KissMeData/310870/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	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	161131	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1829	-25	5	-1.35	172670743	93339	157.66	1857	1880	1829	2410	1298	1854	1850.03	2.65	-21787	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	378	8.79	0.81	12	0.45	208.00	2247.00	2475	20230206	-26.10	1305	20221013	40.15	2475	-26.10	20230206	1410	29.72	20230103	2475	-26.10	20230206	1305	40.15	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
3	20230831	151433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1851	-3	5	-0.16	166651874	90054	152.11	1857	1880	1831	2410	1298	1854	1850.57	2.65	-21472	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	383	8.90	0.82	12	0.44	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
4	20230831	141552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	-7	5	-0.38	140245884	75699	127.86	1857	1880	1831	2410	1298	1854	1852.68	2.65	-14984	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	382	8.88	0.82	12	0.37	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
5	20230831	131511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1832	-22	5	-1.19	130279747	70292	118.73	1857	1880	1831	2410	1298	1854	1853.41	2.65	-11181	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	379	8.81	0.82	12	0.34	208.00	2247.00	2475	20230206	-25.98	1305	20221013	40.38	2475	-25.98	20230206	1410	29.93	20230103	2475	-25.98	20230206	1305	40.38	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
6	20230831	121604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1841	-13	5	-0.70	106018347	57094	96.44	1857	1880	1837	2410	1298	1854	1856.91	2.65	-6102	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	381	8.85	0.82	12	0.28	208.00	2247.00	2475	20230206	-25.62	1305	20221013	41.07	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1305	41.07	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
7	20230831	112042	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1854	0	3	0.00	96118227	51735	87.38	1857	1880	1837	2410	1298	1854	1857.90	2.65	-3758	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	384	8.91	0.83	12	0.25	208.00	2247.00	2475	20230206	-25.09	1305	20221013	42.07	2475	-25.09	20230206	1410	31.49	20230103	2475	-25.09	20230206	1305	42.07	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
8	20230831	101656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	10	2	0.54	76514430	41147	69.50	1857	1880	1847	2410	1298	1854	1859.55	2.65	-2245	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	386	8.96	0.83	12	0.20	208.00	2247.00	2475	20230206	-24.69	1305	20221013	42.84	2475	-24.69	20230206	1410	32.20	20230103	2475	-24.69	20230206	1305	42.84	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
9	20230831	091528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1868	14	2	0.76	18479706	9929	16.77	1857	1880	1857	2410	1298	1854	1861.23	2.65	-1207	1889	1871	1857	1839	1825	1880	1848	21	556	100	1260	1	1	20687271	386	8.98	0.83	12	0.05	208.00	2247.00	2475	20230206	-24.53	1305	20221013	43.14	2475	-24.53	20230206	1410	32.48	20230103	2475	-24.53	20230206	1305	43.14	20221013	1.71	N	310870	100	20 억	548501	N	N	N	N
10	20230830	161136	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1854	13	2	0.71	109721993	59124	104.84	1850	1875	1843	2390	1289	1841	1855.79	2.65	1052	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	384	8.91	0.83	12	0.29	208.00	2247.00	2475	20230206	-25.09	1305	20221013	42.07	2475	-25.09	20230206	1410	31.49	20230103	2475	-25.09	20230206	1305	42.07	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
11	20230830	151405	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1855	14	2	0.76	108437165	58431	103.62	1850	1875	1843	2390	1289	1841	1855.82	2.65	1132	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	384	8.92	0.83	12	0.28	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
12	20230830	141500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1866	25	2	1.36	97423864	52510	93.12	1850	1875	1843	2390	1289	1841	1855.34	2.65	1747	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	386	8.97	0.83	12	0.25	208.00	2247.00	2475	20230206	-24.61	1305	20221013	42.99	2475	-24.61	20230206	1410	32.34	20230103	2475	-24.61	20230206	1305	42.99	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
13	20230830	131453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1854	13	2	0.71	77964286	42072	74.61	1850	1875	1843	2390	1289	1841	1853.12	2.65	3367	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	384	8.91	0.83	12	0.20	208.00	2247.00	2475	20230206	-25.09	1305	20221013	42.07	2475	-25.09	20230206	1410	31.49	20230103	2475	-25.09	20230206	1305	42.07	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
14	20230830	121506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1848	7	2	0.38	72388315	39066	69.28	1850	1875	1843	2390	1289	1841	1852.97	2.65	4767	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.19	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
15	20230830	112029	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	6	2	0.33	64212737	34649	61.44	1850	1875	1843	2390	1289	1841	1853.23	2.65	5551	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.17	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
16	20230830	101553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1859	18	2	0.98	49790635	26866	47.64	1850	1875	1843	2390	1289	1841	1853.30	2.65	6682	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	385	8.94	0.83	12	0.13	208.00	2247.00	2475	20230206	-24.89	1305	20221013	42.45	2475	-24.89	20230206	1410	31.84	20230103	2475	-24.89	20230206	1305	42.45	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
17	20230830	091453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	6	2	0.33	12889416	6966	12.35	1850	1860	1843	2390	1289	1841	1850.33	2.65	2164	1865	1853	1838	1826	1811	1859	1832	21	549	100	1250	1	1	20687271	382	8.88	0.82	12	0.03	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.74	N	310870	100	20 억	547222	N	N	N	N
18	20230829	161131	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1841	23	2	1.27	103393010	56392	88.03	1837	1850	1823	2360	1273	1818	1833.47	2.63	1291	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	381	8.85	0.82	12	0.27	208.00	2247.00	2475	20230206	-25.62	1305	20221013	41.07	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1305	41.07	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
19	20230829	151416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1837	19	2	1.05	100756961	54960	85.80	1837	1850	1823	2360	1273	1818	1833.28	2.63	1457	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	380	8.83	0.82	12	0.27	208.00	2247.00	2475	20230206	-25.78	1305	20221013	40.77	2475	-25.78	20230206	1410	30.28	20230103	2475	-25.78	20230206	1305	40.77	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
20	20230829	141557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1836	18	2	0.99	76040714	41531	64.83	1837	1850	1823	2360	1273	1818	1830.94	2.63	1402	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	380	8.83	0.82	12	0.20	208.00	2247.00	2475	20230206	-25.82	1305	20221013	40.69	2475	-25.82	20230206	1410	30.21	20230103	2475	-25.82	20230206	1305	40.69	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
21	20230829	131449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1825	7	2	0.39	65624897	35833	55.94	1837	1850	1825	2360	1273	1818	1831.41	2.63	2962	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	378	8.77	0.81	12	0.17	208.00	2247.00	2475	20230206	-26.26	1305	20221013	39.85	2475	-26.26	20230206	1410	29.43	20230103	2475	-26.26	20230206	1305	39.85	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
22	20230829	121553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1826	8	2	0.44	45427760	24777	38.68	1837	1850	1826	2360	1273	1818	1833.46	2.63	-1023	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	378	8.78	0.81	12	0.12	208.00	2247.00	2475	20230206	-26.22	1305	20221013	39.92	2475	-26.22	20230206	1410	29.50	20230103	2475	-26.22	20230206	1305	39.92	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
23	20230829	112250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1837	19	2	1.05	41232363	22486	35.10	1837	1850	1831	2360	1273	1818	1833.69	2.63	-1124	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	380	8.83	0.82	12	0.11	208.00	2247.00	2475	20230206	-25.78	1305	20221013	40.77	2475	-25.78	20230206	1410	30.28	20230103	2475	-25.78	20230206	1305	40.77	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
24	20230829	101648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1833	15	2	0.83	15053656	8198	12.80	1837	1850	1832	2360	1273	1818	1836.26	2.63	-1232	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	379	8.81	0.82	12	0.04	208.00	2247.00	2475	20230206	-25.94	1305	20221013	40.46	2475	-25.94	20230206	1410	30.00	20230103	2475	-25.94	20230206	1305	40.46	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
25	20230829	091111	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1837	19	2	1.05	4991031	2716	4.24	1837	1850	1832	2360	1273	1818	1837.64	2.63	-1313	1879	1848	1824	1793	1769	1864	1809	21	542	100	1230	1	1	20687271	380	8.83	0.82	12	0.01	208.00	2247.00	2475	20230206	-25.78	1305	20221013	40.77	2475	-25.78	20230206	1410	30.28	20230103	2475	-25.78	20230206	1305	40.77	20221013	1.72	N	310870	100	20 억	544284	N	N	N	N
26	20230828	161057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1818	4	2	0.22	116493760	64057	100.16	1814	1855	1800	2355	1270	1814	1818.60	2.60	7137	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	376	8.74	0.81	12	0.31	208.00	2247.00	2475	20230206	-26.55	1305	20221013	39.31	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1305	39.31	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
27	20230828	151107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1819	5	2	0.28	112863699	62059	97.04	1814	1855	1800	2355	1270	1814	1818.65	2.60	7255	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	376	8.75	0.81	12	0.30	208.00	2247.00	2475	20230206	-26.51	1305	20221013	39.39	2475	-26.51	20230206	1410	29.01	20230103	2475	-26.51	20230206	1305	39.39	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
28	20230828	141110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1823	9	2	0.50	104563900	57487	89.89	1814	1855	1800	2355	1270	1814	1818.92	2.60	7409	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	377	8.76	0.81	12	0.28	208.00	2247.00	2475	20230206	-26.34	1305	20221013	39.69	2475	-26.34	20230206	1410	29.29	20230103	2475	-26.34	20230206	1305	39.69	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
29	20230828	131119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1820	6	2	0.33	81686830	44927	70.25	1814	1855	1800	2355	1270	1814	1818.22	2.60	6916	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	377	8.75	0.81	12	0.22	208.00	2247.00	2475	20230206	-26.46	1305	20221013	39.46	2475	-26.46	20230206	1410	29.08	20230103	2475	-26.46	20230206	1305	39.46	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
30	20230828	121109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1832	18	2	0.99	78746692	43317	67.73	1814	1855	1800	2355	1270	1814	1817.92	2.60	7112	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	379	8.81	0.82	12	0.21	208.00	2247.00	2475	20230206	-25.98	1305	20221013	40.38	2475	-25.98	20230206	1410	29.93	20230103	2475	-25.98	20230206	1305	40.38	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
31	20230828	111106	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1834	20	2	1.10	64652120	35624	55.70	1814	1855	1800	2355	1270	1814	1814.85	2.60	7585	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	379	8.82	0.82	12	0.17	208.00	2247.00	2475	20230206	-25.90	1305	20221013	40.54	2475	-25.90	20230206	1410	30.07	20230103	2475	-25.90	20230206	1305	40.54	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
32	20230828	101054	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1823	9	2	0.50	46114881	25507	39.88	1814	1855	1800	2355	1270	1814	1807.92	2.60	4052	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	377	8.76	0.81	12	0.12	208.00	2247.00	2475	20230206	-26.34	1305	20221013	39.69	2475	-26.34	20230206	1410	29.29	20230103	2475	-26.34	20230206	1305	39.69	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
33	20230828	091109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1801	-13	5	-0.72	23241116	12847	20.09	1814	1855	1800	2355	1270	1814	1809.06	2.60	2310	1930	1871	1837	1778	1744	1855	1762	21	541	100	1230	1	1	20687271	373	8.66	0.80	12	0.06	208.00	2247.00	2475	20230206	-27.23	1305	20221013	38.01	2475	-27.23	20230206	1410	27.73	20230103	2475	-27.23	20230206	1305	38.01	20221013	1.63	N	310870	100	20 억	537141	N	N	N	N
34	20230825	161100	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1814	-10	5	-0.55	116217004	63886	71.15	1824	1896	1803	2370	1277	1824	1819.13	2.72	-25018	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	375	8.72	0.81	12	0.31	208.00	2247.00	2475	20230206	-26.71	1305	20221013	39.00	2475	-26.71	20230206	1410	28.65	20230103	2475	-26.71	20230206	1305	39.00	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
35	20230825	151108	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1814	-10	5	-0.55	111817026	61463	68.46	1824	1896	1803	2370	1277	1824	1819.26	2.72	-24885	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	375	8.72	0.81	12	0.30	208.00	2247.00	2475	20230206	-26.71	1305	20221013	39.00	2475	-26.71	20230206	1410	28.65	20230103	2475	-26.71	20230206	1305	39.00	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
36	20230825	141106	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1815	-9	5	-0.49	90560563	49702	55.36	1824	1896	1810	2370	1277	1824	1822.07	2.72	-20546	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	375	8.73	0.81	12	0.24	208.00	2247.00	2475	20230206	-26.67	1305	20221013	39.08	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1305	39.08	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
37	20230825	131101	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1815	-9	5	-0.49	70036651	38382	42.75	1824	1896	1810	2370	1277	1824	1824.73	2.72	-17538	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	375	8.73	0.81	12	0.19	208.00	2247.00	2475	20230206	-26.67	1305	20221013	39.08	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1305	39.08	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
38	20230825	121103	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1827	3	2	0.16	49926717	27309	30.42	1824	1896	1818	2370	1277	1824	1828.21	2.72	-15066	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	378	8.78	0.81	12	0.13	208.00	2247.00	2475	20230206	-26.18	1305	20221013	40.00	2475	-26.18	20230206	1410	29.57	20230103	2475	-26.18	20230206	1305	40.00	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
39	20230825	111102	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1835	11	2	0.60	37211637	20339	22.65	1824	1896	1818	2370	1277	1824	1829.57	2.72	-10067	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	380	8.82	0.82	12	0.10	208.00	2247.00	2475	20230206	-25.86	1305	20221013	40.61	2475	-25.86	20230206	1410	30.14	20230103	2475	-25.86	20230206	1305	40.61	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
40	20230825	101107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1821	-3	5	-0.16	31125432	17017	18.95	1824	1896	1818	2370	1277	1824	1829.08	2.72	-7975	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	377	8.75	0.81	12	0.08	208.00	2247.00	2475	20230206	-26.42	1305	20221013	39.54	2475	-26.42	20230206	1410	29.15	20230103	2475	-26.42	20230206	1305	39.54	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
41	20230825	091100	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1850	26	2	1.43	15238365	8322	9.27	1824	1896	1824	2370	1277	1824	1831.09	2.72	-576	1867	1845	1833	1811	1799	1856	1822	21	546	100	1240	1	1	20687271	383	8.89	0.82	12	0.04	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.60	N	310870	100	20 억	562184	N	N	N	N
42	20230824	161056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1824	-4	5	-0.22	164300759	89785	114.46	1821	1855	1821	2375	1280	1828	1829.94	2.68	6973	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	377	8.77	0.81	12	0.43	208.00	2247.00	2475	20230206	-26.30	1305	20221013	39.77	2475	-26.30	20230206	1410	29.36	20230103	2475	-26.30	20230206	1305	39.77	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
43	20230824	151053	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1825	-3	5	-0.16	156877063	85719	109.27	1821	1855	1821	2375	1280	1828	1830.13	2.68	6948	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	378	8.77	0.81	12	0.41	208.00	2247.00	2475	20230206	-26.26	1305	20221013	39.85	2475	-26.26	20230206	1410	29.43	20230103	2475	-26.26	20230206	1305	39.85	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
44	20230824	141054	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1836	8	2	0.44	123477998	67430	85.96	1821	1855	1821	2375	1280	1828	1831.20	2.68	7295	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	380	8.83	0.82	12	0.33	208.00	2247.00	2475	20230206	-25.82	1305	20221013	40.69	2475	-25.82	20230206	1410	30.21	20230103	2475	-25.82	20230206	1305	40.69	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
45	20230824	131057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1845	17	2	0.93	89759545	49007	62.47	1821	1855	1821	2375	1280	1828	1831.57	2.68	6980	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	382	8.87	0.82	12	0.24	208.00	2247.00	2475	20230206	-25.45	1305	20221013	41.38	2475	-25.45	20230206	1410	30.85	20230103	2475	-25.45	20230206	1305	41.38	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
46	20230824	121101	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1846	18	2	0.98	86288818	47120	60.07	1821	1855	1821	2375	1280	1828	1831.26	2.68	6179	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	382	8.88	0.82	12	0.23	208.00	2247.00	2475	20230206	-25.41	1305	20221013	41.46	2475	-25.41	20230206	1410	30.92	20230103	2475	-25.41	20230206	1305	41.46	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
47	20230824	111056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1843	15	2	0.82	59344908	32401	41.30	1821	1855	1821	2375	1280	1828	1831.58	2.68	2966	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	381	8.86	0.82	12	0.16	208.00	2247.00	2475	20230206	-25.54	1305	20221013	41.23	2475	-25.54	20230206	1410	30.71	20230103	2475	-25.54	20230206	1305	41.23	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
48	20230824	101052	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1840	12	2	0.66	35516781	19369	24.69	1821	1855	1821	2375	1280	1828	1833.69	2.68	3216	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	381	8.85	0.82	12	0.09	208.00	2247.00	2475	20230206	-25.66	1305	20221013	41.00	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1305	41.00	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
49	20230824	091056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1845	17	2	0.93	12856426	7019	8.95	1821	1849	1821	2375	1280	1828	1831.66	2.68	3274	1882	1854	1839	1811	1796	1847	1804	21	547	100	1240	1	1	20687271	382	8.87	0.82	12	0.03	208.00	2247.00	2475	20230206	-25.45	1305	20221013	41.38	2475	-25.45	20230206	1410	30.85	20230103	2475	-25.45	20230206	1305	41.38	20221013	1.56	N	310870	100	20 억	555236	N	N	N	N
50	20230823	161050	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1828	-20	5	-1.08	144000057	78444	122.56	1848	1867	1824	2400	1294	1848	1835.71	2.71	-5953	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	378	8.79	0.81	12	0.38	208.00	2247.00	2475	20230206	-26.14	1305	20221013	40.08	2475	-26.14	20230206	1410	29.65	20230103	2475	-26.14	20230206	1305	40.08	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
51	20230823	151049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1832	-16	5	-0.87	127990302	69696	108.89	1848	1867	1824	2400	1294	1848	1836.41	2.71	-5636	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	379	8.81	0.82	12	0.34	208.00	2247.00	2475	20230206	-25.98	1305	20221013	40.38	2475	-25.98	20230206	1410	29.93	20230103	2475	-25.98	20230206	1305	40.38	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
52	20230823	141057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1829	-19	5	-1.03	105204741	57270	89.48	1848	1867	1824	2400	1294	1848	1837.00	2.71	-1490	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	378	8.79	0.81	12	0.28	208.00	2247.00	2475	20230206	-26.10	1305	20221013	40.15	2475	-26.10	20230206	1410	29.72	20230103	2475	-26.10	20230206	1305	40.15	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
53	20230823	131048	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1828	-20	5	-1.08	94335167	51324	80.19	1848	1867	1824	2400	1294	1848	1838.03	2.71	473	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	378	8.79	0.81	12	0.25	208.00	2247.00	2475	20230206	-26.14	1305	20221013	40.08	2475	-26.14	20230206	1410	29.65	20230103	2475	-26.14	20230206	1305	40.08	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
54	20230823	121057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1840	-8	5	-0.43	69659952	37856	59.15	1848	1867	1824	2400	1294	1848	1840.13	2.71	1563	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	381	8.85	0.82	12	0.18	208.00	2247.00	2475	20230206	-25.66	1305	20221013	41.00	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1305	41.00	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
55	20230823	111051	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1848	0	3	0.00	58316614	31702	49.53	1848	1867	1824	2400	1294	1848	1839.52	2.71	2597	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	382	8.88	0.82	12	0.15	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
56	20230823	101051	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1837	-11	5	-0.60	32357031	17625	27.54	1848	1848	1824	2400	1294	1848	1835.86	2.71	-2954	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	380	8.83	0.82	12	0.09	208.00	2247.00	2475	20230206	-25.78	1305	20221013	40.77	2475	-25.78	20230206	1410	30.28	20230103	2475	-25.78	20230206	1305	40.77	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
57	20230823	091100	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1838	-10	5	-0.54	18597567	10125	15.82	1848	1848	1824	2400	1294	1848	1836.80	2.71	-3168	1891	1869	1853	1831	1815	1861	1823	21	552	100	1250	1	1	20687271	380	8.84	0.82	12	0.05	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.54	N	310870	100	20 억	560737	N	N	N	N
58	20230822	161046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1848	-9	5	-0.48	117672633	63698	67.20	1857	1875	1837	2410	1300	1857	1847.35	2.77	-11569	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	382	8.88	0.82	12	0.31	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
59	20230822	151046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1841	-16	5	-0.86	105718794	57201	60.34	1857	1875	1839	2410	1300	1857	1848.20	2.77	-11338	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	381	8.85	0.82	12	0.28	208.00	2247.00	2475	20230206	-25.62	1305	20221013	41.07	2475	-25.62	20230206	1410	30.57	20230103	2475	-25.62	20230206	1305	41.07	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
60	20230822	141046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1849	-8	5	-0.43	71965319	38862	41.00	1857	1875	1839	2410	1300	1857	1851.82	2.77	-9749	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	383	8.89	0.82	12	0.19	208.00	2247.00	2475	20230206	-25.29	1305	20221013	41.69	2475	-25.29	20230206	1410	31.13	20230103	2475	-25.29	20230206	1305	41.69	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
61	20230822	131043	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1847	-10	5	-0.54	56010294	30213	31.87	1857	1875	1847	2410	1300	1857	1853.85	2.77	-7946	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	382	8.88	0.82	12	0.15	208.00	2247.00	2475	20230206	-25.37	1305	20221013	41.53	2475	-25.37	20230206	1410	30.99	20230103	2475	-25.37	20230206	1305	41.53	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
62	20230822	121029	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	-1	5	-0.05	44042417	23747	25.05	1857	1875	1847	2410	1300	1857	1854.65	2.77	-4899	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	384	8.92	0.83	12	0.11	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
63	20230822	111042	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	-4	5	-0.22	37912618	20440	21.56	1857	1875	1847	2410	1300	1857	1854.82	2.77	-4033	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	383	8.91	0.82	12	0.10	208.00	2247.00	2475	20230206	-25.13	1305	20221013	41.99	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1305	41.99	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
64	20230822	101040	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1862	5	2	0.27	27958567	15070	15.90	1857	1875	1847	2410	1300	1857	1855.25	2.77	-2959	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	385	8.95	0.83	12	0.07	208.00	2247.00	2475	20230206	-24.77	1305	20221013	42.68	2475	-24.77	20230206	1410	32.06	20230103	2475	-24.77	20230206	1305	42.68	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
65	20230822	091039	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-5	5	-0.27	17052546	9182	9.69	1857	1875	1851	2410	1300	1857	1857.17	2.77	-1751	1907	1882	1862	1837	1817	1872	1827	21	553	100	1260	1	1	20687271	383	8.90	0.82	12	0.04	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.53	N	310870	100	20 억	572330	N	N	N	N
66	20230821	161037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1857	-23	5	-1.22	176991867	94788	90.38	1862	1887	1842	2440	1316	1880	1867.24	2.74	5209	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	384	8.93	0.83	12	0.46	208.00	2247.00	2475	20230206	-24.97	1305	20221013	42.30	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1305	42.30	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
67	20230821	151045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1859	-21	5	-1.12	172265915	92244	87.95	1862	1887	1842	2440	1316	1880	1867.50	2.74	5041	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	385	8.94	0.83	12	0.45	208.00	2247.00	2475	20230206	-24.89	1305	20221013	42.45	2475	-24.89	20230206	1410	31.84	20230103	2475	-24.89	20230206	1305	42.45	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
68	20230821	141040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1869	-11	5	-0.59	152763271	81785	77.98	1862	1887	1842	2440	1316	1880	1867.86	2.74	6575	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	387	8.99	0.83	12	0.40	208.00	2247.00	2475	20230206	-24.48	1305	20221013	43.22	2475	-24.48	20230206	1410	32.55	20230103	2475	-24.48	20230206	1305	43.22	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
69	20230821	131052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1876	-4	5	-0.21	110788594	59303	56.54	1862	1887	1842	2440	1316	1880	1868.18	2.74	5454	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	388	9.02	0.83	12	0.29	208.00	2247.00	2475	20230206	-24.20	1305	20221013	43.75	2475	-24.20	20230206	1410	33.05	20230103	2475	-24.20	20230206	1305	43.75	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
70	20230821	121048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1877	-3	5	-0.16	87819563	47012	44.82	1862	1887	1842	2440	1316	1880	1868.02	2.74	9624	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	388	9.02	0.84	12	0.23	208.00	2247.00	2475	20230206	-24.16	1305	20221013	43.83	2475	-24.16	20230206	1410	33.12	20230103	2475	-24.16	20230206	1305	43.83	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
71	20230821	111039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1870	-10	5	-0.53	76259620	40844	38.94	1862	1887	1842	2440	1316	1880	1867.09	2.74	11226	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	387	8.99	0.83	12	0.20	208.00	2247.00	2475	20230206	-24.44	1305	20221013	43.30	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1305	43.30	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
72	20230821	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1873	-7	5	-0.37	44992972	24187	23.06	1862	1879	1842	2440	1316	1880	1860.21	2.74	947	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	387	9.00	0.83	12	0.12	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
73	20230821	091048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1845	-35	5	-1.86	21750591	11729	11.18	1862	1871	1842	2440	1316	1880	1854.43	2.74	-2514	1962	1921	1900	1859	1838	1910	1848	21	560	100	1270	1	1	20687271	382	8.87	0.82	12	0.06	208.00	2247.00	2475	20230206	-25.45	1305	20221013	41.38	2475	-25.45	20230206	1410	30.85	20230103	2475	-25.45	20230206	1305	41.38	20221013	1.49	N	310870	100	20 억	567641	N	N	N	N
74	20230818	161039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1880	-61	5	-3.14	198370217	104878	51.06	1941	1941	1879	2520	1359	1941	1891.44	2.89	-30542	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	389	9.04	0.84	12	0.51	208.00	2247.00	2475	20230206	-24.04	1305	20221013	44.06	2475	-24.04	20230206	1410	33.33	20230103	2475	-24.04	20230206	1305	44.06	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
75	20230818	151029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1881	-60	5	-3.09	190915896	100913	49.13	1941	1941	1880	2520	1359	1941	1891.89	2.89	-29408	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	389	9.04	0.84	12	0.49	208.00	2247.00	2475	20230206	-24.00	1305	20221013	44.14	2475	-24.00	20230206	1410	33.40	20230103	2475	-24.00	20230206	1305	44.14	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
76	20230818	141039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1894	-47	5	-2.42	177753120	93927	45.73	1941	1941	1880	2520	1359	1941	1892.46	2.89	-24355	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	392	9.11	0.84	12	0.45	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
77	20230818	131030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1892	-49	5	-2.52	156892540	82878	40.35	1941	1941	1880	2520	1359	1941	1893.05	2.89	-22678	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	391	9.10	0.84	12	0.40	208.00	2247.00	2475	20230206	-23.56	1305	20221013	44.98	2475	-23.56	20230206	1410	34.18	20230103	2475	-23.56	20230206	1305	44.98	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
78	20230818	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1890	-51	5	-2.63	119680535	63147	30.74	1941	1941	1881	2520	1359	1941	1895.27	2.89	-18829	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	391	9.09	0.84	12	0.31	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
79	20230818	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1890	-51	5	-2.63	109358096	57699	28.09	1941	1941	1881	2520	1359	1941	1895.32	2.89	-17694	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	391	9.09	0.84	12	0.28	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
80	20230818	101039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1886	-55	5	-2.83	87747765	46285	22.53	1941	1941	1881	2520	1359	1941	1895.81	2.89	-20170	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	390	9.07	0.84	12	0.22	208.00	2247.00	2475	20230206	-23.80	1305	20221013	44.52	2475	-23.80	20230206	1410	33.76	20230103	2475	-23.80	20230206	1305	44.52	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
81	20230818	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1922	-19	5	-0.98	11729159	6102	2.97	1941	1941	1881	2520	1359	1941	1922.18	2.89	-453	2023	1982	1916	1875	1809	2002	1895	21	580	100	1310	1	1	20687271	398	9.24	0.86	12	0.03	208.00	2247.00	2475	20230206	-22.34	1305	20221013	47.28	2475	-22.34	20230206	1410	36.31	20230103	2475	-22.34	20230206	1305	47.28	20221013	1.43	N	310870	100	20 억	598731	N	N	N	N
82	20230817	161039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1941	-28	5	-1.42	393289448	205413	110.04	1927	1957	1850	2555	1379	1969	1914.10	2.95	-15929	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	402	9.33	0.86	12	0.99	208.00	2247.00	2475	20230206	-21.58	1305	20221013	48.74	2475	-21.58	20230206	1410	37.66	20230103	2475	-21.58	20230206	1305	48.74	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
83	20230817	151045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1942	-27	5	-1.37	382709114	199962	107.12	1927	1957	1850	2555	1379	1969	1913.56	2.95	-14643	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	402	9.34	0.86	12	0.97	208.00	2247.00	2475	20230206	-21.54	1305	20221013	48.81	2475	-21.54	20230206	1410	37.73	20230103	2475	-21.54	20230206	1305	48.81	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
84	20230817	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1921	-48	5	-2.44	351506800	183806	98.46	1927	1957	1850	2555	1379	1969	1911.99	2.95	-16590	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	397	9.24	0.85	12	0.89	208.00	2247.00	2475	20230206	-22.38	1305	20221013	47.20	2475	-22.38	20230206	1410	36.24	20230103	2475	-22.38	20230206	1305	47.20	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
85	20230817	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1930	-39	5	-1.98	324142120	169610	90.86	1927	1957	1850	2555	1379	1969	1910.67	2.95	-15919	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	399	9.28	0.86	12	0.82	208.00	2247.00	2475	20230206	-22.02	1305	20221013	47.89	2475	-22.02	20230206	1410	36.88	20230103	2475	-22.02	20230206	1305	47.89	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
86	20230817	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1930	-39	5	-1.98	291672110	152839	81.88	1927	1957	1850	2555	1379	1969	1907.86	2.95	-20154	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	399	9.28	0.86	12	0.74	208.00	2247.00	2475	20230206	-22.02	1305	20221013	47.89	2475	-22.02	20230206	1410	36.88	20230103	2475	-22.02	20230206	1305	47.89	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
87	20230817	111037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1921	-48	5	-2.44	270679152	141984	76.06	1927	1957	1850	2555	1379	1969	1905.85	2.95	-18716	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	397	9.24	0.85	12	0.69	208.00	2247.00	2475	20230206	-22.38	1305	20221013	47.20	2475	-22.38	20230206	1410	36.24	20230103	2475	-22.38	20230206	1305	47.20	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
88	20230817	101032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1891	-78	5	-3.96	192065783	100955	54.08	1927	1929	1850	2555	1379	1969	1901.65	2.95	-19892	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	391	9.09	0.84	12	0.49	208.00	2247.00	2475	20230206	-23.60	1305	20221013	44.90	2475	-23.60	20230206	1410	34.11	20230103	2475	-23.60	20230206	1305	44.90	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
89	20230817	091030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1906	-63	5	-3.20	48373521	25190	13.49	1927	1929	1897	2555	1379	1969	1917.79	2.95	-8527	2019	1994	1947	1922	1875	2006	1934	21	588	100	1330	1	1	20687271	394	9.16	0.85	12	0.12	208.00	2247.00	2475	20230206	-22.99	1305	20221013	46.05	2475	-22.99	20230206	1410	35.18	20230103	2475	-22.99	20230206	1305	46.05	20221013	1.57	N	310870	100	20 억	609613	N	N	N	N
90	20230816	161036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1969	21	2	1.08	361966174	186492	139.23	1934	1972	1900	2530	1364	1948	1940.86	2.84	23456	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	407	9.47	0.88	12	0.90	208.00	2247.00	2475	20230206	-20.44	1305	20221013	50.88	2475	-20.44	20230206	1410	39.65	20230103	2475	-20.44	20230206	1305	50.88	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
91	20230816	151038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1953	5	2	0.26	350460895	180642	134.87	1934	1972	1900	2530	1364	1948	1940.09	2.84	22793	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	404	9.39	0.87	12	0.87	208.00	2247.00	2475	20230206	-21.09	1305	20221013	49.66	2475	-21.09	20230206	1410	38.51	20230103	2475	-21.09	20230206	1305	49.66	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
92	20230816	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1965	17	2	0.87	312940328	161508	120.58	1934	1972	1900	2530	1364	1948	1937.61	2.84	22780	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	407	9.45	0.87	12	0.78	208.00	2247.00	2475	20230206	-20.61	1305	20221013	50.57	2475	-20.61	20230206	1410	39.36	20230103	2475	-20.61	20230206	1305	50.57	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
93	20230816	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1968	20	2	1.03	289123087	149356	111.51	1934	1972	1900	2530	1364	1948	1935.80	2.84	25612	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	407	9.46	0.88	12	0.72	208.00	2247.00	2475	20230206	-20.48	1305	20221013	50.80	2475	-20.48	20230206	1410	39.57	20230103	2475	-20.48	20230206	1305	50.80	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
94	20230816	121048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1944	-4	5	-0.21	256536000	132729	99.09	1934	1969	1900	2530	1364	1948	1932.78	2.84	21735	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	402	9.35	0.87	12	0.64	208.00	2247.00	2475	20230206	-21.45	1305	20221013	48.97	2475	-21.45	20230206	1410	37.87	20230103	2475	-21.45	20230206	1305	48.97	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
95	20230816	111044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1969	21	2	1.08	219968374	114004	85.11	1934	1969	1900	2530	1364	1948	1929.48	2.84	27519	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	407	9.47	0.88	12	0.55	208.00	2247.00	2475	20230206	-20.44	1305	20221013	50.88	2475	-20.44	20230206	1410	39.65	20230103	2475	-20.44	20230206	1305	50.88	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
96	20230816	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1919	-29	5	-1.49	100618752	52621	39.29	1934	1934	1900	2530	1364	1948	1912.14	2.84	-12674	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	397	9.23	0.85	12	0.25	208.00	2247.00	2475	20230206	-22.46	1305	20221013	47.05	2475	-22.46	20230206	1410	36.10	20230103	2475	-22.46	20230206	1305	47.05	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
97	20230816	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1909	-39	5	-2.00	30811032	16089	12.01	1934	1934	1901	2530	1364	1948	1915.03	2.84	-6437	2004	1976	1926	1898	1848	1990	1912	21	583	100	1320	1	1	20687271	395	9.18	0.85	12	0.08	208.00	2247.00	2475	20230206	-22.87	1305	20221013	46.28	2475	-22.87	20230206	1410	35.39	20230103	2475	-22.87	20230206	1305	46.28	20221013	1.55	N	310870	100	20 억	588121	N	N	N	N
98	20230814	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1948	74	2	3.95	259210885	133941	174.72	1876	1954	1876	2435	1312	1874	1935.25	2.79	11077	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	403	9.37	0.87	12	0.65	208.00	2247.00	2475	20230206	-21.29	1305	20221013	49.27	2475	-21.29	20230206	1410	38.16	20230103	2475	-21.29	20230206	1305	49.27	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
99	20230814	151021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1932	58	2	3.09	244711408	126465	164.96	1876	1954	1876	2435	1312	1874	1935.01	2.79	11931	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	400	9.29	0.86	12	0.61	208.00	2247.00	2475	20230206	-21.94	1305	20221013	48.05	2475	-21.94	20230206	1410	37.02	20230103	2475	-21.94	20230206	1305	48.05	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
100	20230814	141023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1933	59	2	3.15	198143435	102300	133.44	1876	1954	1876	2435	1312	1874	1936.89	2.79	21208	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	400	9.29	0.86	12	0.49	208.00	2247.00	2475	20230206	-21.90	1305	20221013	48.12	2475	-21.90	20230206	1410	37.09	20230103	2475	-21.90	20230206	1305	48.12	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
101	20230814	131011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1948	74	2	3.95	185593592	95825	125.00	1876	1954	1876	2435	1312	1874	1936.80	2.79	23464	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	403	9.37	0.87	12	0.46	208.00	2247.00	2475	20230206	-21.29	1305	20221013	49.27	2475	-21.29	20230206	1410	38.16	20230103	2475	-21.29	20230206	1305	49.27	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
102	20230814	121020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1952	78	2	4.16	172621816	89171	116.32	1876	1954	1876	2435	1312	1874	1935.85	2.79	27201	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	404	9.38	0.87	12	0.43	208.00	2247.00	2475	20230206	-21.13	1305	20221013	49.58	2475	-21.13	20230206	1410	38.44	20230103	2475	-21.13	20230206	1305	49.58	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
103	20230814	111012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1938	64	2	3.42	145337697	75120	97.99	1876	1954	1876	2435	1312	1874	1934.74	2.79	28290	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	401	9.32	0.86	12	0.36	208.00	2247.00	2475	20230206	-21.70	1305	20221013	48.51	2475	-21.70	20230206	1410	37.45	20230103	2475	-21.70	20230206	1305	48.51	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
104	20230814	101016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1932	58	2	3.09	73982708	38429	50.13	1876	1950	1876	2435	1312	1874	1925.18	2.79	3698	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	400	9.29	0.86	12	0.19	208.00	2247.00	2475	20230206	-21.94	1305	20221013	48.05	2475	-21.94	20230206	1410	37.02	20230103	2475	-21.94	20230206	1305	48.05	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
105	20230814	091012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1915	41	2	2.19	10415754	5508	7.18	1876	1915	1876	2435	1312	1874	1891.02	2.79	348	1932	1903	1874	1845	1816	1888	1830	21	561	100	1270	1	1	20687271	396	9.21	0.85	12	0.03	208.00	2247.00	2475	20230206	-22.63	1305	20221013	46.74	2475	-22.63	20230206	1410	35.82	20230103	2475	-22.63	20230206	1305	46.74	20221013	1.56	N	310870	100	20 억	576598	N	N	N	N
106	20230811	161012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1874	17	2	0.92	143032393	76608	131.10	1885	1903	1845	2410	1300	1857	1867.07	2.76	5527	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	388	9.01	0.83	12	0.37	208.00	2247.00	2475	20230206	-24.28	1305	20221013	43.60	2475	-24.28	20230206	1410	32.91	20230103	2475	-24.28	20230206	1305	43.60	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
107	20230811	151006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1888	31	2	1.67	127518584	68345	116.96	1885	1903	1845	2410	1300	1857	1865.81	2.76	5085	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	391	9.08	0.84	12	0.33	208.00	2247.00	2475	20230206	-23.72	1305	20221013	44.67	2475	-23.72	20230206	1410	33.90	20230103	2475	-23.72	20230206	1305	44.67	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
108	20230811	141005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1896	39	2	2.10	112832470	60575	103.66	1885	1903	1845	2410	1300	1857	1862.69	2.76	5319	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	392	9.12	0.84	12	0.29	208.00	2247.00	2475	20230206	-23.39	1305	20221013	45.29	2475	-23.39	20230206	1410	34.47	20230103	2475	-23.39	20230206	1305	45.29	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
109	20230811	131004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1871	14	2	0.75	90954362	48942	83.75	1885	1885	1845	2410	1300	1857	1858.41	2.76	6791	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	387	9.00	0.83	12	0.24	208.00	2247.00	2475	20230206	-24.40	1305	20221013	43.37	2475	-24.40	20230206	1410	32.70	20230103	2475	-24.40	20230206	1305	43.37	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
110	20230811	120956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1856	-1	5	-0.05	78164993	42064	71.98	1885	1885	1845	2410	1300	1857	1858.24	2.76	6725	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	384	8.92	0.83	12	0.20	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
111	20230811	110957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1850	-7	5	-0.38	57758573	31078	53.18	1885	1885	1845	2410	1300	1857	1858.50	2.76	3554	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	383	8.89	0.82	12	0.15	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
112	20230811	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1852	-5	5	-0.27	37457630	20115	34.42	1885	1885	1845	2410	1300	1857	1862.17	2.76	2319	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	383	8.90	0.82	12	0.10	208.00	2247.00	2475	20230206	-25.17	1305	20221013	41.92	2475	-25.17	20230206	1410	31.35	20230103	2475	-25.17	20230206	1305	41.92	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
113	20230811	091003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1882	25	2	1.35	5899266	3130	5.36	1885	1885	1865	2410	1300	1857	1884.75	2.76	-756	1907	1881	1858	1832	1809	1870	1821	21	555	100	1260	1	1	20687271	389	9.05	0.84	12	0.02	208.00	2247.00	2475	20230206	-23.96	1305	20221013	44.21	2475	-23.96	20230206	1410	33.48	20230103	2475	-23.96	20230206	1305	44.21	20221013	1.53	N	310870	100	20 억	571095	N	N	N	N
114	20230810	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1857	-16	5	-0.85	108477591	58435	145.24	1883	1884	1835	2430	1312	1873	1856.38	2.82	-11693	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	384	8.93	0.83	12	0.28	208.00	2247.00	2475	20230206	-24.97	1305	20221013	42.30	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1305	42.30	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
115	20230810	150950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1866	-7	5	-0.37	99317931	53507	132.99	1883	1884	1835	2430	1312	1873	1856.17	2.82	-11834	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	386	8.97	0.83	12	0.26	208.00	2247.00	2475	20230206	-24.61	1305	20221013	42.99	2475	-24.61	20230206	1410	32.34	20230103	2475	-24.61	20230206	1305	42.99	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
116	20230810	140952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1865	-8	5	-0.43	91735038	49435	122.87	1883	1884	1835	2430	1312	1873	1855.67	2.82	-12195	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	386	8.97	0.83	12	0.24	208.00	2247.00	2475	20230206	-24.65	1305	20221013	42.91	2475	-24.65	20230206	1410	32.27	20230103	2475	-24.65	20230206	1305	42.91	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
117	20230810	130941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1876	3	2	0.16	87318933	47077	117.01	1883	1884	1835	2430	1312	1873	1854.81	2.82	-12230	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	388	9.02	0.83	12	0.23	208.00	2247.00	2475	20230206	-24.20	1305	20221013	43.75	2475	-24.20	20230206	1410	33.05	20230103	2475	-24.20	20230206	1305	43.75	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
118	20230810	121000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1859	-14	5	-0.75	75526222	40775	101.35	1883	1884	1835	2430	1312	1873	1852.27	2.82	-11619	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	385	8.94	0.83	12	0.20	208.00	2247.00	2475	20230206	-24.89	1305	20221013	42.45	2475	-24.89	20230206	1410	31.84	20230103	2475	-24.89	20230206	1305	42.45	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
119	20230810	111002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1840	-33	5	-1.76	50062588	27061	67.26	1883	1884	1835	2430	1312	1873	1849.99	2.82	-11898	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	381	8.85	0.82	12	0.13	208.00	2247.00	2475	20230206	-25.66	1305	20221013	41.00	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1305	41.00	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
120	20230810	100956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1838	-35	5	-1.87	37456913	20202	50.21	1883	1884	1835	2430	1312	1873	1854.12	2.82	-12216	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	380	8.84	0.82	12	0.10	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
121	20230810	091006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1861	-12	5	-0.64	6301322	3358	8.35	1883	1884	1860	2430	1312	1873	1876.51	2.82	-1844	1939	1905	1883	1849	1827	1895	1839	21	559	100	1270	1	1	20687271	385	8.95	0.83	12	0.02	208.00	2247.00	2475	20230206	-24.81	1305	20221013	42.61	2475	-24.81	20230206	1410	31.99	20230103	2475	-24.81	20230206	1305	42.61	20221013	1.51	N	310870	100	20 억	582792	N	N	N	N
122	20230809	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1873	-12	5	-0.64	75461380	40231	41.91	1885	1917	1861	2450	1320	1885	1875.70	2.87	-11830	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	387	9.00	0.83	12	0.19	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
123	20230809	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1863	-22	5	-1.17	70989724	37840	39.42	1885	1917	1861	2450	1320	1885	1876.05	2.87	-11322	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	385	8.96	0.83	12	0.18	208.00	2247.00	2475	20230206	-24.73	1305	20221013	42.76	2475	-24.73	20230206	1410	32.13	20230103	2475	-24.73	20230206	1305	42.76	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
124	20230809	140938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1865	-20	5	-1.06	55168412	29357	30.58	1885	1917	1862	2450	1320	1885	1879.23	2.87	-8237	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	386	8.97	0.83	12	0.14	208.00	2247.00	2475	20230206	-24.65	1305	20221013	42.91	2475	-24.65	20230206	1410	32.27	20230103	2475	-24.65	20230206	1305	42.91	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
125	20230809	131000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1870	-15	5	-0.80	46300074	24613	25.64	1885	1917	1862	2450	1320	1885	1881.12	2.87	-5896	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	387	8.99	0.83	12	0.12	208.00	2247.00	2475	20230206	-24.44	1305	20221013	43.30	2475	-24.44	20230206	1410	32.62	20230103	2475	-24.44	20230206	1305	43.30	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
126	20230809	120959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1873	-12	5	-0.64	37558012	19948	20.78	1885	1917	1862	2450	1320	1885	1882.80	2.87	-4390	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	387	9.00	0.83	12	0.10	208.00	2247.00	2475	20230206	-24.32	1305	20221013	43.52	2475	-24.32	20230206	1410	32.84	20230103	2475	-24.32	20230206	1305	43.52	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
127	20230809	110950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1886	1	2	0.05	31417053	16679	17.38	1885	1917	1862	2450	1320	1885	1883.63	2.87	-3490	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	390	9.07	0.84	12	0.08	208.00	2247.00	2475	20230206	-23.80	1305	20221013	44.52	2475	-23.80	20230206	1410	33.76	20230103	2475	-23.80	20230206	1305	44.52	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
128	20230809	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1894	9	2	0.48	24984453	13259	13.81	1885	1917	1862	2450	1320	1885	1884.34	2.87	-1069	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	392	9.11	0.84	12	0.06	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
129	20230809	090943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1883	-2	5	-0.11	8785085	4662	4.86	1885	1885	1862	2450	1320	1885	1884.40	2.87	-475	1966	1925	1878	1837	1790	1946	1858	21	565	100	1280	1	1	20687271	390	9.05	0.84	12	0.02	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.49	N	310870	100	20 억	594219	N	N	N	N
130	20230808	161002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1885	32	2	1.73	180248033	95669	125.49	1840	1919	1831	2405	1298	1853	1884.08	2.98	-23084	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	390	9.06	0.84	12	0.46	208.00	2247.00	2475	20230206	-23.84	1305	20221013	44.44	2475	-23.84	20230206	1410	33.69	20230103	2475	-23.84	20230206	1305	44.44	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
131	20230808	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1875	22	2	1.19	177249779	94074	123.40	1840	1919	1831	2405	1298	1853	1884.15	2.98	-22252	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	388	9.01	0.83	12	0.45	208.00	2247.00	2475	20230206	-24.24	1305	20221013	43.68	2475	-24.24	20230206	1410	32.98	20230103	2475	-24.24	20230206	1305	43.68	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
132	20230808	140945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1886	33	2	1.78	168350070	89323	117.16	1840	1919	1831	2405	1298	1853	1884.73	2.98	-21119	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	390	9.07	0.84	12	0.43	208.00	2247.00	2475	20230206	-23.80	1305	20221013	44.52	2475	-23.80	20230206	1410	33.76	20230103	2475	-23.80	20230206	1305	44.52	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
133	20230808	130936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1907	54	2	2.91	142206359	75531	99.07	1840	1919	1831	2405	1298	1853	1882.75	2.98	-18044	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	395	9.17	0.85	12	0.37	208.00	2247.00	2475	20230206	-22.95	1305	20221013	46.13	2475	-22.95	20230206	1410	35.25	20230103	2475	-22.95	20230206	1305	46.13	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
134	20230808	120943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1883	30	2	1.62	86796564	46485	60.97	1840	1890	1831	2405	1298	1853	1867.20	2.98	-13652	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	390	9.05	0.84	12	0.22	208.00	2247.00	2475	20230206	-23.92	1305	20221013	44.29	2475	-23.92	20230206	1410	33.55	20230103	2475	-23.92	20230206	1305	44.29	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
135	20230808	110931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1867	14	2	0.76	69527946	37265	48.88	1840	1890	1831	2405	1298	1853	1865.77	2.98	-13842	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	386	8.98	0.83	12	0.18	208.00	2247.00	2475	20230206	-24.57	1305	20221013	43.07	2475	-24.57	20230206	1410	32.41	20230103	2475	-24.57	20230206	1305	43.07	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
136	20230808	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1884	31	2	1.67	49433495	26505	34.77	1840	1890	1831	2405	1298	1853	1865.06	2.98	-9930	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	390	9.06	0.84	12	0.13	208.00	2247.00	2475	20230206	-23.88	1305	20221013	44.37	2475	-23.88	20230206	1410	33.62	20230103	2475	-23.88	20230206	1305	44.37	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
137	20230808	090950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1853	0	3	0.00	8007946	4357	5.72	1840	1853	1831	2405	1298	1853	1837.95	2.98	230	1907	1880	1855	1828	1803	1867	1815	21	553	100	1260	1	1	20687271	383	8.91	0.82	12	0.02	208.00	2247.00	2475	20230206	-25.13	1305	20221013	41.99	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1305	41.99	20221013	1.47	N	310870	100	20 억	617405	N	N	N	N
138	20230807	160940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1853	-4	5	-0.22	140872830	76237	176.51	1857	1882	1830	2410	1300	1857	1847.82	3.01	-8037	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	383	8.91	0.82	12	0.37	208.00	2247.00	2475	20230206	-25.13	1305	20221013	41.99	2475	-25.13	20230206	1410	31.42	20230103	2475	-25.13	20230206	1305	41.99	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
139	20230807	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1846	-11	5	-0.59	138898200	75167	174.03	1857	1882	1830	2410	1300	1857	1847.86	3.01	-8046	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	382	8.88	0.82	12	0.36	208.00	2247.00	2475	20230206	-25.41	1305	20221013	41.46	2475	-25.41	20230206	1410	30.92	20230103	2475	-25.41	20230206	1305	41.46	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
140	20230807	140947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1843	-14	5	-0.75	128884240	69762	161.52	1857	1882	1830	2410	1300	1857	1847.48	3.01	-8238	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	381	8.86	0.82	12	0.34	208.00	2247.00	2475	20230206	-25.54	1305	20221013	41.23	2475	-25.54	20230206	1410	30.71	20230103	2475	-25.54	20230206	1305	41.23	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
141	20230807	130935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1844	-13	5	-0.70	104566872	56521	130.86	1857	1882	1830	2410	1300	1857	1850.05	3.01	-8044	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	381	8.87	0.82	12	0.27	208.00	2247.00	2475	20230206	-25.49	1305	20221013	41.30	2475	-25.49	20230206	1410	30.78	20230103	2475	-25.49	20230206	1305	41.30	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
142	20230807	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1866	9	2	0.48	100209414	54173	125.42	1857	1882	1830	2410	1300	1857	1849.80	3.01	-7888	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	386	8.97	0.83	12	0.26	208.00	2247.00	2475	20230206	-24.61	1305	20221013	42.99	2475	-24.61	20230206	1410	32.34	20230103	2475	-24.61	20230206	1305	42.99	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
143	20230807	110926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1868	11	2	0.59	71284689	38519	89.18	1857	1882	1830	2410	1300	1857	1850.63	3.01	-11111	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	386	8.98	0.83	12	0.19	208.00	2247.00	2475	20230206	-24.53	1305	20221013	43.14	2475	-24.53	20230206	1410	32.48	20230103	2475	-24.53	20230206	1305	43.14	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
144	20230807	100939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1850	-7	5	-0.38	60523674	32731	75.78	1857	1867	1830	2410	1300	1857	1849.11	3.01	-10155	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	383	8.89	0.82	12	0.16	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
145	20230807	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	1840	-17	5	-0.92	30858514	16644	38.53	1857	1867	1830	2410	1300	1857	1854.02	3.01	-6835	1912	1884	1849	1821	1786	1898	1835	21	555	100	1260	1	1	20687271	381	8.85	0.82	12	0.08	208.00	2247.00	2475	20230206	-25.66	1305	20221013	41.00	2475	-25.66	20230206	1410	30.50	20230103	2475	-25.66	20230206	1305	41.00	20221013	1.55	N	310870	100	20 억	622957	N	N	N	N
146	20230804	160929	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1857	-20	5	-1.07	80111270	43104	40.85	1851	1877	1814	2440	1314	1877	1858.54	3.03	-5380	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	384	8.93	0.83	12	0.21	208.00	2247.00	2475	20230206	-24.97	1305	20221013	42.30	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1305	42.30	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
147	20230804	150929	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1865	-12	5	-0.64	76324053	41070	38.92	1851	1877	1814	2440	1314	1877	1858.37	3.03	-4597	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	386	8.97	0.83	12	0.20	208.00	2247.00	2475	20230206	-24.65	1305	20221013	42.91	2475	-24.65	20230206	1410	32.27	20230103	2475	-24.65	20230206	1305	42.91	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
148	20230804	140942	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1862	-15	5	-0.80	53809267	28976	27.46	1851	1877	1814	2440	1314	1877	1857.00	3.03	-4981	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	385	8.95	0.83	12	0.14	208.00	2247.00	2475	20230206	-24.77	1305	20221013	42.68	2475	-24.77	20230206	1410	32.06	20230103	2475	-24.77	20230206	1305	42.68	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
149	20230804	130927	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1858	-19	5	-1.01	45264650	24374	23.10	1851	1877	1814	2440	1314	1877	1857.05	3.03	-5761	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	384	8.93	0.83	12	0.12	208.00	2247.00	2475	20230206	-24.93	1305	20221013	42.38	2475	-24.93	20230206	1410	31.77	20230103	2475	-24.93	20230206	1305	42.38	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
150	20230804	120921	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1867	-10	5	-0.53	33218333	17889	16.95	1851	1877	1814	2440	1314	1877	1856.87	3.03	-2379	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	386	8.98	0.83	12	0.09	208.00	2247.00	2475	20230206	-24.57	1305	20221013	43.07	2475	-24.57	20230206	1410	32.41	20230103	2475	-24.57	20230206	1305	43.07	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
151	20230804	110934	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1858	-19	5	-1.01	26357436	14197	13.46	1851	1877	1814	2440	1314	1877	1856.49	3.03	-1904	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	384	8.93	0.83	12	0.07	208.00	2247.00	2475	20230206	-24.93	1305	20221013	42.38	2475	-24.93	20230206	1410	31.77	20230103	2475	-24.93	20230206	1305	42.38	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
152	20230804	100917	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1875	-2	5	-0.11	19849283	10708	10.15	1851	1877	1814	2440	1314	1877	1853.60	3.03	-615	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	388	9.01	0.83	12	0.05	208.00	2247.00	2475	20230206	-24.24	1305	20221013	43.68	2475	-24.24	20230206	1410	32.98	20230103	2475	-24.24	20230206	1305	43.68	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
153	20230804	090917	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1839	-38	5	-2.02	12688284	6869	6.51	1851	1873	1814	2440	1314	1877	1847.00	3.03	207	1943	1909	1886	1852	1829	1898	1841	21	563	100	1270	1	1	20687271	380	8.84	0.82	12	0.03	208.00	2247.00	2475	20230206	-25.70	1305	20221013	40.92	2475	-25.70	20230206	1410	30.43	20230103	2475	-25.70	20230206	1305	40.92	20221013	1.60	N	310870	100	20 억	627582	N	N	N	N
154	20230803	160920	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1877	-83	5	-4.23	199013288	105263	77.45	1917	1920	1863	2545	1372	1960	1890.72	3.14	-22387	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	388	9.02	0.84	12	0.51	208.00	2247.00	2475	20230206	-24.16	1305	20221013	43.83	2475	-24.16	20230206	1410	33.12	20230103	2475	-24.16	20230206	1305	43.83	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
155	20230803	150927	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1880	-80	5	-4.08	180881568	95610	70.34	1917	1920	1863	2545	1372	1960	1891.87	3.14	-20496	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	389	9.04	0.84	12	0.46	208.00	2247.00	2475	20230206	-24.04	1305	20221013	44.06	2475	-24.04	20230206	1410	33.33	20230103	2475	-24.04	20230206	1305	44.06	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
156	20230803	140919	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1893	-67	5	-3.42	148002795	78129	57.48	1917	1920	1880	2545	1372	1960	1894.34	3.14	-20378	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	392	9.10	0.84	12	0.38	208.00	2247.00	2475	20230206	-23.52	1305	20221013	45.06	2475	-23.52	20230206	1410	34.26	20230103	2475	-23.52	20230206	1305	45.06	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
157	20230803	130921	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1900	-60	5	-3.06	131389686	69356	51.03	1917	1920	1880	2545	1372	1960	1894.42	3.14	-21934	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	393	9.13	0.85	12	0.34	208.00	2247.00	2475	20230206	-23.23	1305	20221013	45.59	2475	-23.23	20230206	1410	34.75	20230103	2475	-23.23	20230206	1305	45.59	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
158	20230803	120926	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1890	-70	5	-3.57	125040149	66005	48.56	1917	1920	1880	2545	1372	1960	1894.40	3.14	-21387	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	391	9.09	0.84	12	0.32	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
159	20230803	110914	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1890	-70	5	-3.57	93687169	49373	36.33	1917	1920	1883	2545	1372	1960	1897.53	3.14	-16143	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	391	9.09	0.84	12	0.24	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
160	20230803	100912	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1906	-54	5	-2.76	48418209	25493	18.76	1917	1920	1883	2545	1372	1960	1899.27	3.14	-3193	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	394	9.16	0.85	12	0.12	208.00	2247.00	2475	20230206	-22.99	1305	20221013	46.05	2475	-22.99	20230206	1410	35.18	20230103	2475	-22.99	20230206	1305	46.05	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
161	20230803	090914	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1888	-72	5	-3.67	17954359	9422	6.93	1917	1920	1888	2545	1372	1960	1905.56	3.14	-2265	2054	2006	1951	1903	1848	2011	1908	21	586	100	1330	1	1	20687271	391	9.08	0.84	12	0.05	208.00	2247.00	2475	20230206	-23.72	1305	20221013	44.67	2475	-23.72	20230206	1410	33.90	20230103	2475	-23.72	20230206	1305	44.67	20221013	1.61	N	310870	100	20 억	649361	N	N	N	N
162	20230802	160921	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1960	0	3	0.00	263585129	135794	72.24	1960	1999	1896	2545	1372	1960	1941.07	3.20	-15999	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	405	9.42	0.87	12	0.66	208.00	2247.00	2475	20230206	-20.81	1305	20221013	50.19	2475	-20.81	20230206	1410	39.01	20230103	2475	-20.81	20230206	1305	50.19	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
163	20230802	150931	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1898	-62	5	-3.16	232124630	119598	63.63	1960	1999	1896	2545	1372	1960	1940.87	3.20	-13926	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	393	9.12	0.84	12	0.58	208.00	2247.00	2475	20230206	-23.31	1305	20221013	45.44	2475	-23.31	20230206	1410	34.61	20230103	2475	-23.31	20230206	1305	45.44	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
164	20230802	140920	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1903	-57	5	-2.91	206965686	106367	56.59	1960	1999	1900	2545	1372	1960	1945.77	3.20	-12095	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	394	9.15	0.85	12	0.51	208.00	2247.00	2475	20230206	-23.11	1305	20221013	45.82	2475	-23.11	20230206	1410	34.96	20230103	2475	-23.11	20230206	1305	45.82	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
165	20230802	130914	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1915	-45	5	-2.30	182548898	93577	49.78	1960	1999	1900	2545	1372	1960	1950.79	3.20	-12391	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	396	9.21	0.85	12	0.45	208.00	2247.00	2475	20230206	-22.63	1305	20221013	46.74	2475	-22.63	20230206	1410	35.82	20230103	2475	-22.63	20230206	1305	46.74	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
166	20230802	120909	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1927	-33	5	-1.68	162987221	83417	44.38	1960	1999	1900	2545	1372	1960	1953.88	3.20	-11600	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	399	9.26	0.86	12	0.40	208.00	2247.00	2475	20230206	-22.14	1305	20221013	47.66	2475	-22.14	20230206	1410	36.67	20230103	2475	-22.14	20230206	1305	47.66	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
167	20230802	110912	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1955	-5	5	-0.26	110030586	55987	29.79	1960	1999	1943	2545	1372	1960	1965.29	3.20	-2949	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	404	9.40	0.87	12	0.27	208.00	2247.00	2475	20230206	-21.01	1305	20221013	49.81	2475	-21.01	20230206	1410	38.65	20230103	2475	-21.01	20230206	1305	49.81	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
168	20230802	100913	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1973	13	2	0.66	61447610	31375	16.69	1960	1975	1943	2545	1372	1960	1958.49	3.20	-2868	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	408	9.49	0.88	12	0.15	208.00	2247.00	2475	20230206	-20.28	1305	20221013	51.19	2475	-20.28	20230206	1410	39.93	20230103	2475	-20.28	20230206	1305	51.19	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
169	20230802	090912	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1950	-10	5	-0.51	15686848	8028	4.27	1960	1965	1949	2545	1372	1960	1954.02	3.20	-1193	2083	2021	1948	1886	1813	2052	1917	21	586	100	1330	1	1	20687271	403	9.38	0.87	12	0.04	208.00	2247.00	2475	20230206	-21.21	1305	20221013	49.43	2475	-21.21	20230206	1410	38.30	20230103	2475	-21.21	20230206	1305	49.43	20221013	1.62	N	310870	100	20 억	662256	N	N	N	N
170	20230801	160912	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1960	78	2	4.14	363836888	187962	233.30	1882	2010	1875	2445	1318	1882	1936.11	3.21	2436	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	405	9.42	0.87	12	0.91	208.00	2247.00	2475	20230206	-20.81	1305	20221013	50.19	2475	-20.81	20230206	1410	39.01	20230103	2475	-20.81	20230206	1305	50.19	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
171	20230801	150908	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1939	57	2	3.03	353280204	182555	226.59	1882	2010	1875	2445	1318	1882	1935.62	3.21	1276	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	401	9.32	0.86	12	0.88	208.00	2247.00	2475	20230206	-21.66	1305	20221013	48.58	2475	-21.66	20230206	1410	37.52	20230103	2475	-21.66	20230206	1305	48.58	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
172	20230801	140924	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1925	43	2	2.28	312428277	161390	200.32	1882	2010	1875	2445	1318	1882	1936.34	3.21	-6023	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	398	9.25	0.86	12	0.78	208.00	2247.00	2475	20230206	-22.22	1305	20221013	47.51	2475	-22.22	20230206	1410	36.52	20230103	2475	-22.22	20230206	1305	47.51	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
173	20230801	130904	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1957	75	2	3.99	254077364	131322	163.00	1882	2010	1875	2445	1318	1882	1935.35	3.21	9026	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	405	9.41	0.87	12	0.63	208.00	2247.00	2475	20230206	-20.93	1305	20221013	49.96	2475	-20.93	20230206	1410	38.79	20230103	2475	-20.93	20230206	1305	49.96	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
174	20230801	120904	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1937	55	2	2.92	223099757	115399	143.23	1882	2010	1875	2445	1318	1882	1933.94	3.21	13027	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	401	9.31	0.86	12	0.56	208.00	2247.00	2475	20230206	-21.74	1305	20221013	48.43	2475	-21.74	20230206	1410	37.38	20230103	2475	-21.74	20230206	1305	48.43	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
175	20230801	110900	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1953	71	2	3.77	197883681	102482	127.20	1882	2010	1875	2445	1318	1882	1931.61	3.21	20402	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	404	9.39	0.87	12	0.50	208.00	2247.00	2475	20230206	-21.09	1305	20221013	49.66	2475	-21.09	20230206	1410	38.51	20230103	2475	-21.09	20230206	1305	49.66	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
176	20230801	100907	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1967	85	2	4.52	166453878	86504	107.37	1882	2010	1875	2445	1318	1882	1924.95	3.21	23452	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	407	9.46	0.88	12	0.42	208.00	2247.00	2475	20230206	-20.53	1305	20221013	50.73	2475	-20.53	20230206	1410	39.50	20230103	2475	-20.53	20230206	1305	50.73	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N
177	20230801	090859	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1897	15	2	0.80	38469145	20425	25.35	1882	1940	1875	2445	1318	1882	1883.54	3.21	-6476	1946	1914	1891	1859	1836	1902	1847	21	563	100	1270	1	1	20687271	392	9.12	0.84	12	0.10	208.00	2247.00	2475	20230206	-23.35	1305	20221013	45.36	2475	-23.35	20230206	1410	34.54	20230103	2475	-23.35	20230206	1305	45.36	20221013	1.64	N	310870	100	20 억	664922	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History