	26.00	20230726	3385	-62.78	20220804	1000	26.00	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
147	20230804	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	0	3	0.00	310455365	249760	26.94	1255	1261	1215	1639	883	1261	1243.01	2.02	-60289	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	791	-1.13	0.31	12	0.40	-1115.00	4117.00	2450	20220929	-48.53	1000	20230726	26.10	2270	-44.45	20230410	1000	26.10	20230726	3385	-62.75	20220804	1000	26.10	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
148	20230804	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-24	5	-1.90	243793663	196085	21.15	1255	1261	1215	1639	883	1261	1243.31	2.02	-66485	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	776	-1.11	0.30	12	0.31	-1115.00	4117.00	2450	20220929	-49.51	1000	20230726	23.70	2270	-45.51	20230410	1000	23.70	20230726	3385	-63.46	20220804	1000	23.70	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
149	20230804	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-27	5	-2.14	223314902	179493	19.36	1255	1261	1215	1639	883	1261	1244.14	2.02	-65821	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	774	-1.11	0.30	12	0.29	-1115.00	4117.00	2450	20220929	-49.63	1000	20230726	23.40	2270	-45.64	20230410	1000	23.40	20230726	3385	-63.55	20220804	1000	23.40	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
150	20230804	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-3	5	-0.24	186114004	149534	16.13	1255	1261	1215	1639	883	1261	1244.63	2.02	-51227	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	789	-1.13	0.31	12	0.24	-1115.00	4117.00	2450	20220929	-48.65	1000	20230726	25.80	2270	-44.58	20230410	1000	25.80	20230726	3385	-62.84	20220804	1000	25.80	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
151	20230804	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-1	5	-0.08	163451465	131492	14.19	1255	1261	1215	1639	883	1261	1243.05	2.02	-49036	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	790	-1.13	0.31	12	0.21	-1115.00	4117.00	2450	20220929	-48.57	1000	20230726	26.00	2270	-44.49	20230410	1000	26.00	20230726	3385	-62.78	20220804	1000	26.00	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
152	20230804	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	-7	5	-0.56	117637141	94889	10.24	1255	1260	1215	1639	883	1261	1239.73	2.02	-39424	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	787	-1.12	0.30	12	0.15	-1115.00	4117.00	2450	20220929	-48.82	1000	20230726	25.40	2270	-44.76	20230410	1000	25.40	20230726	3385	-62.95	20220804	1000	25.40	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
153	20230804	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-22	5	-1.74	22706481	18324	1.98	1255	1255	1226	1639	883	1261	1239.17	2.02	-3742	1388	1324	1256	1192	1124	1356	1224	658	378	1000	830	1	1	62730338	777	-1.11	0.30	12	0.03	-1115.00	4117.00	2450	20220929	-49.43	1000	20230726	23.90	2270	-45.42	20230410	1000	23.90	20230726	3385	-63.40	20220804	1000	23.90	20230726	0.97	N	097780	1000	657 억	1269337	N	N	N	00	N
154	20230803	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	55	2	4.56	1179228684	922526	357.59	1188	1320	1188	1567	845	1206	1278.27	1.84	116285	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	791	-1.13	0.31	12	1.47	-1115.00	4117.00	2450	20220929	-48.53	1000	20230726	26.10	2270	-44.45	20230410	1000	26.10	20230726	3385	-62.75	20220803	1000	26.10	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
155	20230803	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1271	65	2	5.39	1168051242	913674	354.16	1188	1320	1188	1567	845	1206	1278.41	1.84	116635	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	797	-1.14	0.31	12	1.46	-1115.00	4117.00	2450	20220929	-48.12	1000	20230726	27.10	2270	-44.01	20230410	1000	27.10	20230726	3385	-62.45	20220803	1000	27.10	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
156	20230803	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	57	2	4.73	1108669036	866719	335.95	1188	1320	1188	1567	845	1206	1279.16	1.84	130307	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	792	-1.13	0.31	12	1.38	-1115.00	4117.00	2450	20220929	-48.45	1000	20230726	26.30	2270	-44.36	20230410	1000	26.30	20230726	3385	-62.69	20220803	1000	26.30	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
157	20230803	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1266	60	2	4.98	1072298307	837902	324.78	1188	1320	1188	1567	845	1206	1279.74	1.84	122576	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	794	-1.14	0.31	12	1.34	-1115.00	4117.00	2450	20220929	-48.33	1000	20230726	26.60	2270	-44.23	20230410	1000	26.60	20230726	3385	-62.60	20220803	1000	26.60	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
158	20230803	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	82	2	6.80	1045865107	817165	316.75	1188	1320	1188	1567	845	1206	1279.87	1.84	121393	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	808	-1.16	0.31	12	1.30	-1115.00	4117.00	2450	20220929	-47.43	1000	20230726	28.80	2270	-43.26	20230410	1000	28.80	20230726	3385	-61.95	20220803	1000	28.80	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
159	20230803	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	51	2	4.23	885888134	693253	268.72	1188	1320	1188	1567	845	1206	1277.87	1.84	113842	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	789	-1.13	0.31	12	1.11	-1115.00	4117.00	2450	20220929	-48.69	1000	20230726	25.70	2270	-44.63	20230410	1000	25.70	20230726	3385	-62.87	20220803	1000	25.70	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
160	20230803	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	71	2	5.89	795101449	621826	241.03	1188	1320	1188	1567	845	1206	1278.66	1.84	121175	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	801	-1.15	0.31	12	0.99	-1115.00	4117.00	2450	20220929	-47.88	1000	20230726	27.70	2270	-43.74	20230410	1000	27.70	20230726	3385	-62.27	20220803	1000	27.70	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
161	20230803	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	6	2	0.50	41026425	34182	13.25	1188	1212	1188	1567	845	1206	1200.23	1.84	-18209	1258	1231	1213	1186	1168	1245	1200	658	361	1000	790	1	1	62730338	760	-1.09	0.29	12	0.05	-1115.00	4117.00	2450	20220929	-50.53	1000	20230726	21.20	2270	-46.61	20230410	1000	21.20	20230726	3385	-64.19	20220803	1000	21.20	20230726	0.97	N	097780	1000	657 억	1156096	N	N	N	00	N
162	20230802	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1206	5	2	0.42	309296968	255782	134.25	1198	1240	1195	1561	841	1201	1209.22	1.78	37067	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	757	-1.08	0.29	12	0.41	-1115.00	4117.00	2450	20220929	-50.78	1000	20230726	20.60	2270	-46.87	20230410	1000	20.60	20230726	3385	-64.37	20220802	1000	20.60	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
163	20230802	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	4	2	0.33	302994123	250553	131.51	1198	1240	1195	1561	841	1201	1209.30	1.78	34601	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	756	-1.08	0.29	12	0.40	-1115.00	4117.00	2450	20220929	-50.82	1000	20230726	20.50	2270	-46.92	20230410	1000	20.50	20230726	3385	-64.40	20220802	1000	20.50	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
164	20230802	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	3	2	0.25	236402789	195081	102.39	1198	1240	1196	1561	841	1201	1211.82	1.78	36416	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	755	-1.08	0.29	12	0.31	-1115.00	4117.00	2450	20220929	-50.86	1000	20230726	20.40	2270	-46.96	20230410	1000	20.40	20230726	3385	-64.43	20220802	1000	20.40	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
165	20230802	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	1	2	0.08	178212711	146620	76.96	1198	1240	1198	1561	841	1201	1215.47	1.78	47403	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	754	-1.08	0.29	12	0.23	-1115.00	4117.00	2450	20220929	-50.94	1000	20230726	20.20	2270	-47.05	20230410	1000	20.20	20230726	3385	-64.49	20220802	1000	20.20	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
166	20230802	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	8	2	0.67	141179123	115831	60.80	1198	1240	1198	1561	841	1201	1218.84	1.78	43108	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	758	-1.08	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-50.65	1000	20230726	20.90	2270	-46.74	20230410	1000	20.90	20230726	3385	-64.28	20220802	1000	20.90	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
167	20230802	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	19	2	1.58	116894904	95712	50.24	1198	1240	1198	1561	841	1201	1221.32	1.78	37498	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	765	-1.09	0.30	12	0.15	-1115.00	4117.00	2450	20220929	-50.20	1000	20230726	22.00	2270	-46.26	20230410	1000	22.00	20230726	3385	-63.96	20220802	1000	22.00	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
168	20230802	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	35	2	2.91	105509783	86471	45.39	1198	1240	1198	1561	841	1201	1220.18	1.78	42079	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	775	-1.11	0.30	12	0.14	-1115.00	4117.00	2450	20220929	-49.55	1000	20230726	23.60	2270	-45.55	20230410	1000	23.60	20230726	3385	-63.49	20220802	1000	23.60	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
169	20230802	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	9	2	0.75	160875	134	0.07	1198	1210	1198	1561	841	1201	1200.56	1.78	-28	1247	1224	1206	1183	1165	1215	1174	658	360	1000	790	1	1	62730338	759	-1.09	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-50.61	1000	20230726	21.00	2270	-46.70	20230410	1000	21.00	20230726	3385	-64.25	20220802	1000	21.00	20230726	0.98	N	097780	1000	657 억	1119035	N	N	N	00	N
170	20230801	160612	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-9	5	-0.74	229978849	190400	48.61	1210	1229	1188	1573	847	1210	1207.87	1.82	-5795	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	753	-1.08	0.29	12	0.30	-1115.00	4117.00	2450	20220929	-50.98	1000	20230726	20.10	2270	-47.09	20230410	1000	20.10	20230726	3385	-64.52	20220801	1000	20.10	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
171	20230801	150609	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-5	5	-0.41	215775026	178613	45.60	1210	1229	1188	1573	847	1210	1208.06	1.82	-6866	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	756	-1.08	0.29	12	0.28	-1115.00	4117.00	2450	20220929	-50.82	1000	20230726	20.50	2270	-46.92	20230410	1000	20.50	20230726	3385	-64.40	20220801	1000	20.50	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
172	20230801	140621	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	-2	5	-0.17	165770452	137094	35.00	1210	1229	1188	1573	847	1210	1209.17	1.82	-13508	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	758	-1.08	0.29	12	0.22	-1115.00	4117.00	2450	20220929	-50.69	1000	20230726	20.80	2270	-46.78	20230410	1000	20.80	20230726	3385	-64.31	20220801	1000	20.80	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
173	20230801	130607	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	3	2	0.25	110243374	90996	23.23	1210	1229	1205	1573	847	1210	1211.52	1.82	-4852	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	761	-1.09	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-50.49	1000	20230726	21.30	2270	-46.56	20230410	1000	21.30	20230726	3385	-64.17	20220801	1000	21.30	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
174	20230801	120607	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	2	2	0.17	102573990	84676	21.62	1210	1229	1205	1573	847	1210	1211.37	1.82	-4610	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	760	-1.09	0.29	12	0.13	-1115.00	4117.00	2450	20220929	-50.53	1000	20230726	21.20	2270	-46.61	20230410	1000	21.20	20230726	3385	-64.19	20220801	1000	21.20	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
175	20230801	110604	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	0	3	0.00	90702168	74884	19.12	1210	1229	1205	1573	847	1210	1211.24	1.82	-5548	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	759	-1.09	0.29	12	0.12	-1115.00	4117.00	2450	20220929	-50.61	1000	20230726	21.00	2270	-46.70	20230410	1000	21.00	20230726	3385	-64.25	20220801	1000	21.00	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
176	20230801	100609	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	2	2	0.17	58290822	48079	12.28	1210	1229	1205	1573	847	1210	1212.40	1.82	1702	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	760	-1.09	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-50.53	1000	20230726	21.20	2270	-46.61	20230410	1000	21.20	20230726	3385	-64.19	20220801	1000	21.20	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N
177	20230801	090603	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	12	2	0.99	13750088	11358	2.90	1210	1225	1205	1573	847	1210	1210.61	1.82	1287	1260	1235	1191	1166	1122	1247	1178	658	363	1000	790	1	1	62730338	767	-1.10	0.30	12	0.02	-1115.00	4117.00	2450	20220929	-50.12	1000	20230726	22.20	2270	-46.17	20230410	1000	22.20	20230726	3385	-63.90	20220801	1000	22.20	20230726	0.97	N	097780	1000	657 억	1140451	N	N	N	01	N

76 KiB Raw Blame History

76 KiB

Raw Blame History