KissMeData/099410/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-45	5	-1.73	243458875	94449	196.92	2600	2600	2540	3380	1820	2600	2577.70	2.30	5324	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	346	26.89	1.14	12	0.70	95.00	2237.00	3775	20230607	-32.32	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	3775	-32.32	20230607	2305	10.85	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
3	20230831	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-45	5	-1.73	238434860	92483	192.82	2600	2600	2540	3380	1820	2600	2578.15	2.30	5743	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	346	26.89	1.14	12	0.68	95.00	2237.00	3775	20230607	-32.32	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	3775	-32.32	20230607	2305	10.85	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
4	20230831	141043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-45	5	-1.73	201498260	78018	162.66	2600	2600	2540	3380	1820	2600	2582.72	2.30	9223	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	346	26.89	1.14	12	0.58	95.00	2237.00	3775	20230607	-32.32	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	3775	-32.32	20230607	2305	10.85	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
5	20230831	131007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-45	5	-1.73	192022995	74316	154.94	2600	2600	2540	3380	1820	2600	2583.87	2.30	10678	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	346	26.89	1.14	12	0.55	95.00	2237.00	3775	20230607	-32.32	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	3775	-32.32	20230607	2305	10.85	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
6	20230831	121034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-40	5	-1.54	177540430	68656	143.14	2600	2600	2540	3380	1820	2600	2585.94	2.30	10804	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	347	26.95	1.14	12	0.51	95.00	2237.00	3775	20230607	-32.19	2305	20230103	11.06	3775	-32.19	20230607	2305	11.06	20230103	3775	-32.19	20230607	2305	11.06	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
7	20230831	111443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-50	5	-1.92	163850475	63283	131.94	2600	2600	2550	3380	1820	2600	2589.17	2.30	12154	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	345	26.84	1.14	12	0.47	95.00	2237.00	3775	20230607	-32.45	2305	20230103	10.63	3775	-32.45	20230607	2305	10.63	20230103	3775	-32.45	20230607	2305	10.63	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
8	20230831	101123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-20	5	-0.77	126460830	48699	101.53	2600	2600	2580	3380	1820	2600	2596.78	2.30	16186	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	349	27.16	1.15	12	0.36	95.00	2237.00	3775	20230607	-31.66	2305	20230103	11.93	3775	-31.66	20230607	2305	11.93	20230103	3775	-31.66	20230607	2305	11.93	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
9	20230831	090950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	0	3	0.00	6433265	2477	5.16	2600	2600	2590	3380	1820	2600	2597.20	2.30	-454	2680	2640	2610	2570	2540	2625	2555	68	780	500	1870	5	1	13541002	352	27.37	1.16	12	0.02	95.00	2237.00	3775	20230607	-31.13	2305	20230103	12.80	3775	-31.13	20230607	2305	12.80	20230103	3775	-31.13	20230607	2305	12.80	20230103	0.62	N	099410	500	67 억	311634	N	N	N	N
10	20230830	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-35	5	-1.33	125190410	47963	79.78	2640	2650	2580	3425	1845	2635	2610.15	2.37	-9252	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	352	27.37	1.16	12	0.35	95.00	2237.00	3775	20230607	-31.13	2305	20230103	12.80	3775	-31.13	20230607	2305	12.80	20230103	3775	-31.13	20230607	2305	12.80	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
11	20230830	150921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	-30	5	-1.14	122512115	46934	78.07	2640	2650	2580	3425	1845	2635	2610.31	2.37	-8634	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	353	27.42	1.16	12	0.35	95.00	2237.00	3775	20230607	-30.99	2305	20230103	13.02	3775	-30.99	20230607	2305	13.02	20230103	3775	-30.99	20230607	2305	13.02	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
12	20230830	141004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-45	5	-1.71	105109035	40215	66.90	2640	2650	2585	3425	1845	2635	2613.68	2.37	-7944	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	351	27.26	1.16	12	0.30	95.00	2237.00	3775	20230607	-31.39	2305	20230103	12.36	3775	-31.39	20230607	2305	12.36	20230103	3775	-31.39	20230607	2305	12.36	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
13	20230830	130954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-25	5	-0.95	65574880	25002	41.59	2640	2650	2605	3425	1845	2635	2622.79	2.37	-7941	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	353	27.47	1.17	12	0.18	95.00	2237.00	3775	20230607	-30.86	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	3775	-30.86	20230607	2305	13.23	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
14	20230830	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-25	5	-0.95	56337295	21466	35.71	2640	2650	2610	3425	1845	2635	2624.49	2.37	-6767	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	353	27.47	1.17	12	0.16	95.00	2237.00	3775	20230607	-30.86	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	3775	-30.86	20230607	2305	13.23	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
15	20230830	111429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-20	5	-0.76	48513130	18471	30.73	2640	2650	2610	3425	1845	2635	2626.45	2.37	-6572	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	354	27.53	1.17	12	0.14	95.00	2237.00	3775	20230607	-30.73	2305	20230103	13.45	3775	-30.73	20230607	2305	13.45	20230103	3775	-30.73	20230607	2305	13.45	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
16	20230830	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-10	5	-0.38	35698145	13579	22.59	2640	2650	2610	3425	1845	2635	2628.92	2.37	-4052	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	355	27.63	1.17	12	0.10	95.00	2237.00	3775	20230607	-30.46	2305	20230103	13.88	3775	-30.46	20230607	2305	13.88	20230103	3775	-30.46	20230607	2305	13.88	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
17	20230830	090935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-5	5	-0.19	12341140	4700	7.82	2640	2645	2615	3425	1845	2635	2625.77	2.37	-726	2681	2657	2641	2617	2601	2650	2610	68	790	500	1890	5	1	13541002	356	27.68	1.18	12	0.03	95.00	2237.00	3775	20230607	-30.33	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	3775	-30.33	20230607	2305	14.10	20230103	0.75	N	099410	500	67 억	320622	N	N	N	N
18	20230829	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	10	2	0.38	158627510	60116	84.63	2655	2665	2625	3410	1840	2625	2638.69	2.37	-356	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	357	27.74	1.18	12	0.44	95.00	2237.00	3930	20220826	-32.95	2305	20230103	14.32	3775	-30.20	20230607	2305	14.32	20230103	3775	-30.20	20230607	2305	14.32	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
19	20230829	150928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	15	2	0.57	152638115	57843	81.43	2655	2665	2625	3410	1840	2625	2638.83	2.37	-294	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	357	27.79	1.18	12	0.43	95.00	2237.00	3930	20220826	-32.82	2305	20230103	14.53	3775	-30.07	20230607	2305	14.53	20230103	3775	-30.07	20230607	2305	14.53	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
20	20230829	141037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	5	2	0.19	138567760	52500	73.91	2655	2665	2625	3410	1840	2625	2639.39	2.37	-834	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	356	27.68	1.18	12	0.39	95.00	2237.00	3930	20220826	-33.08	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	3775	-30.33	20230607	2305	14.10	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
21	20230829	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	5	2	0.19	117316405	44430	62.55	2655	2665	2625	3410	1840	2625	2640.48	2.37	700	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	356	27.68	1.18	12	0.33	95.00	2237.00	3930	20220826	-33.08	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	3775	-30.33	20230607	2305	14.10	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
22	20230829	121025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	10	2	0.38	91830320	34755	48.93	2655	2665	2625	3410	1840	2625	2642.22	2.37	941	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	357	27.74	1.18	12	0.26	95.00	2237.00	3930	20220826	-32.95	2305	20230103	14.32	3775	-30.20	20230607	2305	14.32	20230103	3775	-30.20	20230607	2305	14.32	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
23	20230829	111652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	5	2	0.19	84652445	32031	45.09	2655	2665	2625	3410	1840	2625	2642.83	2.37	2002	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	356	27.68	1.18	12	0.24	95.00	2237.00	3930	20220826	-33.08	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	3775	-30.33	20230607	2305	14.10	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
24	20230829	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	30	2	1.14	61921905	23438	33.00	2655	2665	2625	3410	1840	2625	2641.95	2.37	2091	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	360	27.95	1.19	12	0.17	95.00	2237.00	3930	20220826	-32.44	2305	20230103	15.18	3775	-29.67	20230607	2305	15.18	20230103	3775	-29.67	20230607	2305	15.18	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
25	20230829	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	10	2	0.38	8375735	3167	4.46	2655	2660	2635	3410	1840	2625	2644.70	2.37	-2081	2758	2691	2633	2566	2508	2662	2537	68	785	500	1890	5	1	13541002	357	27.74	1.18	12	0.02	95.00	2237.00	3930	20220826	-32.95	2305	20230103	14.32	3775	-30.20	20230607	2305	14.32	20230103	3775	-30.20	20230607	2305	14.32	20230103	0.71	N	099410	500	67 억	320978	N	N	N	N
26	20230828	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-20	5	-0.76	186445345	70909	57.58	2640	2700	2575	3435	1855	2645	2629.36	2.31	8387	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	355	27.63	1.17	12	0.52	95.00	2237.00	4055	20220825	-35.27	2305	20230103	13.88	3775	-30.46	20230607	2305	13.88	20230103	3775	-30.46	20230607	2305	13.88	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
27	20230828	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-5	5	-0.19	176877000	67270	54.63	2640	2700	2575	3435	1855	2645	2629.36	2.31	8810	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	357	27.79	1.18	12	0.50	95.00	2237.00	4055	20220825	-34.90	2305	20230103	14.53	3775	-30.07	20230607	2305	14.53	20230103	3775	-30.07	20230607	2305	14.53	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
28	20230828	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-20	5	-0.76	169756955	64564	52.43	2640	2700	2575	3435	1855	2645	2629.28	2.31	9509	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	355	27.63	1.17	12	0.48	95.00	2237.00	4055	20220825	-35.27	2305	20230103	13.88	3775	-30.46	20230607	2305	13.88	20230103	3775	-30.46	20230607	2305	13.88	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
29	20230828	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	0	3	0.00	161824720	61543	49.97	2640	2700	2575	3435	1855	2645	2629.46	2.31	9294	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	358	27.84	1.18	12	0.45	95.00	2237.00	4055	20220825	-34.77	2305	20230103	14.75	3775	-29.93	20230607	2305	14.75	20230103	3775	-29.93	20230607	2305	14.75	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
30	20230828	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	25	2	0.95	151231860	57525	46.71	2640	2700	2575	3435	1855	2645	2628.98	2.31	9008	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	362	28.11	1.19	12	0.42	95.00	2237.00	4055	20220825	-34.16	2305	20230103	15.84	3775	-29.27	20230607	2305	15.84	20230103	3775	-29.27	20230607	2305	15.84	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
31	20230828	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-15	5	-0.57	91626345	35086	28.49	2640	2695	2575	3435	1855	2645	2611.48	2.31	5961	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	356	27.68	1.18	12	0.26	95.00	2237.00	4055	20220825	-35.14	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	3775	-30.33	20230607	2305	14.10	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
32	20230828	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	-10	5	-0.38	23544475	8944	7.26	2640	2695	2605	3435	1855	2645	2632.43	2.31	2727	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	357	27.74	1.18	12	0.07	95.00	2237.00	4055	20220825	-35.02	2305	20230103	14.32	3775	-30.20	20230607	2305	14.32	20230103	3775	-30.20	20230607	2305	14.32	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
33	20230828	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-30	5	-1.13	8604300	3269	2.65	2640	2650	2605	3435	1855	2645	2632.09	2.31	853	2831	2737	2651	2557	2471	2785	2605	68	790	500	1900	5	1	13541002	354	27.53	1.17	12	0.02	95.00	2237.00	4055	20220825	-35.51	2305	20230103	13.45	3775	-30.73	20230607	2305	13.45	20230103	3775	-30.73	20230607	2305	13.45	20230103	0.71	N	099410	500	67 억	312591	N	N	N	N
34	20230825	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	70	2	2.72	325230910	123147	156.35	2575	2745	2565	3345	1805	2575	2641.00	2.39	-11385	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	358	27.84	1.18	12	0.91	95.00	2237.00	4175	20220824	-36.65	2305	20230103	14.75	3775	-29.93	20230607	2305	14.75	20230103	4055	-34.77	20220825	2305	14.75	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
35	20230825	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	60	2	2.33	320539270	121369	154.09	2575	2745	2565	3345	1805	2575	2641.04	2.39	-11476	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	357	27.74	1.18	12	0.90	95.00	2237.00	4175	20220824	-36.89	2305	20230103	14.32	3775	-30.20	20230607	2305	14.32	20230103	4055	-35.02	20220825	2305	14.32	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
36	20230825	140727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	55	2	2.14	225518120	85959	109.13	2575	2675	2565	3345	1805	2575	2623.56	2.39	-10371	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	356	27.68	1.18	12	0.63	95.00	2237.00	4175	20220824	-37.01	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	4055	-35.14	20220825	2305	14.10	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
37	20230825	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	35	2	1.36	211182935	80539	102.25	2575	2675	2565	3345	1805	2575	2622.13	2.39	-8466	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	353	27.47	1.17	12	0.59	95.00	2237.00	4175	20220824	-37.49	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	4055	-35.64	20220825	2305	13.23	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
38	20230825	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2645	70	2	2.72	188003310	71665	90.98	2575	2675	2565	3345	1805	2575	2623.37	2.39	-8438	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	358	27.84	1.18	12	0.53	95.00	2237.00	4175	20220824	-36.65	2305	20230103	14.75	3775	-29.93	20230607	2305	14.75	20230103	4055	-34.77	20220825	2305	14.75	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
39	20230825	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	35	2	1.36	168792845	64355	81.70	2575	2675	2565	3345	1805	2575	2622.85	2.39	-8385	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	353	27.47	1.17	12	0.48	95.00	2237.00	4175	20220824	-37.49	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	4055	-35.64	20220825	2305	13.23	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
40	20230825	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	50	2	1.94	112532495	42920	54.49	2575	2675	2565	3345	1805	2575	2621.92	2.39	-5603	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	355	27.63	1.17	12	0.32	95.00	2237.00	4175	20220824	-37.13	2305	20230103	13.88	3775	-30.46	20230607	2305	13.88	20230103	4055	-35.27	20220825	2305	13.88	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
41	20230825	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	40	2	1.55	25497900	9890	12.56	2575	2615	2565	3345	1805	2575	2578.15	2.39	830	2671	2622	2566	2517	2461	2647	2542	68	770	500	1850	5	1	13541002	354	27.53	1.17	12	0.07	95.00	2237.00	4175	20220824	-37.37	2305	20230103	13.45	3775	-30.73	20230607	2305	13.45	20230103	4055	-35.51	20220825	2305	13.45	20230103	0.69	N	099410	500	67 억	323976	N	N	N	N
42	20230824	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	35	2	1.38	200267020	78362	162.59	2530	2615	2510	3300	1780	2540	2554.74	2.40	-1325	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	349	27.11	1.15	12	0.58	95.00	2237.00	4175	20220824	-38.32	2305	20230103	11.71	3775	-31.79	20230607	2305	11.71	20230103	4175	-38.32	20220824	2305	11.71	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
43	20230824	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	25	2	0.98	179028825	70097	145.44	2530	2615	2510	3300	1780	2540	2554.02	2.40	-1401	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	347	27.00	1.15	12	0.52	95.00	2237.00	4175	20220824	-38.56	2305	20230103	11.28	3775	-32.05	20230607	2305	11.28	20230103	4175	-38.56	20220824	2305	11.28	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
44	20230824	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	25	2	0.98	169206975	66275	137.51	2530	2615	2510	3300	1780	2540	2553.11	2.40	-947	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	347	27.00	1.15	12	0.49	95.00	2237.00	4175	20220824	-38.56	2305	20230103	11.28	3775	-32.05	20230607	2305	11.28	20230103	4175	-38.56	20220824	2305	11.28	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
45	20230824	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	35	2	1.38	163325650	63986	132.76	2530	2615	2510	3300	1780	2540	2552.52	2.40	-728	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	349	27.11	1.15	12	0.47	95.00	2237.00	4175	20220824	-38.32	2305	20230103	11.71	3775	-31.79	20230607	2305	11.71	20230103	4175	-38.32	20220824	2305	11.71	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
46	20230824	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	55	2	2.17	119140720	46728	96.96	2530	2615	2510	3300	1780	2540	2549.67	2.40	-740	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	351	27.32	1.16	12	0.35	95.00	2237.00	4175	20220824	-37.84	2305	20230103	12.58	3775	-31.26	20230607	2305	12.58	20230103	4175	-37.84	20220824	2305	12.58	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
47	20230824	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	20	2	0.79	94737960	37317	77.43	2530	2565	2510	3300	1780	2540	2538.73	2.40	2100	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	347	26.95	1.14	12	0.28	95.00	2237.00	4175	20220824	-38.68	2305	20230103	11.06	3775	-32.19	20230607	2305	11.06	20230103	4175	-38.68	20220824	2305	11.06	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
48	20230824	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	5	2	0.20	90788700	35772	74.22	2530	2560	2510	3300	1780	2540	2537.98	2.40	1392	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	345	26.79	1.14	12	0.26	95.00	2237.00	4175	20220824	-39.04	2305	20230103	10.41	3775	-32.58	20230607	2305	10.41	20230103	4175	-39.04	20220824	2305	10.41	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
49	20230824	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-5	5	-0.20	22821265	9011	18.70	2530	2555	2520	3300	1780	2540	2532.59	2.40	1105	2576	2557	2521	2502	2466	2567	2512	68	760	500	1820	5	1	13541002	343	26.68	1.13	12	0.07	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.70	N	099410	500	67 억	325301	N	N	N	N
50	20230823	160717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	40	2	1.60	120554505	48152	105.82	2500	2540	2485	3250	1750	2500	2503.63	2.36	5326	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	344	26.74	1.14	12	0.36	95.00	2237.00	4175	20220824	-39.16	2305	20230103	10.20	3775	-32.72	20230607	2305	10.20	20230103	4175	-39.16	20220824	2305	10.20	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
51	20230823	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	15	2	0.60	109223745	43660	95.95	2500	2535	2485	3250	1750	2500	2501.70	2.36	5531	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	341	26.47	1.12	12	0.32	95.00	2237.00	4175	20220824	-39.76	2305	20230103	9.11	3775	-33.38	20230607	2305	9.11	20230103	4175	-39.76	20220824	2305	9.11	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
52	20230823	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	20	2	0.80	101626270	40650	89.34	2500	2520	2485	3250	1750	2500	2500.03	2.36	6331	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	341	26.53	1.13	12	0.30	95.00	2237.00	4175	20220824	-39.64	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	4175	-39.64	20220824	2305	9.33	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
53	20230823	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	93708235	37498	82.41	2500	2515	2485	3250	1750	2500	2499.01	2.36	5168	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.28	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
54	20230823	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	78056770	31246	68.67	2500	2515	2485	3250	1750	2500	2498.12	2.36	4276	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	339	26.37	1.12	12	0.23	95.00	2237.00	4175	20220824	-40.00	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	4175	-40.00	20220824	2305	8.68	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
55	20230823	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	66202100	26513	58.27	2500	2515	2485	3250	1750	2500	2496.94	2.36	249	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.20	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
56	20230823	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	5	2	0.20	21356275	8551	18.79	2500	2505	2485	3250	1750	2500	2497.46	2.36	-603	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	339	26.37	1.12	12	0.06	95.00	2237.00	4175	20220824	-40.00	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	4175	-40.00	20220824	2305	8.68	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
57	20230823	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	8046000	3221	7.08	2500	2500	2490	3250	1750	2500	2497.85	2.36	-146	2573	2536	2508	2471	2443	2522	2457	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.02	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.73	N	099410	500	67 억	319975	N	N	N	N
58	20230822	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	113823200	45502	105.62	2540	2545	2480	3255	1755	2505	2501.50	2.37	-547	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.34	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
59	20230822	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	111261680	44476	103.24	2540	2545	2480	3255	1755	2505	2501.61	2.37	-543	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.33	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
60	20230822	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	72509500	28931	67.15	2540	2545	2480	3255	1755	2505	2506.29	2.37	-3175	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.21	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
61	20230822	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	10	2	0.40	54481270	21737	50.45	2540	2545	2480	3255	1755	2505	2506.38	2.37	-3381	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	341	26.47	1.12	12	0.16	95.00	2237.00	4175	20220824	-39.76	2305	20230103	9.11	3775	-33.38	20230607	2305	9.11	20230103	4175	-39.76	20220824	2305	9.11	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
62	20230822	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	15	2	0.60	51684305	20625	47.87	2540	2545	2480	3255	1755	2505	2505.91	2.37	-3372	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	341	26.53	1.13	12	0.15	95.00	2237.00	4175	20220824	-39.64	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	4175	-39.64	20220824	2305	9.33	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
63	20230822	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	5	2	0.20	47822795	19089	44.31	2540	2545	2480	3255	1755	2505	2505.25	2.37	-4196	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	340	26.42	1.12	12	0.14	95.00	2237.00	4175	20220824	-39.88	2305	20230103	8.89	3775	-33.51	20230607	2305	8.89	20230103	4175	-39.88	20220824	2305	8.89	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
64	20230822	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	0	3	0.00	35797085	14285	33.16	2540	2545	2480	3255	1755	2505	2505.92	2.37	-5322	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	339	26.37	1.12	12	0.11	95.00	2237.00	4175	20220824	-40.00	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	4175	-40.00	20220824	2305	8.68	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
65	20230822	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	20608720	8180	18.99	2540	2545	2500	3255	1755	2505	2519.40	2.37	-3730	2588	2546	2483	2441	2378	2515	2410	68	750	500	1800	5	1	13541002	339	26.32	1.12	12	0.06	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.71	N	099410	500	67 억	320487	N	N	N	N
66	20230821	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-20	5	-0.79	107477510	43081	129.99	2515	2525	2420	3280	1770	2525	2494.71	2.33	2147	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	339	26.37	1.12	12	0.32	95.00	2237.00	4175	20220824	-40.00	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	4175	-40.00	20220824	2305	8.68	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
67	20230821	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-5	5	-0.20	102220315	40987	123.67	2515	2525	2420	3280	1770	2525	2493.97	2.33	2451	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	341	26.53	1.13	12	0.30	95.00	2237.00	4175	20220824	-39.64	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	4175	-39.64	20220824	2305	9.33	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
68	20230821	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-15	5	-0.59	90794360	36446	109.97	2515	2525	2420	3280	1770	2525	2491.20	2.33	3456	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	340	26.42	1.12	12	0.27	95.00	2237.00	4175	20220824	-39.88	2305	20230103	8.89	3775	-33.51	20230607	2305	8.89	20230103	4175	-39.88	20220824	2305	8.89	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
69	20230821	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-15	5	-0.59	84544655	33949	102.43	2515	2525	2420	3280	1770	2525	2490.34	2.33	3447	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	340	26.42	1.12	12	0.25	95.00	2237.00	4175	20220824	-39.88	2305	20230103	8.89	3775	-33.51	20230607	2305	8.89	20230103	4175	-39.88	20220824	2305	8.89	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
70	20230821	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-25	5	-0.99	73184665	29422	88.78	2515	2525	2420	3280	1770	2525	2487.41	2.33	4153	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	339	26.32	1.12	12	0.22	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
71	20230821	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	0	3	0.00	63792240	25679	77.48	2515	2525	2420	3280	1770	2525	2484.22	2.33	2728	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	342	26.58	1.13	12	0.19	95.00	2237.00	4175	20220824	-39.52	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	4175	-39.52	20220824	2305	9.54	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
72	20230821	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-30	5	-1.19	42240010	17069	51.50	2515	2515	2420	3280	1770	2525	2474.66	2.33	202	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	338	26.26	1.12	12	0.13	95.00	2237.00	4175	20220824	-40.24	2305	20230103	8.24	3775	-33.91	20230607	2305	8.24	20230103	4175	-40.24	20220824	2305	8.24	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
73	20230821	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-45	5	-1.78	10309505	4174	12.59	2515	2515	2420	3280	1770	2525	2469.93	2.33	-291	2565	2545	2525	2505	2485	2535	2495	68	755	500	1810	5	1	13541002	336	26.11	1.11	12	0.03	95.00	2237.00	4175	20220824	-40.60	2305	20230103	7.59	3775	-34.30	20230607	2305	7.59	20230103	4175	-40.60	20220824	2305	7.59	20230103	0.72	N	099410	500	67 억	314940	N	N	N	N
74	20230818	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-30	5	-1.17	83516365	33102	26.93	2530	2545	2505	3320	1790	2555	2523.00	2.36	-4880	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	342	26.58	1.13	12	0.24	95.00	2237.00	4175	20220824	-39.52	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	4175	-39.52	20220824	2305	9.54	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
75	20230818	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-20	5	-0.78	77584155	30754	25.02	2530	2545	2505	3320	1790	2555	2522.73	2.36	-3447	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	343	26.68	1.13	12	0.23	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
76	20230818	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	-25	5	-0.98	58106415	23032	18.74	2530	2545	2505	3320	1790	2555	2522.86	2.36	-2847	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	343	26.63	1.13	12	0.17	95.00	2237.00	4175	20220824	-39.40	2305	20230103	9.76	3775	-32.98	20230607	2305	9.76	20230103	4175	-39.40	20220824	2305	9.76	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
77	20230818	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-20	5	-0.78	43842750	17395	14.15	2530	2545	2505	3320	1790	2555	2520.42	2.36	-1770	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	343	26.68	1.13	12	0.13	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
78	20230818	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-35	5	-1.37	41069995	16295	13.26	2530	2545	2505	3320	1790	2555	2520.40	2.36	-1564	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	341	26.53	1.13	12	0.12	95.00	2237.00	4175	20220824	-39.64	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	4175	-39.64	20220824	2305	9.33	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
79	20230818	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-20	5	-0.78	33028625	13119	10.67	2530	2535	2505	3320	1790	2555	2517.62	2.36	-3006	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	343	26.68	1.13	12	0.10	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
80	20230818	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-40	5	-1.57	27032000	10739	8.74	2530	2530	2505	3320	1790	2555	2517.18	2.36	-3757	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	341	26.47	1.12	12	0.08	95.00	2237.00	4175	20220824	-39.76	2305	20230103	9.11	3775	-33.38	20230607	2305	9.11	20230103	4175	-39.76	20220824	2305	9.11	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
81	20230818	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-30	5	-1.17	9671425	3831	3.12	2530	2530	2510	3320	1790	2555	2524.52	2.36	-692	2621	2587	2521	2487	2421	2605	2505	68	765	500	1830	5	1	13541002	342	26.58	1.13	12	0.03	95.00	2237.00	4175	20220824	-39.52	2305	20230103	9.54	3775	-33.11	20230607	2305	9.54	20230103	4175	-39.52	20220824	2305	9.54	20230103	0.82	N	099410	500	67 억	319022	N	N	N	N
82	20230817	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-30	5	-1.16	307514930	122902	113.49	2555	2555	2455	3360	1810	2585	2501.57	2.17	24706	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	346	26.89	1.14	12	0.91	95.00	2237.00	4175	20220824	-38.80	2305	20230103	10.85	3775	-32.32	20230607	2305	10.85	20230103	4175	-38.80	20220824	2305	10.85	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
83	20230817	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-50	5	-1.93	303154115	121194	111.91	2555	2555	2455	3360	1810	2585	2501.35	2.17	24751	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	343	26.68	1.13	12	0.90	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
84	20230817	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-65	5	-2.51	291379820	116535	107.61	2555	2555	2455	3360	1810	2585	2500.32	2.17	22666	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	341	26.53	1.13	12	0.86	95.00	2237.00	4175	20220824	-39.64	2305	20230103	9.33	3775	-33.25	20230607	2305	9.33	20230103	4175	-39.64	20220824	2305	9.33	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
85	20230817	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-35	5	-1.35	275348845	110209	101.77	2555	2555	2455	3360	1810	2585	2498.37	2.17	22218	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	345	26.84	1.14	12	0.81	95.00	2237.00	4175	20220824	-38.92	2305	20230103	10.63	3775	-32.45	20230607	2305	10.63	20230103	4175	-38.92	20220824	2305	10.63	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
86	20230817	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-85	5	-3.29	259847595	104062	96.09	2555	2555	2455	3360	1810	2585	2496.99	2.17	21285	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	339	26.32	1.12	12	0.77	95.00	2237.00	4175	20220824	-40.12	2305	20230103	8.46	3775	-33.77	20230607	2305	8.46	20230103	4175	-40.12	20220824	2305	8.46	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
87	20230817	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-95	5	-3.68	168814640	67572	62.40	2555	2555	2455	3360	1810	2585	2498.21	2.17	13355	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	337	26.21	1.11	12	0.50	95.00	2237.00	4175	20220824	-40.36	2305	20230103	8.03	3775	-34.04	20230607	2305	8.03	20230103	4175	-40.36	20220824	2305	8.03	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
88	20230817	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-80	5	-3.09	132056830	52803	48.76	2555	2555	2455	3360	1810	2585	2500.83	2.17	8954	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	339	26.37	1.12	12	0.39	95.00	2237.00	4175	20220824	-40.00	2305	20230103	8.68	3775	-33.64	20230607	2305	8.68	20230103	4175	-40.00	20220824	2305	8.68	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
89	20230817	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-50	5	-1.93	30772160	12143	11.21	2555	2555	2500	3360	1810	2585	2533.88	2.17	-1812	2681	2632	2596	2547	2511	2615	2530	68	775	500	1860	5	1	13541002	343	26.68	1.13	12	0.09	95.00	2237.00	4175	20220824	-39.28	2305	20230103	9.98	3775	-32.85	20230607	2305	9.98	20230103	4175	-39.28	20220824	2305	9.98	20230103	0.82	N	099410	500	67 억	294339	N	N	N	N
90	20230816	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	-90	5	-3.36	281180935	108289	154.10	2635	2645	2560	3475	1875	2675	2596.58	2.12	7565	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	350	27.21	1.16	12	0.80	95.00	2237.00	4175	20220824	-38.08	2305	20230103	12.15	3775	-31.52	20230607	2305	12.15	20230103	4175	-38.08	20220824	2305	12.15	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
91	20230816	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-110	5	-4.11	271110855	104372	148.52	2635	2645	2560	3475	1875	2675	2597.54	2.12	7531	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	347	27.00	1.15	12	0.77	95.00	2237.00	4175	20220824	-38.56	2305	20230103	11.28	3775	-32.05	20230607	2305	11.28	20230103	4175	-38.56	20220824	2305	11.28	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
92	20230816	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-95	5	-3.55	240844985	92639	131.83	2635	2645	2560	3475	1875	2675	2599.82	2.12	6653	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	349	27.16	1.15	12	0.68	95.00	2237.00	4175	20220824	-38.20	2305	20230103	11.93	3775	-31.66	20230607	2305	11.93	20230103	4175	-38.20	20220824	2305	11.93	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
93	20230816	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-80	5	-2.99	204186995	78397	111.56	2635	2645	2570	3475	1875	2675	2604.53	2.12	8811	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	351	27.32	1.16	12	0.58	95.00	2237.00	4175	20220824	-37.84	2305	20230103	12.58	3775	-31.26	20230607	2305	12.58	20230103	4175	-37.84	20220824	2305	12.58	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
94	20230816	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	-75	5	-2.80	174846260	67037	95.39	2635	2645	2585	3475	1875	2675	2608.21	2.12	7016	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	352	27.37	1.16	12	0.50	95.00	2237.00	4175	20220824	-37.72	2305	20230103	12.80	3775	-31.13	20230607	2305	12.80	20230103	4175	-37.72	20220824	2305	12.80	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
95	20230816	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	-65	5	-2.43	161054515	61741	87.86	2635	2645	2585	3475	1875	2675	2608.55	2.12	7025	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	353	27.47	1.17	12	0.46	95.00	2237.00	4175	20220824	-37.49	2305	20230103	13.23	3775	-30.86	20230607	2305	13.23	20230103	4175	-37.49	20220824	2305	13.23	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
96	20230816	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-60	5	-2.24	145954195	55946	79.61	2635	2645	2585	3475	1875	2675	2608.84	2.12	6267	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	354	27.53	1.17	12	0.41	95.00	2237.00	4175	20220824	-37.37	2305	20230103	13.45	3775	-30.73	20230607	2305	13.45	20230103	4175	-37.37	20220824	2305	13.45	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
97	20230816	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-45	5	-1.68	28350995	10814	15.39	2635	2635	2595	3475	1875	2675	2621.69	2.12	1142	2811	2742	2706	2637	2601	2725	2620	68	800	500	1920	5	1	13541002	356	27.68	1.18	12	0.08	95.00	2237.00	4175	20220824	-37.01	2305	20230103	14.10	3775	-30.33	20230607	2305	14.10	20230103	4175	-37.01	20220824	2305	14.10	20230103	0.82	N	099410	500	67 억	287159	N	N	N	N
98	20230814	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-85	5	-3.08	189593325	70259	133.19	2755	2775	2670	3585	1935	2760	2698.56	2.14	-2876	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	362	28.16	1.20	12	0.52	95.00	2237.00	4175	20220824	-35.93	2305	20230103	16.05	3775	-29.14	20230607	2305	16.05	20230103	4175	-35.93	20220824	2305	16.05	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
99	20230814	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-70	5	-2.54	177399060	65709	124.57	2755	2775	2670	3585	1935	2760	2699.77	2.14	-2380	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	364	28.32	1.20	12	0.49	95.00	2237.00	4175	20220824	-35.57	2305	20230103	16.70	3775	-28.74	20230607	2305	16.70	20230103	4175	-35.57	20220824	2305	16.70	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
100	20230814	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-70	5	-2.54	155645185	57574	109.15	2755	2775	2670	3585	1935	2760	2703.39	2.14	-1889	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	364	28.32	1.20	12	0.43	95.00	2237.00	4175	20220824	-35.57	2305	20230103	16.70	3775	-28.74	20230607	2305	16.70	20230103	4175	-35.57	20220824	2305	16.70	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
101	20230814	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-80	5	-2.90	145308730	53719	101.84	2755	2775	2670	3585	1935	2760	2704.98	2.14	-1143	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	363	28.21	1.20	12	0.40	95.00	2237.00	4175	20220824	-35.81	2305	20230103	16.27	3775	-29.01	20230607	2305	16.27	20230103	4175	-35.81	20220824	2305	16.27	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
102	20230814	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-70	5	-2.54	122489885	45205	85.70	2755	2775	2675	3585	1935	2760	2709.65	2.14	-655	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	364	28.32	1.20	12	0.33	95.00	2237.00	4175	20220824	-35.57	2305	20230103	16.70	3775	-28.74	20230607	2305	16.70	20230103	4175	-35.57	20220824	2305	16.70	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
103	20230814	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-80	5	-2.90	105847610	38996	73.93	2755	2775	2675	3585	1935	2760	2714.32	2.14	-338	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	363	28.21	1.20	12	0.29	95.00	2237.00	4175	20220824	-35.81	2305	20230103	16.27	3775	-29.01	20230607	2305	16.27	20230103	4175	-35.81	20220824	2305	16.27	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
104	20230814	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-40	5	-1.45	52235175	19082	36.18	2755	2775	2710	3585	1935	2760	2737.41	2.14	-1686	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	368	28.63	1.22	12	0.14	95.00	2237.00	4175	20220824	-34.85	2305	20230103	18.00	3775	-27.95	20230607	2305	18.00	20230103	4175	-34.85	20220824	2305	18.00	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
105	20230814	090655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-25	5	-0.91	11739880	4286	8.13	2755	2755	2730	3585	1935	2760	2739.12	2.14	-979	2786	2772	2751	2737	2716	2780	2745	68	825	500	1980	5	1	13541002	370	28.79	1.22	12	0.03	95.00	2237.00	4175	20220824	-34.49	2305	20230103	18.66	3775	-27.55	20230607	2305	18.66	20230103	4175	-34.49	20220824	2305	18.66	20230103	0.83	N	099410	500	67 억	290411	N	N	N	N
106	20230811	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	15	2	0.55	144862785	52736	62.34	2745	2765	2730	3565	1925	2745	2746.94	2.12	3776	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	374	29.05	1.23	12	0.39	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
107	20230811	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	10	2	0.36	142817735	51994	61.46	2745	2765	2730	3565	1925	2745	2746.81	2.12	3776	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	373	29.00	1.23	12	0.38	95.00	2237.00	4175	20220824	-34.01	2305	20230103	19.52	3775	-27.02	20230607	2305	19.52	20230103	4175	-34.01	20220824	2305	19.52	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
108	20230811	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	15	2	0.55	130810265	47636	56.31	2745	2765	2730	3565	1925	2745	2746.04	2.12	4036	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	374	29.05	1.23	12	0.35	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
109	20230811	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	15	2	0.55	110304410	40160	47.47	2745	2765	2730	3565	1925	2745	2746.63	2.12	3177	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	374	29.05	1.23	12	0.30	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
110	20230811	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-10	5	-0.36	98485520	35855	42.38	2745	2765	2730	3565	1925	2745	2746.77	2.12	942	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	370	28.79	1.22	12	0.26	95.00	2237.00	4175	20220824	-34.49	2305	20230103	18.66	3775	-27.55	20230607	2305	18.66	20230103	4175	-34.49	20220824	2305	18.66	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
111	20230811	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	15	2	0.55	88539600	32231	38.10	2745	2765	2730	3565	1925	2745	2747.04	2.12	202	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	374	29.05	1.23	12	0.24	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
112	20230811	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	10	2	0.36	68580620	24997	29.55	2745	2765	2730	3565	1925	2745	2743.55	2.12	289	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	373	29.00	1.23	12	0.18	95.00	2237.00	4175	20220824	-34.01	2305	20230103	19.52	3775	-27.02	20230607	2305	19.52	20230103	4175	-34.01	20220824	2305	19.52	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
113	20230811	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	10	2	0.36	27928275	10185	12.04	2745	2760	2735	3565	1925	2745	2742.08	2.12	-599	2865	2805	2765	2705	2665	2785	2685	68	820	500	1970	5	1	13541002	373	29.00	1.23	12	0.08	95.00	2237.00	4175	20220824	-34.01	2305	20230103	19.52	3775	-27.02	20230607	2305	19.52	20230103	4175	-34.01	20220824	2305	19.52	20230103	0.83	N	099410	500	67 억	286635	N	N	N	N
114	20230810	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-45	5	-1.61	233131175	84600	322.56	2820	2825	2725	3625	1955	2790	2755.69	2.13	-2356	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	372	28.89	1.23	12	0.62	95.00	2237.00	4175	20220824	-34.25	2305	20230103	19.09	3775	-27.28	20230607	2305	19.09	20230103	4175	-34.25	20220824	2305	19.09	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
115	20230810	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-45	5	-1.61	229060795	83117	316.90	2820	2825	2725	3625	1955	2790	2755.88	2.13	-2265	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	372	28.89	1.23	12	0.61	95.00	2237.00	4175	20220824	-34.25	2305	20230103	19.09	3775	-27.28	20230607	2305	19.09	20230103	4175	-34.25	20220824	2305	19.09	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
116	20230810	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-45	5	-1.61	179246465	64885	247.39	2820	2825	2725	3625	1955	2790	2762.53	2.13	-980	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	372	28.89	1.23	12	0.48	95.00	2237.00	4175	20220824	-34.25	2305	20230103	19.09	3775	-27.28	20230607	2305	19.09	20230103	4175	-34.25	20220824	2305	19.09	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
117	20230810	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-30	5	-1.08	157272810	56851	216.76	2820	2825	2730	3625	1955	2790	2766.40	2.13	-1782	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	374	29.05	1.23	12	0.42	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
118	20230810	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-20	5	-0.72	133064485	48058	183.23	2820	2825	2730	3625	1955	2790	2768.83	2.13	-1514	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	375	29.16	1.24	12	0.35	95.00	2237.00	4175	20220824	-33.65	2305	20230103	20.17	3775	-26.62	20230607	2305	20.17	20230103	4175	-33.65	20220824	2305	20.17	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
119	20230810	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-45	5	-1.61	124475180	44945	171.36	2820	2825	2730	3625	1955	2790	2769.50	2.13	-1470	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	372	28.89	1.23	12	0.33	95.00	2237.00	4175	20220824	-34.25	2305	20230103	19.09	3775	-27.28	20230607	2305	19.09	20230103	4175	-34.25	20220824	2305	19.09	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
120	20230810	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-25	5	-0.90	65803575	23622	90.06	2820	2825	2755	3625	1955	2790	2785.69	2.13	-2042	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	374	29.11	1.24	12	0.17	95.00	2237.00	4175	20220824	-33.77	2305	20230103	19.96	3775	-26.75	20230607	2305	19.96	20230103	4175	-33.77	20220824	2305	19.96	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
121	20230810	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	10	2	0.36	13020575	4650	17.73	2820	2820	2795	3625	1955	2790	2800.12	2.13	617	2833	2811	2788	2766	2743	2822	2777	68	835	500	2000	5	1	13541002	379	29.47	1.25	12	0.03	95.00	2237.00	4175	20220824	-32.93	2305	20230103	21.48	3775	-25.83	20230607	2305	21.48	20230103	4175	-32.93	20220824	2305	21.48	20230103	0.79	N	099410	500	67 억	288991	N	N	N	N
122	20230809	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-20	5	-0.71	73108405	26228	62.95	2780	2810	2765	3650	1970	2810	2787.42	2.18	-5899	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	378	29.37	1.25	12	0.19	95.00	2237.00	4175	20220824	-33.17	2305	20230103	21.04	3775	-26.09	20230607	2305	21.04	20230103	4175	-33.17	20220824	2305	21.04	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
123	20230809	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-20	5	-0.71	66563785	23882	57.32	2780	2810	2765	3650	1970	2810	2787.19	2.18	-5756	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	378	29.37	1.25	12	0.18	95.00	2237.00	4175	20220824	-33.17	2305	20230103	21.04	3775	-26.09	20230607	2305	21.04	20230103	4175	-33.17	20220824	2305	21.04	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
124	20230809	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-25	5	-0.89	63951155	22945	55.07	2780	2810	2765	3650	1970	2810	2787.15	2.18	-5614	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	377	29.32	1.24	12	0.17	95.00	2237.00	4175	20220824	-33.29	2305	20230103	20.82	3775	-26.23	20230607	2305	20.82	20230103	4175	-33.29	20220824	2305	20.82	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
125	20230809	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	0	3	0.00	52294065	18762	45.03	2780	2810	2765	3650	1970	2810	2787.23	2.18	-4814	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	381	29.58	1.26	12	0.14	95.00	2237.00	4175	20220824	-32.69	2305	20230103	21.91	3775	-25.56	20230607	2305	21.91	20230103	4175	-32.69	20220824	2305	21.91	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
126	20230809	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-35	5	-1.25	41773755	14978	35.95	2780	2810	2765	3650	1970	2810	2789.01	2.18	-4234	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	376	29.21	1.24	12	0.11	95.00	2237.00	4175	20220824	-33.53	2305	20230103	20.39	3775	-26.49	20230607	2305	20.39	20230103	4175	-33.53	20220824	2305	20.39	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
127	20230809	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-40	5	-1.42	34350720	12303	29.53	2780	2810	2765	3650	1970	2810	2792.06	2.18	-4071	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	375	29.16	1.24	12	0.09	95.00	2237.00	4175	20220824	-33.65	2305	20230103	20.17	3775	-26.62	20230607	2305	20.17	20230103	4175	-33.65	20220824	2305	20.17	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
128	20230809	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-5	5	-0.18	25003620	8946	21.47	2780	2810	2765	3650	1970	2810	2794.95	2.18	-3073	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	380	29.53	1.25	12	0.07	95.00	2237.00	4175	20220824	-32.81	2305	20230103	21.69	3775	-25.70	20230607	2305	21.69	20230103	4175	-32.81	20220824	2305	21.69	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
129	20230809	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-5	5	-0.18	4004195	1437	3.45	2780	2805	2765	3650	1970	2810	2786.50	2.18	-90	2890	2850	2805	2765	2720	2870	2785	68	840	500	2020	5	1	13541002	380	29.53	1.25	12	0.01	95.00	2237.00	4175	20220824	-32.81	2305	20230103	21.69	3775	-25.70	20230607	2305	21.69	20230103	4175	-32.81	20220824	2305	21.69	20230103	0.79	N	099410	500	67 억	294890	N	N	N	N
130	20230808	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	30	2	1.08	116400370	41662	100.46	2780	2845	2760	3610	1950	2780	2793.92	2.29	-14362	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	381	29.58	1.26	12	0.31	95.00	2237.00	4175	20220824	-32.69	2305	20230103	21.91	3775	-25.56	20230607	2305	21.91	20230103	4175	-32.69	20220824	2305	21.91	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
131	20230808	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	10	2	0.36	111914300	40063	96.60	2780	2845	2760	3610	1950	2780	2793.46	2.29	-12972	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	378	29.37	1.25	12	0.30	95.00	2237.00	4175	20220824	-33.17	2305	20230103	21.04	3775	-26.09	20230607	2305	21.04	20230103	4175	-33.17	20220824	2305	21.04	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
132	20230808	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	10	2	0.36	96853300	34662	83.58	2780	2845	2770	3610	1950	2780	2794.22	2.29	-10627	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	378	29.37	1.25	12	0.26	95.00	2237.00	4175	20220824	-33.17	2305	20230103	21.04	3775	-26.09	20230607	2305	21.04	20230103	4175	-33.17	20220824	2305	21.04	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
133	20230808	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	15	2	0.54	93822190	33571	80.95	2780	2845	2770	3610	1950	2780	2794.74	2.29	-10487	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	378	29.42	1.25	12	0.25	95.00	2237.00	4175	20220824	-33.05	2305	20230103	21.26	3775	-25.96	20230607	2305	21.26	20230103	4175	-33.05	20220824	2305	21.26	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
134	20230808	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	5	2	0.18	90373520	32330	77.96	2780	2845	2770	3610	1950	2780	2795.35	2.29	-10157	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	377	29.32	1.24	12	0.24	95.00	2237.00	4175	20220824	-33.29	2305	20230103	20.82	3775	-26.23	20230607	2305	20.82	20230103	4175	-33.29	20220824	2305	20.82	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
135	20230808	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	20	2	0.72	72810985	26016	62.73	2780	2845	2780	3610	1950	2780	2798.70	2.29	-4709	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	379	29.47	1.25	12	0.19	95.00	2237.00	4175	20220824	-32.93	2305	20230103	21.48	3775	-25.83	20230607	2305	21.48	20230103	4175	-32.93	20220824	2305	21.48	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
136	20230808	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	45	2	1.62	54795430	19634	47.34	2780	2845	2780	3610	1950	2780	2790.84	2.29	-1355	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	383	29.74	1.26	12	0.14	95.00	2237.00	4175	20220824	-32.34	2305	20230103	22.56	3775	-25.17	20230607	2305	22.56	20230103	4175	-32.34	20220824	2305	22.56	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
137	20230808	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	20	2	0.72	9077535	3243	7.82	2780	2845	2780	3610	1950	2780	2799.12	2.29	-282	2926	2852	2801	2727	2676	2827	2702	68	830	500	2000	5	1	13541002	379	29.47	1.25	12	0.02	95.00	2237.00	4175	20220824	-32.93	2305	20230103	21.48	3775	-25.83	20230607	2305	21.48	20230103	4175	-32.93	20220824	2305	21.48	20230103	0.78	N	099410	500	67 억	309637	N	N	N	N
138	20230807	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-95	5	-3.30	115455495	41309	30.57	2875	2875	2750	3735	2015	2875	2794.92	2.34	-8786	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	376	29.26	1.24	12	0.31	95.00	2237.00	4175	20220824	-33.41	2305	20230103	20.61	3775	-26.36	20230607	2305	20.61	20230103	4175	-33.41	20220824	2305	20.61	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
139	20230807	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-90	5	-3.13	111349525	39838	29.48	2875	2875	2750	3735	2015	2875	2795.06	2.34	-8280	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	377	29.32	1.24	12	0.29	95.00	2237.00	4175	20220824	-33.29	2305	20230103	20.82	3775	-26.23	20230607	2305	20.82	20230103	4175	-33.29	20220824	2305	20.82	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
140	20230807	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-80	5	-2.78	100169240	35826	26.51	2875	2875	2750	3735	2015	2875	2795.99	2.34	-8189	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	378	29.42	1.25	12	0.26	95.00	2237.00	4175	20220824	-33.05	2305	20230103	21.26	3775	-25.96	20230607	2305	21.26	20230103	4175	-33.05	20220824	2305	21.26	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
141	20230807	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-60	5	-2.09	95187725	34043	25.19	2875	2875	2750	3735	2015	2875	2796.10	2.34	-7124	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	381	29.63	1.26	12	0.25	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
142	20230807	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-75	5	-2.61	93099580	33300	24.64	2875	2875	2750	3735	2015	2875	2795.78	2.34	-6688	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	379	29.47	1.25	12	0.25	95.00	2237.00	4175	20220824	-32.93	2305	20230103	21.48	3775	-25.83	20230607	2305	21.48	20230103	4175	-32.93	20220824	2305	21.48	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
143	20230807	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-60	5	-2.09	85931855	30723	22.74	2875	2875	2750	3735	2015	2875	2796.99	2.34	-7417	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	381	29.63	1.26	12	0.23	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
144	20230807	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-95	5	-3.30	69052125	24661	18.25	2875	2875	2750	3735	2015	2875	2800.05	2.34	-5097	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	376	29.26	1.24	12	0.18	95.00	2237.00	4175	20220824	-33.41	2305	20230103	20.61	3775	-26.36	20230607	2305	20.61	20230103	4175	-33.41	20220824	2305	20.61	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
145	20230807	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-20	5	-0.70	13081125	4570	3.38	2875	2875	2830	3735	2015	2875	2862.39	2.34	-1753	3115	2995	2860	2740	2605	3055	2800	68	860	500	2070	5	1	13541002	387	30.05	1.28	12	0.03	95.00	2237.00	4175	20220824	-31.62	2305	20230103	23.86	3775	-24.37	20230607	2305	23.86	20230103	4175	-31.62	20220824	2305	23.86	20230103	0.77	N	099410	500	67 억	317055	N	N	N	N
146	20230804	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	150	2	5.50	390283495	135112	150.09	2745	2980	2725	3540	1910	2725	2888.59	2.11	30212	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	389	30.26	1.29	12	1.00	95.00	2237.00	4175	20220824	-31.14	2305	20230103	24.73	3775	-23.84	20230607	2305	24.73	20230103	4175	-31.14	20220824	2305	24.73	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
147	20230804	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	150	2	5.50	386344165	133742	148.56	2745	2980	2725	3540	1910	2725	2888.73	2.11	30494	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	389	30.26	1.29	12	0.99	95.00	2237.00	4175	20220824	-31.14	2305	20230103	24.73	3775	-23.84	20230607	2305	24.73	20230103	4175	-31.14	20220824	2305	24.73	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
148	20230804	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	125	2	4.59	369716460	127937	142.12	2745	2980	2725	3540	1910	2725	2889.83	2.11	28225	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	386	30.00	1.27	12	0.94	95.00	2237.00	4175	20220824	-31.74	2305	20230103	23.64	3775	-24.50	20230607	2305	23.64	20230103	4175	-31.74	20220824	2305	23.64	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
149	20230804	130623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	120	2	4.40	366274735	126727	140.77	2745	2980	2725	3540	1910	2725	2890.27	2.11	28253	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	385	29.95	1.27	12	0.94	95.00	2237.00	4175	20220824	-31.86	2305	20230103	23.43	3775	-24.64	20230607	2305	23.43	20230103	4175	-31.86	20220824	2305	23.43	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
150	20230804	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	115	2	4.22	353664620	122276	135.83	2745	2980	2725	3540	1910	2725	2892.35	2.11	28888	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	385	29.89	1.27	12	0.90	95.00	2237.00	4175	20220824	-31.98	2305	20230103	23.21	3775	-24.77	20230607	2305	23.21	20230103	4175	-31.98	20220824	2305	23.21	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
151	20230804	110628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	145	2	5.32	335338990	115801	128.63	2745	2980	2725	3540	1910	2725	2895.82	2.11	26604	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	389	30.21	1.28	12	0.86	95.00	2237.00	4175	20220824	-31.26	2305	20230103	24.51	3775	-23.97	20230607	2305	24.51	20230103	4175	-31.26	20220824	2305	24.51	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
152	20230804	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	190	2	6.97	308756960	106489	118.29	2745	2980	2725	3540	1910	2725	2899.43	2.11	25579	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	395	30.68	1.30	12	0.79	95.00	2237.00	4175	20220824	-30.18	2305	20230103	26.46	3775	-22.78	20230607	2305	26.46	20230103	4175	-30.18	20220824	2305	26.46	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
153	20230804	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	10	2	0.37	15468440	5667	6.30	2745	2745	2725	3540	1910	2725	2729.56	2.11	-4389	2851	2787	2741	2677	2631	2765	2655	68	815	500	1960	5	1	13541002	370	28.79	1.22	12	0.04	95.00	2237.00	4175	20220824	-34.49	2305	20230103	18.66	3775	-27.55	20230607	2305	18.66	20230103	4175	-34.49	20220824	2305	18.66	20230103	0.79	N	099410	500	67 억	285268	N	N	N	N
154	20230803	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-80	5	-2.85	245754690	90023	132.79	2805	2805	2695	3645	1965	2805	2729.87	2.07	4986	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	369	28.68	1.22	12	0.66	95.00	2237.00	4175	20220824	-34.73	2305	20230103	18.22	3775	-27.81	20230607	2305	18.22	20230103	4175	-34.73	20220824	2305	18.22	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
155	20230803	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-75	5	-2.67	239085070	87582	129.19	2805	2805	2695	3645	1965	2805	2729.80	2.07	5653	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	370	28.74	1.22	12	0.65	95.00	2237.00	4175	20220824	-34.61	2305	20230103	18.44	3775	-27.68	20230607	2305	18.44	20230103	4175	-34.61	20220824	2305	18.44	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
156	20230803	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-95	5	-3.39	218944365	80160	118.24	2805	2805	2695	3645	1965	2805	2731.29	2.07	3473	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	367	28.53	1.21	12	0.59	95.00	2237.00	4175	20220824	-35.09	2305	20230103	17.57	3775	-28.21	20230607	2305	17.57	20230103	4175	-35.09	20220824	2305	17.57	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
157	20230803	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-85	5	-3.03	215119735	78748	116.16	2805	2805	2695	3645	1965	2805	2731.70	2.07	3595	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	368	28.63	1.22	12	0.58	95.00	2237.00	4175	20220824	-34.85	2305	20230103	18.00	3775	-27.95	20230607	2305	18.00	20230103	4175	-34.85	20220824	2305	18.00	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
158	20230803	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-105	5	-3.74	171930465	62786	92.61	2805	2805	2700	3645	1965	2805	2738.30	2.07	-1416	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	366	28.42	1.21	12	0.46	95.00	2237.00	4175	20220824	-35.33	2305	20230103	17.14	3775	-28.48	20230607	2305	17.14	20230103	4175	-35.33	20220824	2305	17.14	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
159	20230803	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-95	5	-3.39	150652915	54917	81.00	2805	2805	2700	3645	1965	2805	2743.23	2.07	-2079	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	367	28.53	1.21	12	0.41	95.00	2237.00	4175	20220824	-35.09	2305	20230103	17.57	3775	-28.21	20230607	2305	17.57	20230103	4175	-35.09	20220824	2305	17.57	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
160	20230803	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-45	5	-1.60	61620785	22245	32.81	2805	2805	2730	3645	1965	2805	2770.01	2.07	-4810	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	374	29.05	1.23	12	0.16	95.00	2237.00	4175	20220824	-33.89	2305	20230103	19.74	3775	-26.89	20230607	2305	19.74	20230103	4175	-33.89	20220824	2305	19.74	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
161	20230803	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-15	5	-0.53	19455520	6952	10.25	2805	2805	2790	3645	1965	2805	2798.50	2.07	-4741	3005	2905	2845	2745	2685	2875	2715	68	840	500	2010	5	1	13541002	378	29.37	1.25	12	0.05	95.00	2237.00	4175	20220824	-33.17	2305	20230103	21.04	3775	-26.09	20230607	2305	21.04	20230103	4175	-33.17	20220824	2305	21.04	20230103	0.77	N	099410	500	67 억	280270	N	N	N	N
162	20230802	160619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-110	5	-3.77	193085355	67795	129.24	2915	2945	2785	3785	2045	2915	2848.08	2.15	-11206	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	380	29.53	1.25	12	0.50	95.00	2237.00	4175	20220824	-32.81	2305	20230103	21.69	3775	-25.70	20230607	2305	21.69	20230103	4175	-32.81	20220824	2305	21.69	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
163	20230802	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-100	5	-3.43	180771955	63405	120.88	2915	2945	2785	3785	2045	2915	2851.07	2.15	-9836	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	381	29.63	1.26	12	0.47	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
164	20230802	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-100	5	-3.43	152468375	53303	101.62	2915	2945	2800	3785	2045	2915	2860.41	2.15	-8394	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	381	29.63	1.26	12	0.39	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
165	20230802	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-80	5	-2.74	129772395	45245	86.25	2915	2945	2815	3785	2045	2915	2868.22	2.15	-7735	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	384	29.84	1.27	12	0.33	95.00	2237.00	4175	20220824	-32.10	2305	20230103	22.99	3775	-24.90	20230607	2305	22.99	20230103	4175	-32.10	20220824	2305	22.99	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
166	20230802	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-75	5	-2.57	121920630	42479	80.98	2915	2945	2815	3785	2045	2915	2870.14	2.15	-7260	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	385	29.89	1.27	12	0.31	95.00	2237.00	4175	20220824	-31.98	2305	20230103	23.21	3775	-24.77	20230607	2305	23.21	20230103	4175	-31.98	20220824	2305	23.21	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
167	20230802	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-65	5	-2.23	86742185	30083	57.35	2915	2945	2850	3785	2045	2915	2883.43	2.15	-646	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	386	30.00	1.27	12	0.22	95.00	2237.00	4175	20220824	-31.74	2305	20230103	23.64	3775	-24.50	20230607	2305	23.64	20230103	4175	-31.74	20220824	2305	23.64	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
168	20230802	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-20	5	-0.69	58597180	20272	38.65	2915	2945	2865	3785	2045	2915	2890.55	2.15	770	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	392	30.47	1.29	12	0.15	95.00	2237.00	4175	20220824	-30.66	2305	20230103	25.60	3775	-23.31	20230607	2305	25.60	20230103	4175	-30.66	20220824	2305	25.60	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
169	20230802	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-35	5	-1.20	12295975	4259	8.12	2915	2915	2870	3785	2045	2915	2887.06	2.15	567	3038	2976	2888	2826	2738	2990	2840	68	870	500	2090	5	1	13541002	390	30.32	1.29	12	0.03	95.00	2237.00	4175	20220824	-31.02	2305	20230103	24.95	3775	-23.71	20230607	2305	24.95	20230103	4175	-31.02	20220824	2305	24.95	20230103	0.79	N	099410	500	67 억	291134	N	N	N	N
170	20230801	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	0	3	0.00	151735750	52450	26.82	2915	2950	2800	3785	2045	2915	2892.93	2.21	-10812	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	395	30.68	1.30	12	0.39	95.00	2237.00	4175	20220824	-30.18	2305	20230103	26.46	3775	-22.78	20230607	2305	26.46	20230103	4175	-30.18	20220824	2305	26.46	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
171	20230801	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-25	5	-0.86	138938945	48027	24.56	2915	2950	2800	3785	2045	2915	2892.90	2.21	-10353	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	391	30.42	1.29	12	0.35	95.00	2237.00	4175	20220824	-30.78	2305	20230103	25.38	3775	-23.44	20230607	2305	25.38	20230103	4175	-30.78	20220824	2305	25.38	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
172	20230801	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-45	5	-1.54	123646960	42715	21.84	2915	2950	2800	3785	2045	2915	2894.67	2.21	-7456	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	389	30.21	1.28	12	0.32	95.00	2237.00	4175	20220824	-31.26	2305	20230103	24.51	3775	-23.97	20230607	2305	24.51	20230103	4175	-31.26	20220824	2305	24.51	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
173	20230801	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	0	3	0.00	77765245	26687	13.65	2915	2950	2885	3785	2045	2915	2913.97	2.21	-4148	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	395	30.68	1.30	12	0.20	95.00	2237.00	4175	20220824	-30.18	2305	20230103	26.46	3775	-22.78	20230607	2305	26.46	20230103	4175	-30.18	20220824	2305	26.46	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
174	20230801	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	10	2	0.34	69559470	23880	12.21	2915	2950	2885	3785	2045	2915	2912.87	2.21	-3154	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	396	30.79	1.31	12	0.18	95.00	2237.00	4175	20220824	-29.94	2305	20230103	26.90	3775	-22.52	20230607	2305	26.90	20230103	4175	-29.94	20220824	2305	26.90	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
175	20230801	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	35	2	1.20	62507520	21475	10.98	2915	2950	2885	3785	2045	2915	2910.70	2.21	-2014	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	399	31.05	1.32	12	0.16	95.00	2237.00	4175	20220824	-29.34	2305	20230103	27.98	3775	-21.85	20230607	2305	27.98	20230103	4175	-29.34	20220824	2305	27.98	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
176	20230801	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-15	5	-0.51	54972760	18910	9.67	2915	2945	2885	3785	2045	2915	2907.05	2.21	425	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	393	30.53	1.30	12	0.14	95.00	2237.00	4175	20220824	-30.54	2305	20230103	25.81	3775	-23.18	20230607	2305	25.81	20230103	4175	-30.54	20220824	2305	25.81	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N
177	20230801	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	30	2	1.03	9239735	3169	1.62	2915	2945	2915	3785	2045	2915	2915.68	2.21	-458	3125	3020	2885	2780	2645	3072	2832	68	870	500	2090	5	1	13541002	399	31.00	1.32	12	0.02	95.00	2237.00	4175	20220824	-29.46	2305	20230103	27.77	3775	-21.99	20230607	2305	27.77	20230103	4175	-29.46	20220824	2305	27.77	20230103	0.78	N	099410	500	67 억	299267	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History