KissMeData/101930/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160753	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11610	270	2	2.38	246867100	21310	102.92	11400	11620	11350	14740	7940	11340	11584.57	3.12	-1963	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1083	-10.06	0.64	12	0.23	-1154.00	18255.00	17000	20220901	-31.71	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	17000	-31.71	20220901	7600	52.76	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
3	20230831	150953	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11610	270	2	2.38	244371210	21095	101.88	11400	11620	11350	14740	7940	11340	11584.32	3.12	-1995	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1083	-10.06	0.64	12	0.23	-1154.00	18255.00	17000	20220901	-31.71	7600	20230818	52.76	15120	-23.21	20230216	7600	52.76	20230818	17000	-31.71	20220901	7600	52.76	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
4	20230831	141053	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11560	220	2	1.94	178049440	15375	74.25	11400	11620	11350	14740	7940	11340	11580.45	3.12	-1143	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1079	-10.02	0.63	12	0.16	-1154.00	18255.00	17000	20220901	-32.00	7600	20230818	52.11	15120	-23.54	20230216	7600	52.11	20230818	17000	-32.00	20220901	7600	52.11	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
5	20230831	131021	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11590	250	2	2.20	166119470	14345	69.28	11400	11620	11350	14740	7940	11340	11580.30	3.12	-1100	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1082	-10.04	0.63	12	0.15	-1154.00	18255.00	17000	20220901	-31.82	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	17000	-31.82	20220901	7600	52.50	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
6	20230831	121045	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11570	230	2	2.03	141474590	12217	59.00	11400	11620	11350	14740	7940	11340	11580.14	3.12	-893	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1080	-10.03	0.63	12	0.13	-1154.00	18255.00	17000	20220901	-31.94	7600	20230818	52.24	15120	-23.48	20230216	7600	52.24	20230818	17000	-31.94	20220901	7600	52.24	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
7	20230831	111459	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11590	250	2	2.20	111998830	9670	46.70	11400	11620	11350	14740	7940	11340	11582.09	3.12	-657	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1082	-10.04	0.63	12	0.10	-1154.00	18255.00	17000	20220901	-31.82	7600	20230818	52.50	15120	-23.35	20230216	7600	52.50	20230818	17000	-31.82	20220901	7600	52.50	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
8	20230831	101136	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11600	260	2	2.29	59517340	5144	24.84	11400	11620	11350	14740	7940	11340	11570.24	3.12	-350	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1082	-10.05	0.64	12	0.06	-1154.00	18255.00	17000	20220901	-31.76	7600	20230818	52.63	15120	-23.28	20230216	7600	52.63	20230818	17000	-31.76	20220901	7600	52.63	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
9	20230831	091001	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11490	150	2	1.32	5883970	514	2.48	11400	11490	11350	14740	7940	11340	11447.41	3.12	-139	11566	11452	11276	11162	10986	11510	11220	47	3400	500	7930	10	1	9331705	1072	-9.96	0.63	12	0.01	-1154.00	18255.00	17000	20220901	-32.41	7600	20230818	51.18	15120	-24.01	20230216	7600	51.18	20230818	17000	-32.41	20220901	7600	51.18	20230818	0.79	N	101930	500	46 억	291414	N	N	N	N
10	20230830	160756	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11340	310	2	2.81	234523910	20706	72.67	11150	11390	11100	14330	7730	11030	11326.37	3.14	-1942	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1058	-9.83	0.62	12	0.22	-1154.00	18255.00	17000	20220901	-33.29	7600	20230818	49.21	15120	-25.00	20230216	7600	49.21	20230818	17000	-33.29	20220901	7600	49.21	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
11	20230830	150932	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11320	290	2	2.63	225439740	19905	69.86	11150	11390	11100	14330	7730	11030	11325.78	3.14	-1947	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1056	-9.81	0.62	12	0.21	-1154.00	18255.00	17000	20220901	-33.41	7600	20230818	48.95	15120	-25.13	20230216	7600	48.95	20230818	17000	-33.41	20220901	7600	48.95	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
12	20230830	141017	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11350	320	2	2.90	204864510	18088	63.48	11150	11390	11100	14330	7730	11030	11325.99	3.14	-1556	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1059	-9.84	0.62	12	0.19	-1154.00	18255.00	17000	20220901	-33.24	7600	20230818	49.34	15120	-24.93	20230216	7600	49.34	20230818	17000	-33.24	20220901	7600	49.34	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
13	20230830	131005	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11380	350	2	3.17	179690240	15869	55.69	11150	11390	11100	14330	7730	11030	11323.35	3.14	-1143	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1062	-9.86	0.62	12	0.17	-1154.00	18255.00	17000	20220901	-33.06	7600	20230818	49.74	15120	-24.74	20230216	7600	49.74	20230818	17000	-33.06	20220901	7600	49.74	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
14	20230830	121018	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11370	340	2	3.08	146507110	12953	45.46	11150	11390	11100	14330	7730	11030	11310.67	3.14	-1021	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1061	-9.85	0.62	12	0.14	-1154.00	18255.00	17000	20220901	-33.12	7600	20230818	49.61	15120	-24.80	20230216	7600	49.61	20230818	17000	-33.12	20220901	7600	49.61	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
15	20230830	111446	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11390	360	2	3.26	115440080	10223	35.88	11150	11390	11100	14330	7730	11030	11292.19	3.14	-331	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1063	-9.87	0.62	12	0.11	-1154.00	18255.00	17000	20220901	-33.00	7600	20230818	49.87	15120	-24.67	20230216	7600	49.87	20230818	17000	-33.00	20220901	7600	49.87	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
16	20230830	101048	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11280	250	2	2.27	77913670	6920	24.29	11150	11360	11100	14330	7730	11030	11259.20	3.14	-700	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1053	-9.77	0.62	12	0.07	-1154.00	18255.00	17000	20220901	-33.65	7600	20230818	48.42	15120	-25.40	20230216	7600	48.42	20230818	17000	-33.65	20220901	7600	48.42	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
17	20230830	090946	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11130	100	2	0.91	12528470	1124	3.94	11150	11270	11100	14330	7730	11030	11146.33	3.14	-529	11430	11230	10900	10700	10370	11330	10800	47	3300	500	7720	10	1	9331705	1039	-9.64	0.61	12	0.01	-1154.00	18255.00	17000	20220901	-34.53	7600	20230818	46.45	15120	-26.39	20230216	7600	46.45	20230818	17000	-34.53	20220901	7600	46.45	20230818	0.79	N	101930	500	46 억	292983	N	N	N	N
18	20230829	160752	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	11030	360	2	3.37	308035850	28367	231.30	10570	11100	10570	13870	7470	10670	10858.83	3.13	930	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1029	-9.56	0.60	12	0.30	-1154.00	18255.00	17000	20220901	-35.12	7600	20230818	45.13	15120	-27.05	20230216	7600	45.13	20230818	17000	-35.12	20220901	7600	45.13	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
19	20230829	150939	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10980	310	2	2.91	285441620	26315	214.57	10570	11100	10570	13870	7470	10670	10847.11	3.13	1064	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1025	-9.51	0.60	12	0.28	-1154.00	18255.00	17000	20220901	-35.41	7600	20230818	44.47	15120	-27.38	20230216	7600	44.47	20230818	17000	-35.41	20220901	7600	44.47	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
20	20230829	141048	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10940	270	2	2.53	259267500	23925	195.08	10570	11100	10570	13870	7470	10670	10836.68	3.13	1035	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1021	-9.48	0.60	12	0.26	-1154.00	18255.00	17000	20220901	-35.65	7600	20230818	43.95	15120	-27.65	20230216	7600	43.95	20230818	17000	-35.65	20220901	7600	43.95	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
21	20230829	131001	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10840	170	2	1.59	237108260	21886	178.46	10570	11100	10570	13870	7470	10670	10833.79	3.13	861	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1012	-9.39	0.59	12	0.23	-1154.00	18255.00	17000	20220901	-36.24	7600	20230818	42.63	15120	-28.31	20230216	7600	42.63	20230818	17000	-36.24	20220901	7600	42.63	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
22	20230829	121037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10950	280	2	2.62	223656170	20647	168.35	10570	11100	10570	13870	7470	10670	10832.38	3.13	768	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1022	-9.49	0.60	12	0.22	-1154.00	18255.00	17000	20220901	-35.59	7600	20230818	44.08	15120	-27.58	20230216	7600	44.08	20230818	17000	-35.59	20220901	7600	44.08	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
23	20230829	111707	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10670	0	3	0.00	88278040	8229	67.10	10570	10890	10570	13870	7470	10670	10727.68	3.13	-1354	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	996	-9.25	0.58	12	0.09	-1154.00	18255.00	17000	20220901	-37.24	7600	20230818	40.39	15120	-29.43	20230216	7600	40.39	20230818	17000	-37.24	20220901	7600	40.39	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
24	20230829	101130	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10730	60	2	0.56	39779520	3709	30.24	10570	10890	10570	13870	7470	10670	10725.13	3.13	-883	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1001	-9.30	0.59	12	0.04	-1154.00	18255.00	17000	20220901	-36.88	7600	20230818	41.18	15120	-29.03	20230216	7600	41.18	20230818	17000	-36.88	20220901	7600	41.18	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
25	20230829	090738	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10770	100	2	0.94	24656140	2300	18.75	10570	10890	10570	13870	7470	10670	10720.06	3.13	-1007	11056	10862	10546	10352	10036	10960	10450	47	3200	500	7460	10	1	9331705	1005	-9.33	0.59	12	0.02	-1154.00	18255.00	17000	20220901	-36.65	7600	20230818	41.71	15120	-28.77	20230216	7600	41.71	20230818	17000	-36.65	20220901	7600	41.71	20230818	0.79	N	101930	500	46 억	292256	N	N	N	N
26	20230828	160729	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10670	200	2	1.91	129519820	12264	123.64	10230	10740	10230	13610	7330	10470	10560.89	3.11	1674	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	996	-9.25	0.58	12	0.13	-1154.00	18255.00	17000	20220901	-37.24	7600	20230818	40.39	15120	-29.43	20230216	7600	40.39	20230818	17000	-37.24	20220901	7600	40.39	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
27	20230828	150739	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10700	230	2	2.20	124542790	11797	118.93	10230	10740	10230	13610	7330	10470	10557.16	3.11	1570	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	998	-9.27	0.59	12	0.13	-1154.00	18255.00	17000	20220901	-37.06	7600	20230818	40.79	15120	-29.23	20230216	7600	40.79	20230818	17000	-37.06	20220901	7600	40.79	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
28	20230828	140739	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10630	160	2	1.53	84447190	8031	80.97	10230	10630	10230	13610	7330	10470	10515.15	3.11	1420	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	992	-9.21	0.58	12	0.09	-1154.00	18255.00	17000	20220901	-37.47	7600	20230818	39.87	15120	-29.70	20230216	7600	39.87	20230818	17000	-37.47	20220901	7600	39.87	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
29	20230828	130745	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10480	10	2	0.10	48599890	4644	46.82	10230	10600	10230	13610	7330	10470	10465.09	3.11	293	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	978	-9.08	0.57	12	0.05	-1154.00	18255.00	17000	20220901	-38.35	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	17000	-38.35	20220901	7600	37.89	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
30	20230828	120738	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10500	30	2	0.29	42575660	4071	41.04	10230	10600	10230	13610	7330	10470	10458.28	3.11	109	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	980	-9.10	0.58	12	0.04	-1154.00	18255.00	17000	20220901	-38.24	7600	20230818	38.16	15120	-30.56	20230216	7600	38.16	20230818	17000	-38.24	20220901	7600	38.16	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
31	20230828	110733	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10470	0	3	0.00	21838990	2093	21.10	10230	10600	10230	13610	7330	10470	10434.30	3.11	-34	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	977	-9.07	0.57	12	0.02	-1154.00	18255.00	17000	20220901	-38.41	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	17000	-38.41	20220901	7600	37.76	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
32	20230828	100728	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10480	10	2	0.10	12764120	1227	12.37	10230	10600	10230	13610	7330	10470	10402.71	3.11	-22	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	978	-9.08	0.57	12	0.01	-1154.00	18255.00	17000	20220901	-38.35	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	17000	-38.35	20220901	7600	37.89	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
33	20230828	090739	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	10600	130	2	1.24	4418080	423	4.26	10230	10600	10230	13610	7330	10470	10444.63	3.11	28	10676	10572	10396	10292	10116	10485	10205	47	3140	500	7320	10	1	9331705	989	-9.19	0.58	12	0.00	-1154.00	18255.00	17000	20220901	-37.65	7600	20230818	39.47	15120	-29.89	20230216	7600	39.47	20230818	17000	-37.65	20220901	7600	39.47	20230818	0.80	N	101930	500	46 억	290582	N	N	N	N
34	20230825	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-20	5	-0.19	102808350	9919	69.98	10490	10500	10220	13630	7350	10490	10364.79	3.13	-1156	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	977	-9.07	0.57	12	0.11	-1154.00	18255.00	17050	20220824	-38.59	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	17000	-38.41	20220901	7600	37.76	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
35	20230825	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	-20	5	-0.19	91977510	8877	62.62	10490	10500	10220	13630	7350	10490	10361.33	3.13	-1046	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	977	-9.07	0.57	12	0.10	-1154.00	18255.00	17050	20220824	-38.59	7600	20230818	37.76	15120	-30.75	20230216	7600	37.76	20230818	17000	-38.41	20220901	7600	37.76	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
36	20230825	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10440	-50	5	-0.48	66959810	6461	45.58	10490	10500	10220	13630	7350	10490	10363.69	3.13	-736	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	974	-9.05	0.57	12	0.07	-1154.00	18255.00	17050	20220824	-38.77	7600	20230818	37.37	15120	-30.95	20230216	7600	37.37	20230818	17000	-38.59	20220901	7600	37.37	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
37	20230825	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10380	-110	5	-1.05	54688380	5281	37.26	10490	10500	10220	13630	7350	10490	10355.69	3.13	-651	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	969	-8.99	0.57	12	0.06	-1154.00	18255.00	17050	20220824	-39.12	7600	20230818	36.58	15120	-31.35	20230216	7600	36.58	20230818	17000	-38.94	20220901	7600	36.58	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
38	20230825	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10390	-100	5	-0.95	45981820	4441	31.33	10490	10500	10220	13630	7350	10490	10353.93	3.13	-538	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	970	-9.00	0.57	12	0.05	-1154.00	18255.00	17050	20220824	-39.06	7600	20230818	36.71	15120	-31.28	20230216	7600	36.71	20230818	17000	-38.88	20220901	7600	36.71	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
39	20230825	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10330	-160	5	-1.53	29038930	2806	19.80	10490	10500	10220	13630	7350	10490	10348.87	3.13	-546	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	964	-8.95	0.57	12	0.03	-1154.00	18255.00	17050	20220824	-39.41	7600	20230818	35.92	15120	-31.68	20230216	7600	35.92	20230818	17000	-39.24	20220901	7600	35.92	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
40	20230825	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	-120	5	-1.14	6792640	653	4.61	10490	10500	10220	13630	7350	10490	10402.21	3.13	-360	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	968	-8.99	0.57	12	0.01	-1154.00	18255.00	17050	20220824	-39.18	7600	20230818	36.45	15120	-31.42	20230216	7600	36.45	20230818	17000	-39.00	20220901	7600	36.45	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
41	20230825	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10430	-60	5	-0.57	51710	5	0.04	10490	10490	10220	13630	7350	10490	10342.00	3.13	0	10836	10662	10456	10282	10076	10750	10370	47	3140	500	7340	10	1	9331705	973	-9.04	0.57	12	0.00	-1154.00	18255.00	17050	20220824	-38.83	7600	20230818	37.24	15120	-31.02	20230216	7600	37.24	20230818	17000	-38.65	20220901	7600	37.24	20230818	0.80	N	101930	500	46 억	291738	N	N	N	N
42	20230824	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	0	3	0.00	146631120	14175	78.28	10380	10630	10250	13630	7350	10490	10344.30	3.15	-1859	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	979	-9.09	0.57	12	0.15	-1154.00	18255.00	17050	20220824	-38.48	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	17050	-38.48	20220824	7600	38.03	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
43	20230824	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-30	5	-0.29	141694290	13703	75.68	10380	10630	10250	13630	7350	10490	10340.38	3.15	-1790	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	976	-9.06	0.57	12	0.15	-1154.00	18255.00	17050	20220824	-38.65	7600	20230818	37.63	15120	-30.82	20230216	7600	37.63	20230818	17050	-38.65	20220824	7600	37.63	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
44	20230824	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	-90	5	-0.86	133760480	12939	71.46	10380	10630	10250	13630	7350	10490	10337.78	3.15	-1773	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	970	-9.01	0.57	12	0.14	-1154.00	18255.00	17050	20220824	-39.00	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	17050	-39.00	20220824	7600	36.84	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
45	20230824	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	-190	5	-1.81	87421740	8433	46.57	10380	10630	10290	13630	7350	10490	10366.62	3.15	-1396	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	961	-8.93	0.56	12	0.09	-1154.00	18255.00	17050	20220824	-39.59	7600	20230818	35.53	15120	-31.88	20230216	7600	35.53	20230818	17050	-39.59	20220824	7600	35.53	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
46	20230824	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	-190	5	-1.81	68555390	6606	36.48	10380	10630	10290	13630	7350	10490	10377.75	3.15	-1036	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	961	-8.93	0.56	12	0.07	-1154.00	18255.00	17050	20220824	-39.59	7600	20230818	35.53	15120	-31.88	20230216	7600	35.53	20230818	17050	-39.59	20220824	7600	35.53	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
47	20230824	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-40	5	-0.38	20281460	1940	10.71	10380	10630	10380	13630	7350	10490	10454.36	3.15	-501	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	975	-9.06	0.57	12	0.02	-1154.00	18255.00	17050	20220824	-38.71	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	17050	-38.71	20220824	7600	37.50	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
48	20230824	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10440	-50	5	-0.48	14013210	1339	7.39	10380	10630	10380	13630	7350	10490	10465.43	3.15	-120	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	974	-9.05	0.57	12	0.01	-1154.00	18255.00	17050	20220824	-38.77	7600	20230818	37.37	15120	-30.95	20230216	7600	37.37	20230818	17050	-38.77	20220824	7600	37.37	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
49	20230824	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	70	2	0.67	1347080	129	0.71	10380	10630	10380	13630	7350	10490	10442.48	3.15	-3	10696	10592	10476	10372	10256	10535	10315	47	3140	500	7340	10	1	9331705	985	-9.15	0.58	12	0.00	-1154.00	18255.00	17050	20220824	-38.06	7600	20230818	38.95	15120	-30.16	20230216	7600	38.95	20230818	17050	-38.06	20220824	7600	38.95	20230818	0.84	N	101930	500	46 억	293597	N	N	N	N
50	20230823	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-30	5	-0.29	188905520	18107	60.68	10580	10580	10360	13670	7370	10520	10432.73	3.20	-4594	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	979	-9.09	0.57	12	0.19	-1154.00	18255.00	17050	20220824	-38.48	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	17050	-38.48	20220824	7600	38.03	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
51	20230823	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-40	5	-0.38	166600480	15972	53.52	10580	10580	10360	13670	7370	10520	10430.78	3.20	-4546	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	978	-9.08	0.57	12	0.17	-1154.00	18255.00	17050	20220824	-38.53	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	17050	-38.53	20220824	7600	37.89	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
52	20230823	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	-40	5	-0.38	140884550	13508	45.27	10580	10580	10360	13670	7370	10520	10429.71	3.20	-3306	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	978	-9.08	0.57	12	0.14	-1154.00	18255.00	17050	20220824	-38.53	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	17050	-38.53	20220824	7600	37.89	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
53	20230823	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-70	5	-0.67	119878730	11498	38.53	10580	10580	10360	13670	7370	10520	10426.05	3.20	-2005	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	975	-9.06	0.57	12	0.12	-1154.00	18255.00	17050	20220824	-38.71	7600	20230818	37.50	15120	-30.89	20230216	7600	37.50	20230818	17050	-38.71	20220824	7600	37.50	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
54	20230823	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10360	-160	5	-1.52	113797270	10916	36.58	10580	10580	10360	13670	7370	10520	10424.81	3.20	-1625	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	967	-8.98	0.57	12	0.12	-1154.00	18255.00	17050	20220824	-39.24	7600	20230818	36.32	15120	-31.48	20230216	7600	36.32	20230818	17050	-39.24	20220824	7600	36.32	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
55	20230823	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-30	5	-0.29	60562450	5798	19.43	10580	10580	10400	13670	7370	10520	10445.40	3.20	-1843	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	979	-9.09	0.57	12	0.06	-1154.00	18255.00	17050	20220824	-38.48	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	17050	-38.48	20220824	7600	38.03	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
56	20230823	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10410	-110	5	-1.05	52003920	4981	16.69	10580	10580	10400	13670	7370	10520	10440.46	3.20	-1451	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	971	-9.02	0.57	12	0.05	-1154.00	18255.00	17050	20220824	-38.94	7600	20230818	36.97	15120	-31.15	20230216	7600	36.97	20230818	17050	-38.94	20220824	7600	36.97	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
57	20230823	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	10	2	0.10	3369320	320	1.07	10580	10580	10440	13670	7370	10520	10529.12	3.20	-189	11020	10770	10380	10130	9740	10895	10255	47	3150	500	7360	10	1	9331705	983	-9.12	0.58	12	0.00	-1154.00	18255.00	17050	20220824	-38.24	7600	20230818	38.55	15120	-30.36	20230216	7600	38.55	20230818	17050	-38.24	20220824	7600	38.55	20230818	0.85	N	101930	500	46 억	298191	N	N	N	N
58	20230822	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10520	580	2	5.84	308469200	29775	91.70	9990	10630	9990	12920	6960	9940	10359.99	3.11	7564	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	982	-9.12	0.58	12	0.32	-1154.00	18255.00	17050	20220824	-38.30	7600	20230818	38.42	15120	-30.42	20230216	7600	38.42	20230818	17050	-38.30	20220824	7600	38.42	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
59	20230822	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	570	2	5.73	290114720	28026	86.31	9990	10630	9990	12920	6960	9940	10351.63	3.11	7513	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	981	-9.11	0.58	12	0.30	-1154.00	18255.00	17050	20220824	-38.36	7600	20230818	38.29	15120	-30.49	20230216	7600	38.29	20230818	17050	-38.36	20220824	7600	38.29	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
60	20230822	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	540	2	5.43	243160140	23552	72.53	9990	10630	9990	12920	6960	9940	10324.39	3.11	7869	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	978	-9.08	0.57	12	0.25	-1154.00	18255.00	17050	20220824	-38.53	7600	20230818	37.89	15120	-30.69	20230216	7600	37.89	20230818	17050	-38.53	20220824	7600	37.89	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
61	20230822	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	550	2	5.53	231759050	22466	69.19	9990	10630	9990	12920	6960	9940	10315.99	3.11	8176	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	979	-9.09	0.57	12	0.24	-1154.00	18255.00	17050	20220824	-38.48	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	17050	-38.48	20220824	7600	38.03	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
62	20230822	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	550	2	5.53	185662260	18080	55.68	9990	10490	9990	12920	6960	9940	10268.93	3.11	6605	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	979	-9.09	0.57	12	0.19	-1154.00	18255.00	17050	20220824	-38.48	7600	20230818	38.03	15120	-30.62	20230216	7600	38.03	20230818	17050	-38.48	20220824	7600	38.03	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
63	20230822	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	460	2	4.63	139806080	13686	42.15	9990	10400	9990	12920	6960	9940	10215.26	3.11	5204	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	970	-9.01	0.57	12	0.15	-1154.00	18255.00	17050	20220824	-39.00	7600	20230818	36.84	15120	-31.22	20230216	7600	36.84	20230818	17050	-39.00	20220824	7600	36.84	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
64	20230822	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	400	2	4.02	108761710	10693	32.93	9990	10380	9990	12920	6960	9940	10171.30	3.11	4853	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	965	-8.96	0.57	12	0.11	-1154.00	18255.00	17050	20220824	-39.35	7600	20230818	36.05	15120	-31.61	20230216	7600	36.05	20230818	17050	-39.35	20220824	7600	36.05	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
65	20230822	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10110	170	2	1.71	19613870	1958	6.03	9990	10200	9990	12920	6960	9940	10017.30	3.11	-217	10393	10166	9733	9506	9073	10280	9620	47	2980	500	6950	10	1	9331705	943	-8.76	0.55	12	0.02	-1154.00	18255.00	17050	20220824	-40.70	7600	20230818	33.03	15120	-33.13	20230216	7600	33.03	20230818	17050	-40.70	20220824	7600	33.03	20230818	0.87	N	101930	500	46 억	290627	N	N	N	N
66	20230821	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9940	580	2	6.20	315738370	32470	17.99	9360	9960	9300	12160	6560	9360	9726.26	2.99	11881	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	928	-8.61	0.54	12	0.35	-1154.00	18255.00	17050	20220824	-41.70	7600	20230818	30.79	15120	-34.26	20230216	7600	30.79	20230818	17050	-41.70	20220824	7600	30.79	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
67	20230821	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9930	570	2	6.09	295055910	30385	16.83	9360	9960	9300	12160	6560	9360	9712.90	2.99	11276	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	927	-8.60	0.54	12	0.33	-1154.00	18255.00	17050	20220824	-41.76	7600	20230818	30.66	15120	-34.33	20230216	7600	30.66	20230818	17050	-41.76	20220824	7600	30.66	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
68	20230821	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9820	460	2	4.91	178932730	18623	10.32	9360	9960	9300	12160	6560	9360	9610.85	2.99	5066	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	916	-8.51	0.54	12	0.20	-1154.00	18255.00	17050	20220824	-42.40	7600	20230818	29.21	15120	-35.05	20230216	7600	29.21	20230818	17050	-42.40	20220824	7600	29.21	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
69	20230821	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9840	480	2	5.13	172886830	18007	9.98	9360	9960	9300	12160	6560	9360	9603.80	2.99	5621	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	918	-8.53	0.54	12	0.19	-1154.00	18255.00	17050	20220824	-42.29	7600	20230818	29.47	15120	-34.92	20230216	7600	29.47	20230818	17050	-42.29	20220824	7600	29.47	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
70	20230821	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9870	510	2	5.45	161280860	16825	9.32	9360	9960	9300	12160	6560	9360	9588.50	2.99	5745	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	921	-8.55	0.54	12	0.18	-1154.00	18255.00	17050	20220824	-42.11	7600	20230818	29.87	15120	-34.72	20230216	7600	29.87	20230818	17050	-42.11	20220824	7600	29.87	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
71	20230821	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9880	520	2	5.56	155073380	16195	8.97	9360	9960	9300	12160	6560	9360	9578.08	2.99	5799	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	922	-8.56	0.54	12	0.17	-1154.00	18255.00	17050	20220824	-42.05	7600	20230818	30.00	15120	-34.66	20230216	7600	30.00	20230818	17050	-42.05	20220824	7600	30.00	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
72	20230821	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9780	420	2	4.49	121343200	12779	7.08	9360	9800	9300	12160	6560	9360	9497.67	2.99	6116	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	913	-8.47	0.54	12	0.14	-1154.00	18255.00	17050	20220824	-42.64	7600	20230818	28.68	15120	-35.32	20230216	7600	28.68	20230818	17050	-42.64	20220824	7600	28.68	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
73	20230821	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9390	30	2	0.32	26019330	2782	1.54	9360	9470	9310	12160	6560	9360	9352.18	2.99	818	11213	10286	8943	8016	6673	9615	7345	47	2800	500	6550	10	1	9331705	876	-8.14	0.51	12	0.03	-1154.00	18255.00	17050	20220824	-44.93	7600	20230818	23.55	15120	-37.90	20230216	7600	23.55	20230818	17050	-44.93	20220824	7600	23.55	20230818	0.92	N	101930	500	46 억	278738	N	N	N	N
74	20230818	160719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9360	-520	5	-5.26	1545298400	178597	368.40	9700	9870	7600	12840	6920	9880	8652.23	2.98	947	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	873	-8.11	0.51	12	1.91	-1154.00	18255.00	17050	20220824	-45.10	7600	20230818	23.16	15120	-38.10	20230216	7600	23.16	20230818	17050	-45.10	20220824	7600	23.16	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
75	20230818	150712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9320	-560	5	-5.67	1536325990	177637	366.42	9700	9870	7600	12840	6920	9880	8648.68	2.98	915	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	870	-8.08	0.51	12	1.90	-1154.00	18255.00	17050	20220824	-45.34	7600	20230818	22.63	15120	-38.36	20230216	7600	22.63	20230818	17050	-45.34	20220824	7600	22.63	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
76	20230818	140717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9310	-570	5	-5.77	1523311570	176231	363.52	9700	9870	7600	12840	6920	9880	8643.83	2.98	1196	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	869	-8.07	0.51	12	1.89	-1154.00	18255.00	17050	20220824	-45.40	7600	20230818	22.50	15120	-38.43	20230216	7600	22.50	20230818	17050	-45.40	20220824	7600	22.50	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
77	20230818	130712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9340	-540	5	-5.47	1451832850	168482	347.54	9700	9870	7600	12840	6920	9880	8617.14	2.98	1293	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	872	-8.09	0.51	12	1.81	-1154.00	18255.00	17050	20220824	-45.22	7600	20230818	22.89	15120	-38.23	20230216	7600	22.89	20230818	17050	-45.22	20220824	7600	22.89	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
78	20230818	120724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9440	-440	5	-4.45	1434476310	166626	343.71	9700	9870	7600	12840	6920	9880	8608.96	2.98	1507	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	881	-8.18	0.52	12	1.79	-1154.00	18255.00	17050	20220824	-44.63	7600	20230818	24.21	15120	-37.57	20230216	7600	24.21	20230818	17050	-44.63	20220824	7600	24.21	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
79	20230818	110715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9430	-450	5	-4.55	1401131690	163065	336.36	9700	9870	7600	12840	6920	9880	8592.47	2.98	1984	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	880	-8.17	0.52	12	1.75	-1154.00	18255.00	17050	20220824	-44.69	7600	20230818	24.08	15120	-37.63	20230216	7600	24.08	20230818	17050	-44.69	20220824	7600	24.08	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
80	20230818	100718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8490	-1390	5	-14.07	777815770	93743	193.37	9700	9870	7600	12840	6920	9880	8297.32	2.98	3542	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	792	-7.36	0.47	12	1.00	-1154.00	18255.00	17050	20220824	-50.21	7600	20230818	11.71	15120	-43.85	20230216	7600	11.71	20230818	17050	-50.21	20220824	7600	11.71	20230818	0.89	N	101930	500	46 억	277791	N	N	N	N
81	20230818	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9870	-10	5	-0.10	1459330	150	0.31	9700	9870	9700	12840	6920	9880	9728.87	2.98	-103	10480	10180	9640	9340	8800	10330	9490	47	2960	500	6910	10	1	9331705	921	-8.55	0.54	12	0.00	-1154.00	18255.00	17050	20220824	-42.11	9100	20230817	8.46	15120	-34.72	20230216	9100	8.46	20230817	17050	-42.11	20220824	9100	8.46	20230817	0.89	N	101930	500	46 억	277791	N	N	N	N
82	20230817	160718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9880	-90	5	-0.90	459898390	48475	27.21	9550	9940	9100	12960	6980	9970	9487.33	3.04	-5411	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	922	-8.56	0.54	12	0.52	-1154.00	18255.00	17050	20220824	-42.05	9100	20230817	8.57	15120	-34.66	20230216	9100	8.57	20230817	17050	-42.05	20220824	9100	8.57	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
83	20230817	150723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9840	-130	5	-1.30	420575510	44500	24.98	9550	9940	9100	12960	6980	9970	9451.14	3.04	-5583	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	918	-8.53	0.54	12	0.48	-1154.00	18255.00	17050	20220824	-42.29	9100	20230817	8.13	15120	-34.92	20230216	9100	8.13	20230817	17050	-42.29	20220824	9100	8.13	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
84	20230817	140717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9660	-310	5	-3.11	391068850	41502	23.30	9550	9940	9100	12960	6980	9970	9422.89	3.04	-4696	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	901	-8.37	0.53	12	0.44	-1154.00	18255.00	17050	20220824	-43.34	9100	20230817	6.15	15120	-36.11	20230216	9100	6.15	20230817	17050	-43.34	20220824	9100	6.15	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
85	20230817	130714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9500	-470	5	-4.71	338306820	35995	20.21	9550	9940	9100	12960	6980	9970	9398.72	3.04	-4795	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	887	-8.23	0.52	12	0.39	-1154.00	18255.00	17050	20220824	-44.28	9100	20230817	4.40	15120	-37.17	20230216	9100	4.40	20230817	17050	-44.28	20220824	9100	4.40	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
86	20230817	120716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9420	-550	5	-5.52	298226130	31794	17.85	9550	9940	9100	12960	6980	9970	9379.95	3.04	-4731	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	879	-8.16	0.52	12	0.34	-1154.00	18255.00	17050	20220824	-44.75	9100	20230817	3.52	15120	-37.70	20230216	9100	3.52	20230817	17050	-44.75	20220824	9100	3.52	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
87	20230817	110717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9220	-750	5	-7.52	231214900	24586	13.80	9550	9940	9100	12960	6980	9970	9404.33	3.04	-6111	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	860	-7.99	0.51	12	0.26	-1154.00	18255.00	17050	20220824	-45.92	9100	20230817	1.32	15120	-39.02	20230216	9100	1.32	20230817	17050	-45.92	20220824	9100	1.32	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
88	20230817	100713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	9350	-620	5	-6.22	155332600	16373	9.19	9550	9940	9100	12960	6980	9970	9487.12	3.04	-5006	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	873	-8.10	0.51	12	0.18	-1154.00	18255.00	17050	20220824	-45.16	9100	20230817	2.75	15120	-38.16	20230216	9100	2.75	20230817	17050	-45.16	20220824	9100	2.75	20230817	0.91	N	101930	500	46 억	283868	N	N	N	N
89	20230817	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9650	-320	5	-3.21	35330020	3690	2.07	9550	9940	9550	12960	6980	9970	9574.53	3.04	-168	11023	10496	9973	9446	8923	10760	9710	47	2990	500	6970	10	1	9331705	901	-8.36	0.53	12	0.04	-1154.00	18255.00	17050	20220824	-43.40	9230	20230316	4.55	15120	-36.18	20230216	9230	4.55	20230316	17050	-43.40	20220824	9230	4.55	20230316	0.91	N	101930	500	46 억	283868	N	N	N	N
90	20230816	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9970	-1100	5	-9.94	1745138400	178138	1164.07	9930	10500	9450	14390	7750	11070	9796.55	3.06	-1489	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	930	-8.64	0.55	12	1.91	-1154.00	18255.00	17050	20220824	-41.52	9230	20230316	8.02	15120	-34.06	20230216	9230	8.02	20230316	17050	-41.52	20220824	9230	8.02	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
91	20230816	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9590	-1480	5	-13.37	1677376330	171273	1119.21	9930	10500	9450	14390	7750	11070	9793.58	3.06	-431	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	895	-8.31	0.53	12	1.84	-1154.00	18255.00	17050	20220824	-43.75	9230	20230316	3.90	15120	-36.57	20230216	9230	3.90	20230316	17050	-43.75	20220824	9230	3.90	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
92	20230816	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9580	-1490	5	-13.46	1416657620	144061	941.39	9930	10500	9490	14390	7750	11070	9833.73	3.06	1042	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	894	-8.30	0.52	12	1.54	-1154.00	18255.00	17050	20220824	-43.81	9230	20230316	3.79	15120	-36.64	20230216	9230	3.79	20230316	17050	-43.81	20220824	9230	3.79	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
93	20230816	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-1170	5	-10.57	1216630390	123324	805.88	9930	10500	9490	14390	7750	11070	9865.32	3.06	-1710	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	924	-8.58	0.54	12	1.32	-1154.00	18255.00	17050	20220824	-41.94	9230	20230316	7.26	15120	-34.52	20230216	9230	7.26	20230316	17050	-41.94	20220824	9230	7.26	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
94	20230816	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9720	-1350	5	-12.20	1152745700	116745	762.89	9930	10500	9490	14390	7750	11070	9874.05	3.06	-417	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	907	-8.42	0.53	12	1.25	-1154.00	18255.00	17050	20220824	-42.99	9230	20230316	5.31	15120	-35.71	20230216	9230	5.31	20230316	17050	-42.99	20220824	9230	5.31	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
95	20230816	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-1120	5	-10.12	950601210	95928	626.86	9930	10500	9500	14390	7750	11070	9909.53	3.06	924	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	929	-8.62	0.55	12	1.03	-1154.00	18255.00	17050	20220824	-41.64	9230	20230316	7.80	15120	-34.19	20230216	9230	7.80	20230316	17050	-41.64	20220824	9230	7.80	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
96	20230816	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9900	-1170	5	-10.57	706198550	71273	465.75	9930	10500	9500	14390	7750	11070	9908.36	3.06	922	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	924	-8.58	0.54	12	0.76	-1154.00	18255.00	17050	20220824	-41.94	9230	20230316	7.26	15120	-34.52	20230216	9230	7.26	20230316	17050	-41.94	20220824	9230	7.26	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
97	20230816	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9750	-1320	5	-11.92	248822690	25484	166.53	9930	10500	9500	14390	7750	11070	9763.88	3.06	-538	11596	11332	11086	10822	10576	11210	10700	47	3320	500	7740	10	1	9331705	910	-8.45	0.53	12	0.27	-1154.00	18255.00	17050	20220824	-42.82	9230	20230316	5.63	15120	-35.52	20230216	9230	5.63	20230316	17050	-42.82	20220824	9230	5.63	20230316	0.93	N	101930	500	46 억	285357	N	N	N	N
98	20230814	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	-220	5	-1.95	161472290	14635	138.37	11350	11350	10840	14670	7910	11290	11033.30	3.09	-3307	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1033	-9.59	0.61	12	0.16	-1154.00	18255.00	17050	20220824	-35.07	9230	20230316	19.93	15120	-26.79	20230216	9230	19.93	20230316	17050	-35.07	20220824	9230	19.93	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
99	20230814	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	-330	5	-2.92	158959410	14408	136.22	11350	11350	10840	14670	7910	11290	11032.72	3.09	-3268	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1023	-9.50	0.60	12	0.15	-1154.00	18255.00	17050	20220824	-35.72	9230	20230316	18.74	15120	-27.51	20230216	9230	18.74	20230316	17050	-35.72	20220824	9230	18.74	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
100	20230814	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10910	-380	5	-3.37	147030140	13324	125.97	11350	11350	10840	14670	7910	11290	11034.98	3.09	-2986	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1018	-9.45	0.60	12	0.14	-1154.00	18255.00	17050	20220824	-36.01	9230	20230316	18.20	15120	-27.84	20230216	9230	18.20	20230316	17050	-36.01	20220824	9230	18.20	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
101	20230814	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	-310	5	-2.75	127303040	11517	108.89	11350	11350	10840	14670	7910	11290	11053.49	3.09	-2360	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1025	-9.51	0.60	12	0.12	-1154.00	18255.00	17050	20220824	-35.60	9230	20230316	18.96	15120	-27.38	20230216	9230	18.96	20230316	17050	-35.60	20220824	9230	18.96	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
102	20230814	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	-400	5	-3.54	121647960	11001	104.01	11350	11350	10840	14670	7910	11290	11057.90	3.09	-1973	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1016	-9.44	0.60	12	0.12	-1154.00	18255.00	17050	20220824	-36.13	9230	20230316	17.98	15120	-27.98	20230216	9230	17.98	20230316	17050	-36.13	20220824	9230	17.98	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
103	20230814	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11070	-220	5	-1.95	102768720	9275	87.69	11350	11350	10840	14670	7910	11290	11080.19	3.09	-1345	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1033	-9.59	0.61	12	0.10	-1154.00	18255.00	17050	20220824	-35.07	9230	20230316	19.93	15120	-26.79	20230216	9230	19.93	20230316	17050	-35.07	20220824	9230	19.93	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
104	20230814	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	-300	5	-2.66	91315550	8234	77.85	11350	11350	10840	14670	7910	11290	11090.06	3.09	-954	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1026	-9.52	0.60	12	0.09	-1154.00	18255.00	17050	20220824	-35.54	9230	20230316	19.07	15120	-27.31	20230216	9230	19.07	20230316	17050	-35.54	20220824	9230	19.07	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
105	20230814	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-110	5	-0.97	11903700	1062	10.04	11350	11350	11170	14670	7910	11290	11208.76	3.09	-472	11743	11516	11323	11096	10903	11630	11210	47	3380	500	7900	10	1	9331705	1043	-9.69	0.61	12	0.01	-1154.00	18255.00	17050	20220824	-34.43	9230	20230316	21.13	15120	-26.06	20230216	9230	21.13	20230316	17050	-34.43	20220824	9230	21.13	20230316	0.95	N	101930	500	46 억	288664	N	N	N	N
106	20230811	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	20	2	0.18	118598630	10577	137.11	11270	11550	11130	14650	7890	11270	11212.88	3.09	303	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1054	-9.78	0.62	12	0.11	-1154.00	18255.00	17050	20220824	-33.78	9230	20230316	22.32	15120	-25.33	20230216	9230	22.32	20230316	17050	-33.78	20220824	9230	22.32	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
107	20230811	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	-30	5	-0.27	107107350	9558	123.90	11270	11550	11130	14650	7890	11270	11206.04	3.09	758	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1049	-9.74	0.62	12	0.10	-1154.00	18255.00	17050	20220824	-34.08	9230	20230316	21.78	15120	-25.66	20230216	9230	21.78	20230316	17050	-34.08	20220824	9230	21.78	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
108	20230811	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-80	5	-0.71	97696740	8716	112.99	11270	11550	11130	14650	7890	11270	11208.90	3.09	605	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1044	-9.70	0.61	12	0.09	-1154.00	18255.00	17050	20220824	-34.37	9230	20230316	21.24	15120	-25.99	20230216	9230	21.24	20230316	17050	-34.37	20220824	9230	21.24	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
109	20230811	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11200	-70	5	-0.62	85711520	7645	99.11	11270	11550	11130	14650	7890	11270	11211.45	3.09	499	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1045	-9.71	0.61	12	0.08	-1154.00	18255.00	17050	20220824	-34.31	9230	20230316	21.34	15120	-25.93	20230216	9230	21.34	20230316	17050	-34.31	20220824	9230	21.34	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
110	20230811	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-50	5	-0.44	53148940	4730	61.32	11270	11550	11130	14650	7890	11270	11236.56	3.09	209	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1047	-9.72	0.61	12	0.05	-1154.00	18255.00	17050	20220824	-34.19	9230	20230316	21.56	15120	-25.79	20230216	9230	21.56	20230316	17050	-34.19	20220824	9230	21.56	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
111	20230811	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-80	5	-0.71	30988180	2754	35.70	11270	11550	11130	14650	7890	11270	11252.06	3.09	-209	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1044	-9.70	0.61	12	0.03	-1154.00	18255.00	17050	20220824	-34.37	9230	20230316	21.24	15120	-25.99	20230216	9230	21.24	20230316	17050	-34.37	20220824	9230	21.24	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
112	20230811	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11290	20	2	0.18	10608050	945	12.25	11270	11550	11130	14650	7890	11270	11225.45	3.09	-90	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1054	-9.78	0.62	12	0.01	-1154.00	18255.00	17050	20220824	-33.78	9230	20230316	22.32	15120	-25.33	20230216	9230	22.32	20230316	17050	-33.78	20220824	9230	22.32	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
113	20230811	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	40	2	0.35	3329940	296	3.84	11270	11550	11130	14650	7890	11270	11249.80	3.09	-2	11656	11462	11256	11062	10856	11360	10960	47	3380	500	7880	10	1	9331705	1055	-9.80	0.62	12	0.00	-1154.00	18255.00	17050	20220824	-33.67	9230	20230316	22.54	15120	-25.20	20230216	9230	22.54	20230316	17050	-33.67	20220824	9230	22.54	20230316	0.94	N	101930	500	46 억	288361	N	N	N	N
114	20230810	160650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11270	50	2	0.45	86088840	7714	65.48	11320	11450	11050	14580	7860	11220	11160.08	3.09	-182	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1052	-9.77	0.62	12	0.08	-1154.00	18255.00	17050	20220824	-33.90	9230	20230316	22.10	15120	-25.46	20230216	9230	22.10	20230316	17050	-33.90	20220824	9230	22.10	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
115	20230810	150647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11300	80	2	0.71	80361830	7206	61.17	11320	11450	11050	14580	7860	11220	11152.07	3.09	-115	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1054	-9.79	0.62	12	0.08	-1154.00	18255.00	17050	20220824	-33.72	9230	20230316	22.43	15120	-25.26	20230216	9230	22.43	20230316	17050	-33.72	20220824	9230	22.43	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
116	20230810	140647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11290	70	2	0.62	71436470	6412	54.43	11320	11450	11050	14580	7860	11220	11141.06	3.09	9	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1054	-9.78	0.62	12	0.07	-1154.00	18255.00	17050	20220824	-33.78	9230	20230316	22.32	15120	-25.33	20230216	9230	22.32	20230316	17050	-33.78	20220824	9230	22.32	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
117	20230810	130641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11160	-60	5	-0.53	63090380	5667	48.10	11320	11450	11050	14580	7860	11220	11132.94	3.09	-28	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1041	-9.67	0.61	12	0.06	-1154.00	18255.00	17050	20220824	-34.55	9230	20230316	20.91	15120	-26.19	20230216	9230	20.91	20230316	17050	-34.55	20220824	9230	20.91	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
118	20230810	120653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11220	0	3	0.00	59312680	5329	45.23	11320	11450	11050	14580	7860	11220	11130.17	3.09	3	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1047	-9.72	0.61	12	0.06	-1154.00	18255.00	17050	20220824	-34.19	9230	20230316	21.56	15120	-25.79	20230216	9230	21.56	20230316	17050	-34.19	20220824	9230	21.56	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
119	20230810	110653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11210	-10	5	-0.09	56006130	5033	42.72	11320	11450	11050	14580	7860	11220	11127.78	3.09	80	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1046	-9.71	0.61	12	0.05	-1154.00	18255.00	17050	20220824	-34.25	9230	20230316	21.45	15120	-25.86	20230216	9230	21.45	20230316	17050	-34.25	20220824	9230	21.45	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
120	20230810	100650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11180	-40	5	-0.36	4354540	387	3.28	11320	11450	11180	14580	7860	11220	11252.04	3.09	-269	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1043	-9.69	0.61	12	0.00	-1154.00	18255.00	17050	20220824	-34.43	9230	20230316	21.13	15120	-26.06	20230216	9230	21.13	20230316	17050	-34.43	20220824	9230	21.13	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
121	20230810	090658	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11220	0	3	0.00	891980	79	0.67	11320	11320	11220	14580	7860	11220	11290.89	3.09	-22	11646	11432	11326	11112	11006	11380	11060	47	3360	500	7850	10	1	9331705	1047	-9.72	0.61	12	0.00	-1154.00	18255.00	17050	20220824	-34.19	9230	20230316	21.56	15120	-25.79	20230216	9230	21.56	20230316	17050	-34.19	20220824	9230	21.56	20230316	0.94	N	101930	500	46 억	288543	N	N	N	N
122	20230809	160648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11220	-180	5	-1.58	133062200	11781	68.86	11400	11540	11220	14820	7980	11400	11294.64	3.10	-664	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1047	-9.72	0.61	12	0.13	-1154.00	18255.00	17050	20220824	-34.19	9230	20230316	21.56	15120	-25.79	20230216	9230	21.56	20230316	17050	-34.19	20220824	9230	21.56	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
123	20230809	150640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11280	-120	5	-1.05	80836130	7140	41.73	11400	11540	11280	14820	7980	11400	11321.59	3.10	-731	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1053	-9.77	0.62	12	0.08	-1154.00	18255.00	17050	20220824	-33.84	9230	20230316	22.21	15120	-25.40	20230216	9230	22.21	20230316	17050	-33.84	20220824	9230	22.21	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
124	20230809	140640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11330	-70	5	-0.61	62254300	5496	32.12	11400	11540	11280	14820	7980	11400	11327.20	3.10	-724	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1057	-9.82	0.62	12	0.06	-1154.00	18255.00	17050	20220824	-33.55	9230	20230316	22.75	15120	-25.07	20230216	9230	22.75	20230316	17050	-33.55	20220824	9230	22.75	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
125	20230809	130654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11290	-110	5	-0.96	48769820	4305	25.16	11400	11540	11280	14820	7980	11400	11328.65	3.10	-79	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1054	-9.78	0.62	12	0.05	-1154.00	18255.00	17050	20220824	-33.78	9230	20230316	22.32	15120	-25.33	20230216	9230	22.32	20230316	17050	-33.78	20220824	9230	22.32	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
126	20230809	120651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11340	-60	5	-0.53	43421320	3832	22.40	11400	11540	11280	14820	7980	11400	11331.24	3.10	-77	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1058	-9.83	0.62	12	0.04	-1154.00	18255.00	17050	20220824	-33.49	9230	20230316	22.86	15120	-25.00	20230216	9230	22.86	20230316	17050	-33.49	20220824	9230	22.86	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
127	20230809	110649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11330	-70	5	-0.61	41096690	3627	21.20	11400	11540	11280	14820	7980	11400	11330.77	3.10	-72	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1057	-9.82	0.62	12	0.04	-1154.00	18255.00	17050	20220824	-33.55	9230	20230316	22.75	15120	-25.07	20230216	9230	22.75	20230316	17050	-33.55	20220824	9230	22.75	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
128	20230809	100638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11370	-30	5	-0.26	19282530	1698	9.92	11400	11540	11320	14820	7980	11400	11356.02	3.10	-100	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1061	-9.85	0.62	12	0.02	-1154.00	18255.00	17050	20220824	-33.31	9230	20230316	23.19	15120	-24.80	20230216	9230	23.19	20230316	17050	-33.31	20220824	9230	23.19	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
129	20230809	090641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11370	-30	5	-0.26	376050	33	0.19	11400	11400	11370	14820	7980	11400	11395.45	3.10	26	11820	11610	11450	11240	11080	11530	11160	47	3420	500	7980	10	1	9331705	1061	-9.85	0.62	12	0.00	-1154.00	18255.00	17050	20220824	-33.31	9230	20230316	23.19	15120	-24.80	20230216	9230	23.19	20230316	17050	-33.31	20220824	9230	23.19	20230316	0.93	N	101930	500	46 억	289207	N	N	N	N
130	20230808	160655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11400	-10	5	-0.09	195903580	17109	97.40	11630	11660	11290	14830	7990	11410	11450.32	3.06	4083	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1064	-9.88	0.62	12	0.18	-1154.00	18255.00	17050	20220824	-33.14	9230	20230316	23.51	15120	-24.60	20230216	9230	23.51	20230316	17050	-33.14	20220824	9230	23.51	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
131	20230808	150646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11380	-30	5	-0.26	166536590	14519	82.65	11630	11660	11300	14830	7990	11410	11470.25	3.06	3413	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1062	-9.86	0.62	12	0.16	-1154.00	18255.00	17050	20220824	-33.26	9230	20230316	23.29	15120	-24.74	20230216	9230	23.29	20230316	17050	-33.26	20220824	9230	23.29	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
132	20230808	140643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11470	60	2	0.53	124524760	10814	61.56	11630	11660	11360	14830	7990	11410	11515.14	3.06	2742	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1070	-9.94	0.63	12	0.12	-1154.00	18255.00	17050	20220824	-32.73	9230	20230316	24.27	15120	-24.14	20230216	9230	24.27	20230316	17050	-32.73	20220824	9230	24.27	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
133	20230808	130635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11480	70	2	0.61	117977520	10242	58.31	11630	11660	11360	14830	7990	11410	11518.99	3.06	2775	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1071	-9.95	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.67	9230	20230316	24.38	15120	-24.07	20230216	9230	24.38	20230316	17050	-32.67	20220824	9230	24.38	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
134	20230808	120642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11440	30	2	0.26	110041260	9547	54.35	11630	11660	11360	14830	7990	11410	11526.27	3.06	2585	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1068	-9.91	0.63	12	0.10	-1154.00	18255.00	17050	20220824	-32.90	9230	20230316	23.94	15120	-24.34	20230216	9230	23.94	20230316	17050	-32.90	20220824	9230	23.94	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
135	20230808	110633	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11400	-10	5	-0.09	102955200	8927	50.82	11630	11660	11360	14830	7990	11410	11533.01	3.06	2507	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1064	-9.88	0.62	12	0.10	-1154.00	18255.00	17050	20220824	-33.14	9230	20230316	23.51	15120	-24.60	20230216	9230	23.51	20230316	17050	-33.14	20220824	9230	23.51	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
136	20230808	100645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11570	160	2	1.40	40277670	3471	19.76	11630	11660	11420	14830	7990	11410	11604.05	3.06	1559	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1080	-10.03	0.63	12	0.04	-1154.00	18255.00	17050	20220824	-32.14	9230	20230316	25.35	15120	-23.48	20230216	9230	25.35	20230316	17050	-32.14	20220824	9230	25.35	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
137	20230808	090646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11630	220	2	1.93	1209520	104	0.59	11630	11630	11630	14830	7990	11410	11630.00	3.06	0	11990	11700	11520	11230	11050	11610	11140	47	3420	500	7980	10	1	9331705	1085	-10.08	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.92	N	101930	500	46 억	285125	N	N	N	N
138	20230807	160640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11410	-400	5	-3.39	201506790	17566	175.08	11810	11810	11340	15350	8270	11810	11471.45	3.10	-4673	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1065	-9.89	0.63	12	0.19	-1154.00	18255.00	17050	20220824	-33.08	9230	20230316	23.62	15120	-24.54	20230216	9230	23.62	20230316	17050	-33.08	20220824	9230	23.62	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
139	20230807	150641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11500	-310	5	-2.62	152156950	13246	132.02	11810	11810	11340	15350	8270	11810	11487.01	3.10	-4179	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1073	-9.97	0.63	12	0.14	-1154.00	18255.00	17050	20220824	-32.55	9230	20230316	24.59	15120	-23.94	20230216	9230	24.59	20230316	17050	-32.55	20220824	9230	24.59	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
140	20230807	140642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11450	-360	5	-3.05	119217270	10362	103.28	11810	11810	11350	15350	8270	11810	11505.24	3.10	-3654	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1068	-9.92	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.84	9230	20230316	24.05	15120	-24.27	20230216	9230	24.05	20230316	17050	-32.84	20220824	9230	24.05	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
141	20230807	130636	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11640	-170	5	-1.44	56860980	4923	49.07	11810	11810	11420	15350	8270	11810	11550.07	3.10	-2315	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1086	-10.09	0.64	12	0.05	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
142	20230807	120635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11710	-100	5	-0.85	47851330	4146	41.32	11810	11810	11420	15350	8270	11810	11541.57	3.10	-1625	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1093	-10.15	0.64	12	0.04	-1154.00	18255.00	17050	20220824	-31.32	9230	20230316	26.87	15120	-22.55	20230216	9230	26.87	20230316	17050	-31.32	20220824	9230	26.87	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
143	20230807	110632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11540	-270	5	-2.29	45699660	3961	39.48	11810	11810	11420	15350	8270	11810	11537.40	3.10	-1684	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1077	-10.00	0.63	12	0.04	-1154.00	18255.00	17050	20220824	-32.32	9230	20230316	25.03	15120	-23.68	20230216	9230	25.03	20230316	17050	-32.32	20220824	9230	25.03	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
144	20230807	100638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11600	-210	5	-1.78	11564460	998	9.95	11810	11810	11420	15350	8270	11810	11587.64	3.10	-518	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1082	-10.05	0.64	12	0.01	-1154.00	18255.00	17050	20220824	-31.96	9230	20230316	25.68	15120	-23.28	20230216	9230	25.68	20230316	17050	-31.96	20220824	9230	25.68	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
145	20230807	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11690	-120	5	-1.02	129540	11	0.11	11810	11810	11690	15350	8270	11810	11776.36	3.10	0	12196	12002	11756	11562	11316	12100	11660	47	3540	500	8260	10	1	9331705	1091	-10.13	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.93	N	101930	500	46 억	289556	N	N	N	N
146	20230804	160632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11810	140	2	1.20	117473630	10024	86.02	11670	11950	11510	15170	8170	11670	11719.21	3.12	-1396	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1102	-10.23	0.65	12	0.11	-1154.00	18255.00	17050	20220824	-30.73	9230	20230316	27.95	15120	-21.89	20230216	9230	27.95	20230316	17050	-30.73	20220824	9230	27.95	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
147	20230804	150632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11770	100	2	0.86	107106480	9146	78.49	11670	11950	11510	15170	8170	11670	11710.75	3.12	-1396	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1098	-10.20	0.64	12	0.10	-1154.00	18255.00	17050	20220824	-30.97	9230	20230316	27.52	15120	-22.16	20230216	9230	27.52	20230316	17050	-30.97	20220824	9230	27.52	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
148	20230804	140641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11750	80	2	0.69	56571620	4826	41.41	11670	11950	11510	15170	8170	11670	11722.26	3.12	-1463	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1096	-10.18	0.64	12	0.05	-1154.00	18255.00	17050	20220824	-31.09	9230	20230316	27.30	15120	-22.29	20230216	9230	27.30	20230316	17050	-31.09	20220824	9230	27.30	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
149	20230804	130630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11760	90	2	0.77	55408400	4727	40.56	11670	11950	11510	15170	8170	11670	11721.68	3.12	-1423	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1097	-10.19	0.64	12	0.05	-1154.00	18255.00	17050	20220824	-31.03	9230	20230316	27.41	15120	-22.22	20230216	9230	27.41	20230316	17050	-31.03	20220824	9230	27.41	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
150	20230804	120629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11800	130	2	1.11	43607410	3721	31.93	11670	11950	11510	15170	8170	11670	11719.27	3.12	-539	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1101	-10.23	0.65	12	0.04	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
151	20230804	110634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11850	180	2	1.54	41712020	3561	30.56	11670	11950	11510	15170	8170	11670	11713.57	3.12	-513	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1106	-10.27	0.65	12	0.04	-1154.00	18255.00	17050	20220824	-30.50	9230	20230316	28.39	15120	-21.63	20230216	9230	28.39	20230316	17050	-30.50	20220824	9230	28.39	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
152	20230804	100626	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11830	160	2	1.37	25497310	2182	18.72	11670	11950	11510	15170	8170	11670	11685.29	3.12	-312	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1104	-10.25	0.65	12	0.02	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
153	20230804	090625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11630	-40	5	-0.34	46600	4	0.03	11670	11670	11630	15170	8170	11670	11650.00	3.12	0	12456	12062	11746	11352	11036	11905	11195	47	3500	500	8160	10	1	9331705	1085	-10.08	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.98	N	101930	500	46 억	290951	N	N	N	N
154	20230803	160627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11670	-30	5	-0.26	134835360	11653	24.45	11710	12140	11430	15210	8190	11700	11570.86	3.16	-3964	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1089	-10.11	0.64	12	0.12	-1154.00	18255.00	17050	20220824	-31.55	9230	20230316	26.44	15120	-22.82	20230216	9230	26.44	20230316	17050	-31.55	20220824	9230	26.44	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
155	20230803	150630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11590	-110	5	-0.94	125769090	10875	22.82	11710	12140	11430	15210	8190	11700	11564.97	3.16	-3785	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1082	-10.04	0.63	12	0.12	-1154.00	18255.00	17050	20220824	-32.02	9230	20230316	25.57	15120	-23.35	20230216	9230	25.57	20230316	17050	-32.02	20220824	9230	25.57	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
156	20230803	140625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11590	-110	5	-0.94	99481610	8598	18.04	11710	12140	11430	15210	8190	11700	11570.32	3.16	-3423	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1082	-10.04	0.63	12	0.09	-1154.00	18255.00	17050	20220824	-32.02	9230	20230316	25.57	15120	-23.35	20230216	9230	25.57	20230316	17050	-32.02	20220824	9230	25.57	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
157	20230803	130629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11500	-200	5	-1.71	92034640	7951	16.68	11710	12140	11430	15210	8190	11700	11575.23	3.16	-3138	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1073	-9.97	0.63	12	0.09	-1154.00	18255.00	17050	20220824	-32.55	9230	20230316	24.59	15120	-23.94	20230216	9230	24.59	20230316	17050	-32.55	20220824	9230	24.59	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
158	20230803	120630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11510	-190	5	-1.62	87349960	7543	15.83	11710	12140	11430	15210	8190	11700	11580.27	3.16	-3137	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1074	-9.97	0.63	12	0.08	-1154.00	18255.00	17050	20220824	-32.49	9230	20230316	24.70	15120	-23.88	20230216	9230	24.70	20230316	17050	-32.49	20220824	9230	24.70	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
159	20230803	110623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11430	-270	5	-2.31	85253720	7361	15.44	11710	12140	11430	15210	8190	11700	11581.81	3.16	-3024	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1067	-9.90	0.63	12	0.08	-1154.00	18255.00	17050	20220824	-32.96	9230	20230316	23.84	15120	-24.40	20230216	9230	23.84	20230316	17050	-32.96	20220824	9230	23.84	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
160	20230803	100622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11510	-190	5	-1.62	43931060	3766	7.90	11710	12140	11510	15210	8190	11700	11665.18	3.16	-1908	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1074	-9.97	0.63	12	0.04	-1154.00	18255.00	17050	20220824	-32.49	9230	20230316	24.70	15120	-23.88	20230216	9230	24.70	20230316	17050	-32.49	20220824	9230	24.70	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
161	20230803	090621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11610	-90	5	-0.77	2557580	220	0.46	11710	11710	11610	15210	8190	11700	11625.36	3.16	-184	12526	12112	11906	11492	11286	12010	11390	47	3510	500	8190	10	1	9331705	1083	-10.06	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.91	9230	20230316	25.79	15120	-23.21	20230216	9230	25.79	20230316	17050	-31.91	20220824	9230	25.79	20230316	1.06	N	101930	500	46 억	295252	N	N	N	N
162	20230802	160625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11700	-170	5	-1.43	572655640	47661	245.57	11870	12320	11700	15430	8310	11870	12015.18	3.04	11779	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1092	-10.14	0.64	12	0.51	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
163	20230802	150634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11820	-50	5	-0.42	557287900	46351	238.82	11870	12320	11700	15430	8310	11870	12023.21	3.04	12701	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1103	-10.24	0.65	12	0.50	-1154.00	18255.00	17050	20220824	-30.67	9230	20230316	28.06	15120	-21.83	20230216	9230	28.06	20230316	17050	-30.67	20220824	9230	28.06	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
164	20230802	140627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11750	-120	5	-1.01	470189630	38950	200.69	11870	12320	11700	15430	8310	11870	12071.62	3.04	10548	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1096	-10.18	0.64	12	0.42	-1154.00	18255.00	17050	20220824	-31.09	9230	20230316	27.30	15120	-22.29	20230216	9230	27.30	20230316	17050	-31.09	20220824	9230	27.30	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
165	20230802	130624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	12200	330	2	2.78	348841930	28721	147.99	11870	12320	11810	15430	8310	11870	12145.88	3.04	4668	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1138	-10.57	0.67	12	0.31	-1154.00	18255.00	17050	20220824	-28.45	9230	20230316	32.18	15120	-19.31	20230216	9230	32.18	20230316	17050	-28.45	20220824	9230	32.18	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
166	20230802	120619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	12220	350	2	2.95	321216690	26448	136.27	11870	12320	11870	15430	8310	11870	12145.22	3.04	4826	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1140	-10.59	0.67	12	0.28	-1154.00	18255.00	17050	20220824	-28.33	9230	20230316	32.39	15120	-19.18	20230216	9230	32.39	20230316	17050	-28.33	20220824	9230	32.39	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
167	20230802	110618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	12150	280	2	2.36	184069730	15233	78.49	11870	12250	11870	15430	8310	11870	12083.62	3.04	5154	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1134	-10.53	0.67	12	0.16	-1154.00	18255.00	17050	20220824	-28.74	9230	20230316	31.64	15120	-19.64	20230216	9230	31.64	20230316	17050	-28.74	20220824	9230	31.64	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
168	20230802	100620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	12110	240	2	2.02	69616770	5763	29.69	11870	12250	11870	15430	8310	11870	12079.95	3.04	629	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1130	-10.49	0.66	12	0.06	-1154.00	18255.00	17050	20220824	-28.97	9230	20230316	31.20	15120	-19.91	20230216	9230	31.20	20230316	17050	-28.97	20220824	9230	31.20	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
169	20230802	090620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11950	80	2	0.67	2460880	206	1.06	11870	11950	11870	15430	8310	11870	11946.02	3.04	-15	12163	12016	11823	11676	11483	12040	11700	47	3560	500	8300	10	1	9331705	1115	-10.36	0.65	12	0.00	-1154.00	18255.00	17050	20220824	-29.91	9230	20230316	29.47	15120	-20.97	20230216	9230	29.47	20230316	17050	-29.91	20220824	9230	29.47	20230316	1.03	N	101930	500	46 억	283473	N	N	N	N
170	20230801	160621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11870	50	2	0.42	229152720	19408	159.19	11870	11970	11630	15360	8280	11820	11807.12	3.03	800	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1108	-10.29	0.65	12	0.21	-1154.00	18255.00	17050	20220824	-30.38	9230	20230316	28.60	15120	-21.49	20230216	9230	28.60	20230316	17050	-30.38	20220824	9230	28.60	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
171	20230801	150618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11860	40	2	0.34	193857610	16429	134.75	11870	11970	11630	15360	8280	11820	11799.72	3.03	260	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1107	-10.28	0.65	12	0.18	-1154.00	18255.00	17050	20220824	-30.44	9230	20230316	28.49	15120	-21.56	20230216	9230	28.49	20230316	17050	-30.44	20220824	9230	28.49	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
172	20230801	140630	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11900	80	2	0.68	183766580	15577	127.76	11870	11970	11630	15360	8280	11820	11797.30	3.03	-104	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1110	-10.31	0.65	12	0.17	-1154.00	18255.00	17050	20220824	-30.21	9230	20230316	28.93	15120	-21.30	20230216	9230	28.93	20230316	17050	-30.21	20220824	9230	28.93	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
173	20230801	130616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11960	140	2	1.18	158576740	13454	110.35	11870	11970	11630	15360	8280	11820	11786.59	3.03	-91	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1116	-10.36	0.66	12	0.14	-1154.00	18255.00	17050	20220824	-29.85	9230	20230316	29.58	15120	-20.90	20230216	9230	29.58	20230316	17050	-29.85	20220824	9230	29.58	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
174	20230801	120616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11800	-20	5	-0.17	87654380	7449	61.10	11870	11970	11630	15360	8280	11820	11767.27	3.03	-2342	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1101	-10.23	0.65	12	0.08	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
175	20230801	110613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11790	-30	5	-0.25	81795280	6951	57.01	11870	11970	11630	15360	8280	11820	11767.41	3.03	-2198	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1100	-10.22	0.65	12	0.07	-1154.00	18255.00	17050	20220824	-30.85	9230	20230316	27.74	15120	-22.02	20230216	9230	27.74	20230316	17050	-30.85	20220824	9230	27.74	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
176	20230801	100618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11800	-20	5	-0.17	80098010	6807	55.83	11870	11970	11630	15360	8280	11820	11767.01	3.03	-2167	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1101	-10.23	0.65	12	0.07	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N
177	20230801	090612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	11840	20	2	0.17	7263290	612	5.02	11870	11900	11840	15360	8280	11820	11868.12	3.03	-285	12073	11946	11823	11696	11573	12010	11760	47	3540	500	8270	10	1	9331705	1105	-10.26	0.65	12	0.01	-1154.00	18255.00	17050	20220824	-30.56	9230	20230316	28.28	15120	-21.69	20230216	9230	28.28	20230316	17050	-30.56	20220824	9230	28.28	20230316	1.02	N	101930	500	46 억	282651	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History