KissMeData/104040/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-28	5	-2.04	119725059	88740	66.59	1374	1374	1339	1786	962	1374	1349.17	1.94	-20245	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	421	-13.60	0.80	12	0.28	-99.00	1685.00	2090	20221028	-35.60	1235	20221013	8.99	1893	-28.90	20230523	1282	4.99	20230727	2090	-35.60	20221028	1235	8.99	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
3	20230831	150957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	-30	5	-2.18	113472454	84080	63.09	1374	1374	1340	1786	962	1374	1349.58	1.94	-19642	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	421	-13.58	0.80	12	0.27	-99.00	1685.00	2090	20221028	-35.69	1235	20221013	8.83	1893	-29.00	20230523	1282	4.84	20230727	2090	-35.69	20221028	1235	8.83	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
4	20230831	141058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-23	5	-1.67	96060945	71116	53.36	1374	1374	1340	1786	962	1374	1350.76	1.94	-18155	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	423	-13.65	0.80	12	0.23	-99.00	1685.00	2090	20221028	-35.36	1235	20221013	9.39	1893	-28.63	20230523	1282	5.38	20230727	2090	-35.36	20221028	1235	9.39	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
5	20230831	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-28	5	-2.04	84757859	62729	47.07	1374	1374	1340	1786	962	1374	1351.18	1.94	-15756	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	421	-13.60	0.80	12	0.20	-99.00	1685.00	2090	20221028	-35.60	1235	20221013	8.99	1893	-28.90	20230523	1282	4.99	20230727	2090	-35.60	20221028	1235	8.99	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
6	20230831	121051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-24	5	-1.75	55608365	41017	30.78	1374	1374	1347	1786	962	1374	1355.74	1.94	-10957	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	423	-13.64	0.80	12	0.13	-99.00	1685.00	2090	20221028	-35.41	1235	20221013	9.31	1893	-28.68	20230523	1282	5.30	20230727	2090	-35.41	20221028	1235	9.31	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
7	20230831	111507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-23	5	-1.67	52522125	38731	29.06	1374	1374	1348	1786	962	1374	1356.07	1.94	-10182	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	423	-13.65	0.80	12	0.12	-99.00	1685.00	2090	20221028	-35.36	1235	20221013	9.39	1893	-28.63	20230523	1282	5.38	20230727	2090	-35.36	20221028	1235	9.39	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
8	20230831	101142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	-23	5	-1.67	22671720	16644	12.49	1374	1374	1350	1786	962	1374	1362.16	1.94	-4003	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	423	-13.65	0.80	12	0.05	-99.00	1685.00	2090	20221028	-35.36	1235	20221013	9.39	1893	-28.63	20230523	1282	5.38	20230727	2090	-35.36	20221028	1235	9.39	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
9	20230831	091006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-14	5	-1.02	11474849	8390	6.30	1374	1374	1360	1786	962	1374	1367.68	1.94	-2863	1407	1390	1369	1352	1331	1399	1361	31	412	100	960	1	1	31301281	426	-13.74	0.81	12	0.03	-99.00	1685.00	2090	20221028	-34.93	1235	20221013	10.12	1893	-28.16	20230523	1282	6.08	20230727	2090	-34.93	20221028	1235	10.12	20221013	3.54	N	104040	100	31 억	608414	N	N	N	N
10	20230830	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	34	2	2.54	180580447	132452	178.50	1358	1386	1348	1742	938	1340	1363.36	1.99	-13553	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	430	-13.88	0.82	12	0.42	-99.00	1685.00	2090	20221028	-34.26	1235	20221013	11.26	1893	-27.42	20230523	1282	7.18	20230727	2090	-34.26	20221028	1235	11.26	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
11	20230830	150936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	21	2	1.57	167040000	122566	165.18	1358	1386	1348	1742	938	1340	1362.86	1.99	-13082	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	426	-13.75	0.81	12	0.39	-99.00	1685.00	2090	20221028	-34.88	1235	20221013	10.20	1893	-28.10	20230523	1282	6.16	20230727	2090	-34.88	20221028	1235	10.20	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
12	20230830	141023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	20	2	1.49	132110863	96739	130.37	1358	1386	1350	1742	938	1340	1365.64	1.99	-15693	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	426	-13.74	0.81	12	0.31	-99.00	1685.00	2090	20221028	-34.93	1235	20221013	10.12	1893	-28.16	20230523	1282	6.08	20230727	2090	-34.93	20221028	1235	10.12	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
13	20230830	131011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	20	2	1.49	110613057	80877	109.00	1358	1386	1350	1742	938	1340	1367.67	1.99	-15902	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	426	-13.74	0.81	12	0.26	-99.00	1685.00	2090	20221028	-34.93	1235	20221013	10.12	1893	-28.16	20230523	1282	6.08	20230727	2090	-34.93	20221028	1235	10.12	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
14	20230830	121024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1357	17	2	1.27	106924406	78159	105.33	1358	1386	1350	1742	938	1340	1368.04	1.99	-15923	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	425	-13.71	0.81	12	0.25	-99.00	1685.00	2090	20221028	-35.07	1235	20221013	9.88	1893	-28.31	20230523	1282	5.85	20230727	2090	-35.07	20221028	1235	9.88	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
15	20230830	111452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	31	2	2.31	95484121	69737	93.98	1358	1386	1350	1742	938	1340	1369.20	1.99	-16217	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	429	-13.85	0.81	12	0.22	-99.00	1685.00	2090	20221028	-34.40	1235	20221013	11.01	1893	-27.58	20230523	1282	6.94	20230727	2090	-34.40	20221028	1235	11.01	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
16	20230830	101053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	33	2	2.46	76476314	55841	75.26	1358	1386	1350	1742	938	1340	1369.54	1.99	-13451	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	430	-13.87	0.81	12	0.18	-99.00	1685.00	2090	20221028	-34.31	1235	20221013	11.17	1893	-27.47	20230523	1282	7.10	20230727	2090	-34.31	20221028	1235	11.17	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
17	20230830	090951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	45	2	3.36	26018371	19030	25.65	1358	1385	1350	1742	938	1340	1367.23	1.99	-6299	1362	1350	1333	1321	1304	1357	1328	31	402	100	930	1	1	31301281	434	-13.99	0.82	12	0.06	-99.00	1685.00	2090	20221028	-33.73	1235	20221013	12.15	1893	-26.84	20230523	1282	8.03	20230727	2090	-33.73	20221028	1235	12.15	20221013	3.54	N	104040	100	31 억	621967	N	N	N	N
18	20230829	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	25	2	1.90	97512742	73020	99.43	1316	1345	1316	1709	921	1315	1335.43	1.96	8743	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	419	-13.54	0.80	12	0.23	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
19	20230829	150943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	24	2	1.83	95591954	71586	97.48	1316	1345	1316	1709	921	1315	1335.34	1.96	8828	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	419	-13.53	0.79	12	0.23	-99.00	1685.00	2090	20221028	-35.93	1235	20221013	8.42	1893	-29.27	20230523	1282	4.45	20230727	2090	-35.93	20221028	1235	8.42	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
20	20230829	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	25	2	1.90	87459876	65517	89.22	1316	1345	1316	1709	921	1315	1334.92	1.96	10032	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	419	-13.54	0.80	12	0.21	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
21	20230829	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	19	2	1.44	72802134	54560	74.30	1316	1345	1316	1709	921	1315	1334.35	1.96	10875	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	418	-13.47	0.79	12	0.17	-99.00	1685.00	2090	20221028	-36.17	1235	20221013	8.02	1893	-29.53	20230523	1282	4.06	20230727	2090	-36.17	20221028	1235	8.02	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
22	20230829	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	21	2	1.60	64970381	48671	66.28	1316	1345	1316	1709	921	1315	1334.89	1.96	8827	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	418	-13.49	0.79	12	0.16	-99.00	1685.00	2090	20221028	-36.08	1235	20221013	8.18	1893	-29.42	20230523	1282	4.21	20230727	2090	-36.08	20221028	1235	8.18	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
23	20230829	111714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	21	2	1.60	35127518	26279	35.78	1316	1345	1316	1709	921	1315	1336.71	1.96	4092	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	418	-13.49	0.79	12	0.08	-99.00	1685.00	2090	20221028	-36.08	1235	20221013	8.18	1893	-29.42	20230523	1282	4.21	20230727	2090	-36.08	20221028	1235	8.18	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
24	20230829	101136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	29	2	2.21	26526299	19858	27.04	1316	1344	1316	1709	921	1315	1335.80	1.96	2609	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	421	-13.58	0.80	12	0.06	-99.00	1685.00	2090	20221028	-35.69	1235	20221013	8.83	1893	-29.00	20230523	1282	4.84	20230727	2090	-35.69	20221028	1235	8.83	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
25	20230829	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	14	2	1.06	3513994	2658	3.62	1316	1330	1316	1709	921	1315	1322.04	1.96	-242	1349	1332	1320	1303	1291	1326	1297	31	394	100	920	1	1	31301281	416	-13.42	0.79	12	0.01	-99.00	1685.00	2090	20221028	-36.41	1235	20221013	7.61	1893	-29.79	20230523	1282	3.67	20230727	2090	-36.41	20221028	1235	7.61	20221013	3.54	N	104040	100	31 억	613224	N	N	N	N
26	20230828	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-4	5	-0.30	95625004	72404	153.62	1320	1337	1308	1714	924	1319	1320.71	1.94	4948	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	412	-13.28	0.78	12	0.23	-99.00	1685.00	2090	20221028	-37.08	1235	20221013	6.48	1893	-30.53	20230523	1282	2.57	20230727	2090	-37.08	20221028	1235	6.48	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
27	20230828	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	0	3	0.00	91184614	69026	146.45	1320	1337	1308	1714	924	1319	1321.02	1.94	4372	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	413	-13.32	0.78	12	0.22	-99.00	1685.00	2090	20221028	-36.89	1235	20221013	6.80	1893	-30.32	20230523	1282	2.89	20230727	2090	-36.89	20221028	1235	6.80	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
28	20230828	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	2	2	0.15	77160807	58365	123.83	1320	1337	1308	1714	924	1319	1322.04	1.94	3249	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	413	-13.34	0.78	12	0.19	-99.00	1685.00	2090	20221028	-36.79	1235	20221013	6.96	1893	-30.22	20230523	1282	3.04	20230727	2090	-36.79	20221028	1235	6.96	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
29	20230828	130750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	18	2	1.36	67416609	50977	108.16	1320	1337	1308	1714	924	1319	1322.49	1.94	1005	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	418	-13.51	0.79	12	0.16	-99.00	1685.00	2090	20221028	-36.03	1235	20221013	8.26	1893	-29.37	20230523	1282	4.29	20230727	2090	-36.03	20221028	1235	8.26	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
30	20230828	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	10	2	0.76	57944688	43868	93.07	1320	1329	1308	1714	924	1319	1320.89	1.94	1299	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	416	-13.42	0.79	12	0.14	-99.00	1685.00	2090	20221028	-36.41	1235	20221013	7.61	1893	-29.79	20230523	1282	3.67	20230727	2090	-36.41	20221028	1235	7.61	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
31	20230828	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	3	2	0.23	32230864	24445	51.86	1320	1323	1308	1714	924	1319	1318.51	1.94	-3434	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	414	-13.35	0.78	12	0.08	-99.00	1685.00	2090	20221028	-36.75	1235	20221013	7.04	1893	-30.16	20230523	1282	3.12	20230727	2090	-36.75	20221028	1235	7.04	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
32	20230828	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	1	2	0.08	20874547	15853	33.63	1320	1323	1308	1714	924	1319	1316.76	1.94	-3238	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	413	-13.33	0.78	12	0.05	-99.00	1685.00	2090	20221028	-36.84	1235	20221013	6.88	1893	-30.27	20230523	1282	2.96	20230727	2090	-36.84	20221028	1235	6.88	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
33	20230828	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-8	5	-0.61	3627326	2755	5.85	1320	1320	1311	1714	924	1319	1316.63	1.94	-2611	1334	1326	1316	1308	1298	1330	1312	31	395	100	920	1	1	31301281	410	-13.24	0.78	12	0.01	-99.00	1685.00	2090	20221028	-37.27	1235	20221013	6.15	1893	-30.74	20230523	1282	2.26	20230727	2090	-37.27	20221028	1235	6.15	20221013	3.55	N	104040	100	31 억	608276	N	N	N	N
34	20230825	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	1	2	0.08	61951022	47104	29.10	1306	1324	1306	1713	923	1318	1315.19	1.97	-4372	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.32	0.78	12	0.15	-99.00	1685.00	2090	20221028	-36.89	1235	20221013	6.80	1893	-30.32	20230523	1282	2.89	20230727	2090	-36.89	20221028	1235	6.80	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
35	20230825	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	1	2	0.08	61622668	46855	28.95	1306	1324	1306	1713	923	1318	1315.17	1.97	-4166	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.32	0.78	12	0.15	-99.00	1685.00	2090	20221028	-36.89	1235	20221013	6.80	1893	-30.32	20230523	1282	2.89	20230727	2090	-36.89	20221028	1235	6.80	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
36	20230825	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	2	2	0.15	53758620	40870	25.25	1306	1324	1306	1713	923	1318	1315.35	1.97	-4332	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.33	0.78	12	0.13	-99.00	1685.00	2090	20221028	-36.84	1235	20221013	6.88	1893	-30.27	20230523	1282	2.96	20230727	2090	-36.84	20221028	1235	6.88	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
37	20230825	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	2	2	0.15	51125556	38874	24.01	1306	1324	1306	1713	923	1318	1315.16	1.97	-3971	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.33	0.78	12	0.12	-99.00	1685.00	2090	20221028	-36.84	1235	20221013	6.88	1893	-30.27	20230523	1282	2.96	20230727	2090	-36.84	20221028	1235	6.88	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
38	20230825	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	1	2	0.08	19127651	14577	9.01	1306	1324	1306	1713	923	1318	1312.15	1.97	-294	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.32	0.78	12	0.05	-99.00	1685.00	2090	20221028	-36.89	1235	20221013	6.80	1893	-30.32	20230523	1282	2.89	20230727	2090	-36.89	20221028	1235	6.80	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
39	20230825	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	2	2	0.15	13374536	10200	6.30	1306	1324	1306	1713	923	1318	1311.18	1.97	-24	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	413	-13.33	0.78	12	0.03	-99.00	1685.00	2090	20221028	-36.84	1235	20221013	6.88	1893	-30.27	20230523	1282	2.96	20230727	2090	-36.84	20221028	1235	6.88	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
40	20230825	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-3	5	-0.23	7065428	5389	3.33	1306	1324	1306	1713	923	1318	1310.99	1.97	442	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	412	-13.28	0.78	12	0.02	-99.00	1685.00	2090	20221028	-37.08	1235	20221013	6.48	1893	-30.53	20230523	1282	2.57	20230727	2090	-37.08	20221028	1235	6.48	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
41	20230825	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	6	2	0.46	606173	462	0.29	1306	1324	1306	1713	923	1318	1310.91	1.97	-99	1335	1326	1316	1307	1297	1327	1308	31	395	100	920	1	1	31301281	414	-13.37	0.79	12	0.00	-99.00	1685.00	2090	20221028	-36.65	1235	20221013	7.21	1893	-30.06	20230523	1282	3.28	20230727	2090	-36.65	20221028	1235	7.21	20221013	3.62	N	104040	100	31 억	617130	N	N	N	N
42	20230824	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	0	3	0.00	212791408	161850	318.50	1318	1325	1306	1713	923	1318	1314.74	1.90	19671	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	413	-13.31	0.78	12	0.52	-99.00	1685.00	2090	20221028	-36.94	1235	20221013	6.72	1893	-30.38	20230523	1282	2.81	20230727	2090	-36.94	20221028	1235	6.72	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
43	20230824	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-1	5	-0.08	208217470	158373	311.66	1318	1325	1306	1713	923	1318	1314.73	1.90	19400	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	412	-13.30	0.78	12	0.51	-99.00	1685.00	2090	20221028	-36.99	1235	20221013	6.64	1893	-30.43	20230523	1282	2.73	20230727	2090	-36.99	20221028	1235	6.64	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
44	20230824	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-3	5	-0.23	185257228	140883	277.24	1318	1325	1306	1713	923	1318	1314.97	1.90	21925	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	412	-13.28	0.78	12	0.45	-99.00	1685.00	2090	20221028	-37.08	1235	20221013	6.48	1893	-30.53	20230523	1282	2.57	20230727	2090	-37.08	20221028	1235	6.48	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
45	20230824	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	7	2	0.53	177515064	135032	265.73	1318	1325	1306	1713	923	1318	1314.61	1.90	26568	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	415	-13.38	0.79	12	0.43	-99.00	1685.00	2090	20221028	-36.60	1235	20221013	7.29	1893	-30.01	20230523	1282	3.35	20230727	2090	-36.60	20221028	1235	7.29	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
46	20230824	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	0	3	0.00	134980274	102764	202.23	1318	1325	1306	1713	923	1318	1313.50	1.90	22220	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	413	-13.31	0.78	12	0.33	-99.00	1685.00	2090	20221028	-36.94	1235	20221013	6.72	1893	-30.38	20230523	1282	2.81	20230727	2090	-36.94	20221028	1235	6.72	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
47	20230824	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	1	2	0.08	126751897	96522	189.94	1318	1325	1306	1713	923	1318	1313.19	1.90	22220	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	413	-13.32	0.78	12	0.31	-99.00	1685.00	2090	20221028	-36.89	1235	20221013	6.80	1893	-30.32	20230523	1282	2.89	20230727	2090	-36.89	20221028	1235	6.80	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
48	20230824	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	7	2	0.53	24722382	18768	36.93	1318	1325	1310	1713	923	1318	1317.26	1.90	3666	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	415	-13.38	0.79	12	0.06	-99.00	1685.00	2090	20221028	-36.60	1235	20221013	7.29	1893	-30.01	20230523	1282	3.35	20230727	2090	-36.60	20221028	1235	7.29	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
49	20230824	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	0	3	0.00	6495408	4926	9.69	1318	1324	1318	1713	923	1318	1318.60	1.90	-201	1344	1331	1317	1304	1290	1324	1297	31	395	100	920	1	1	31301281	413	-13.31	0.78	12	0.02	-99.00	1685.00	2090	20221028	-36.94	1235	20221013	6.72	1893	-30.38	20230523	1282	2.81	20230727	2090	-36.94	20221028	1235	6.72	20221013	3.64	N	104040	100	31 억	595648	N	N	N	N
50	20230823	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-6	5	-0.45	66868350	50764	146.30	1324	1330	1303	1721	927	1324	1317.24	1.93	-9860	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	413	-13.31	0.78	12	0.16	-99.00	1685.00	2090	20221028	-36.94	1235	20221013	6.72	1893	-30.38	20230523	1282	2.81	20230727	2090	-36.94	20221028	1235	6.72	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
51	20230823	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-2	5	-0.15	63947887	48549	139.91	1324	1330	1303	1721	927	1324	1317.18	1.93	-9602	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	414	-13.35	0.78	12	0.16	-99.00	1685.00	2090	20221028	-36.75	1235	20221013	7.04	1893	-30.16	20230523	1282	3.12	20230727	2090	-36.75	20221028	1235	7.04	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
52	20230823	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-2	5	-0.15	53074235	40320	116.20	1324	1330	1303	1721	927	1324	1316.33	1.93	-9274	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	414	-13.35	0.78	12	0.13	-99.00	1685.00	2090	20221028	-36.75	1235	20221013	7.04	1893	-30.16	20230523	1282	3.12	20230727	2090	-36.75	20221028	1235	7.04	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
53	20230823	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-3	5	-0.23	52369050	39786	114.66	1324	1330	1303	1721	927	1324	1316.27	1.93	-8856	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	413	-13.34	0.78	12	0.13	-99.00	1685.00	2090	20221028	-36.79	1235	20221013	6.96	1893	-30.22	20230523	1282	3.04	20230727	2090	-36.79	20221028	1235	6.96	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
54	20230823	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-7	5	-0.53	47694514	36247	104.46	1324	1330	1303	1721	927	1324	1315.82	1.93	-8253	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	412	-13.30	0.78	12	0.12	-99.00	1685.00	2090	20221028	-36.99	1235	20221013	6.64	1893	-30.43	20230523	1282	2.73	20230727	2090	-36.99	20221028	1235	6.64	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
55	20230823	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-2	5	-0.15	43004389	32689	94.21	1324	1330	1303	1721	927	1324	1315.56	1.93	-7161	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	414	-13.35	0.78	12	0.10	-99.00	1685.00	2090	20221028	-36.75	1235	20221013	7.04	1893	-30.16	20230523	1282	3.12	20230727	2090	-36.75	20221028	1235	7.04	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
56	20230823	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	0	3	0.00	27872847	21222	61.16	1324	1330	1303	1721	927	1324	1313.39	1.93	-7137	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	414	-13.37	0.79	12	0.07	-99.00	1685.00	2090	20221028	-36.65	1235	20221013	7.21	1893	-30.06	20230523	1282	3.28	20230727	2090	-36.65	20221028	1235	7.21	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
57	20230823	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	1	2	0.08	15220025	11617	33.48	1324	1330	1303	1721	927	1324	1310.15	1.93	-5666	1350	1336	1329	1315	1308	1333	1312	31	397	100	920	1	1	31301281	415	-13.38	0.79	12	0.04	-99.00	1685.00	2090	20221028	-36.60	1235	20221013	7.29	1893	-30.01	20230523	1282	3.35	20230727	2090	-36.60	20221028	1235	7.29	20221013	3.65	N	104040	100	31 억	605406	N	N	N	N
58	20230822	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-11	5	-0.82	45521926	34276	56.53	1330	1343	1322	1735	935	1335	1328.10	1.96	-9641	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	414	-13.37	0.79	12	0.11	-99.00	1685.00	2090	20221028	-36.65	1235	20221013	7.21	1893	-30.06	20230523	1282	3.28	20230727	2090	-36.65	20221028	1235	7.21	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
59	20230822	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-3	5	-0.22	41902065	31542	52.02	1330	1343	1322	1735	935	1335	1328.45	1.96	-9636	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	417	-13.45	0.79	12	0.10	-99.00	1685.00	2090	20221028	-36.27	1235	20221013	7.85	1893	-29.64	20230523	1282	3.90	20230727	2090	-36.27	20221028	1235	7.85	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
60	20230822	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-9	5	-0.67	26758107	20121	33.18	1330	1343	1322	1735	935	1335	1329.86	1.96	-7605	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	415	-13.39	0.79	12	0.06	-99.00	1685.00	2090	20221028	-36.56	1235	20221013	7.37	1893	-29.95	20230523	1282	3.43	20230727	2090	-36.56	20221028	1235	7.37	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
61	20230822	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-2	5	-0.15	25376481	19082	31.47	1330	1343	1322	1735	935	1335	1329.86	1.96	-7412	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	417	-13.46	0.79	12	0.06	-99.00	1685.00	2090	20221028	-36.22	1235	20221013	7.94	1893	-29.58	20230523	1282	3.98	20230727	2090	-36.22	20221028	1235	7.94	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
62	20230822	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-2	5	-0.15	20990663	15783	26.03	1330	1343	1322	1735	935	1335	1329.95	1.96	-7412	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	417	-13.46	0.79	12	0.05	-99.00	1685.00	2090	20221028	-36.22	1235	20221013	7.94	1893	-29.58	20230523	1282	3.98	20230727	2090	-36.22	20221028	1235	7.94	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
63	20230822	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-3	5	-0.22	20068879	15089	24.89	1330	1343	1322	1735	935	1335	1330.03	1.96	-7306	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	417	-13.45	0.79	12	0.05	-99.00	1685.00	2090	20221028	-36.27	1235	20221013	7.85	1893	-29.64	20230523	1282	3.90	20230727	2090	-36.27	20221028	1235	7.85	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
64	20230822	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-5	5	-0.37	14896647	11206	18.48	1330	1343	1322	1735	935	1335	1329.35	1.96	-6573	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	416	-13.43	0.79	12	0.04	-99.00	1685.00	2090	20221028	-36.36	1235	20221013	7.69	1893	-29.74	20230523	1282	3.74	20230727	2090	-36.36	20221028	1235	7.69	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
65	20230822	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	8	2	0.60	2595019	1950	3.22	1330	1343	1330	1735	935	1335	1330.78	1.96	266	1373	1353	1333	1313	1293	1364	1324	31	400	100	930	1	1	31301281	420	-13.57	0.80	12	0.01	-99.00	1685.00	2090	20221028	-35.74	1235	20221013	8.74	1893	-29.05	20230523	1282	4.76	20230727	2090	-35.74	20221028	1235	8.74	20221013	3.65	N	104040	100	31 억	615047	N	N	N	N
66	20230821	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-5	5	-0.37	80843880	60284	141.51	1313	1353	1313	1742	938	1340	1341.07	1.92	13685	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	418	-13.48	0.79	12	0.19	-99.00	1685.00	2090	20221028	-36.12	1235	20221013	8.10	1893	-29.48	20230523	1282	4.13	20230727	2090	-36.12	20221028	1235	8.10	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
67	20230821	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	3	2	0.22	77693607	57925	135.97	1313	1353	1313	1742	938	1340	1341.28	1.92	13691	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	420	-13.57	0.80	12	0.19	-99.00	1685.00	2090	20221028	-35.74	1235	20221013	8.74	1893	-29.05	20230523	1282	4.76	20230727	2090	-35.74	20221028	1235	8.74	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
68	20230821	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	8	2	0.60	70450251	52513	123.27	1313	1353	1313	1742	938	1340	1341.58	1.92	13645	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	422	-13.62	0.80	12	0.17	-99.00	1685.00	2090	20221028	-35.50	1235	20221013	9.15	1893	-28.79	20230523	1282	5.15	20230727	2090	-35.50	20221028	1235	9.15	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
69	20230821	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	8	2	0.60	61231857	45642	107.14	1313	1353	1313	1742	938	1340	1341.57	1.92	14021	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	422	-13.62	0.80	12	0.15	-99.00	1685.00	2090	20221028	-35.50	1235	20221013	9.15	1893	-28.79	20230523	1282	5.15	20230727	2090	-35.50	20221028	1235	9.15	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
70	20230821	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	1	2	0.07	52773409	39337	92.34	1313	1353	1313	1742	938	1340	1341.57	1.92	14639	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	420	-13.55	0.80	12	0.13	-99.00	1685.00	2090	20221028	-35.84	1235	20221013	8.58	1893	-29.16	20230523	1282	4.60	20230727	2090	-35.84	20221028	1235	8.58	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
71	20230821	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	1	2	0.07	51347321	38273	89.84	1313	1353	1313	1742	938	1340	1341.61	1.92	14598	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	420	-13.55	0.80	12	0.12	-99.00	1685.00	2090	20221028	-35.84	1235	20221013	8.58	1893	-29.16	20230523	1282	4.60	20230727	2090	-35.84	20221028	1235	8.58	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
72	20230821	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	3	2	0.22	28818096	21569	50.63	1313	1351	1313	1742	938	1340	1336.09	1.92	10641	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	420	-13.57	0.80	12	0.07	-99.00	1685.00	2090	20221028	-35.74	1235	20221013	8.74	1893	-29.05	20230523	1282	4.76	20230727	2090	-35.74	20221028	1235	8.74	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
73	20230821	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-14	5	-1.04	3928954	2986	7.01	1313	1328	1313	1742	938	1340	1315.79	1.92	-291	1368	1353	1335	1320	1302	1361	1328	31	402	100	930	1	1	31301281	415	-13.39	0.79	12	0.01	-99.00	1685.00	2090	20221028	-36.56	1235	20221013	7.37	1893	-29.95	20230523	1282	3.43	20230727	2090	-36.56	20221028	1235	7.37	20221013	3.64	N	104040	100	31 억	601362	N	N	N	N
74	20230818	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-10	5	-0.74	56751799	42569	36.55	1326	1350	1317	1755	945	1350	1333.17	1.93	-4265	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	419	-13.54	0.80	12	0.14	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
75	20230818	150715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-10	5	-0.74	55970687	41986	36.05	1326	1350	1317	1755	945	1350	1333.08	1.93	-4158	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	419	-13.54	0.80	12	0.13	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
76	20230818	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-8	5	-0.59	39022190	29263	25.12	1326	1350	1317	1755	945	1350	1333.50	1.93	-5356	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	420	-13.56	0.80	12	0.09	-99.00	1685.00	2090	20221028	-35.79	1235	20221013	8.66	1893	-29.11	20230523	1282	4.68	20230727	2090	-35.79	20221028	1235	8.66	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
77	20230818	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-8	5	-0.59	38256468	28692	24.63	1326	1350	1317	1755	945	1350	1333.35	1.93	-4879	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	420	-13.56	0.80	12	0.09	-99.00	1685.00	2090	20221028	-35.79	1235	20221013	8.66	1893	-29.11	20230523	1282	4.68	20230727	2090	-35.79	20221028	1235	8.66	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
78	20230818	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-10	5	-0.74	37167460	27876	23.93	1326	1350	1317	1755	945	1350	1333.31	1.93	-4778	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	419	-13.54	0.80	12	0.09	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
79	20230818	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-10	5	-0.74	26554851	19954	17.13	1326	1350	1317	1755	945	1350	1330.80	1.93	-2265	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	419	-13.54	0.80	12	0.06	-99.00	1685.00	2090	20221028	-35.89	1235	20221013	8.50	1893	-29.21	20230523	1282	4.52	20230727	2090	-35.89	20221028	1235	8.50	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
80	20230818	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	-19	5	-1.41	16216321	12217	10.49	1326	1350	1317	1755	945	1350	1327.36	1.93	-827	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	417	-13.44	0.79	12	0.04	-99.00	1685.00	2090	20221028	-36.32	1235	20221013	7.77	1893	-29.69	20230523	1282	3.82	20230727	2090	-36.32	20221028	1235	7.77	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
81	20230818	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-25	5	-1.85	3135381	2365	2.03	1326	1341	1325	1755	945	1350	1325.74	1.93	63	1412	1380	1348	1316	1284	1397	1333	31	405	100	940	1	1	31301281	415	-13.38	0.79	12	0.01	-99.00	1685.00	2090	20221028	-36.60	1235	20221013	7.29	1893	-30.01	20230523	1282	3.35	20230727	2090	-36.60	20221028	1235	7.29	20221013	3.64	N	104040	100	31 억	605627	N	N	N	N
82	20230817	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-5	5	-0.37	155002363	116371	145.50	1331	1380	1316	1761	949	1355	1331.97	1.93	1235	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	423	-13.64	0.80	12	0.37	-99.00	1685.00	2090	20221028	-35.41	1235	20221013	9.31	1893	-28.68	20230523	1282	5.30	20230727	2090	-35.41	20221028	1235	9.31	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
83	20230817	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-14	5	-1.03	151071424	113453	141.85	1331	1380	1316	1761	949	1355	1331.58	1.93	1483	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	420	-13.55	0.80	12	0.36	-99.00	1685.00	2090	20221028	-35.84	1235	20221013	8.58	1893	-29.16	20230523	1282	4.60	20230727	2090	-35.84	20221028	1235	8.58	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
84	20230817	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-17	5	-1.25	147902369	111081	138.88	1331	1380	1316	1761	949	1355	1331.48	1.93	2010	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	419	-13.52	0.79	12	0.35	-99.00	1685.00	2090	20221028	-35.98	1235	20221013	8.34	1893	-29.32	20230523	1282	4.37	20230727	2090	-35.98	20221028	1235	8.34	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
85	20230817	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-16	5	-1.18	123113926	92633	115.82	1331	1380	1316	1761	949	1355	1329.05	1.93	-14783	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	419	-13.53	0.79	12	0.30	-99.00	1685.00	2090	20221028	-35.93	1235	20221013	8.42	1893	-29.27	20230523	1282	4.45	20230727	2090	-35.93	20221028	1235	8.42	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
86	20230817	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-20	5	-1.48	111376567	83826	104.81	1331	1380	1316	1761	949	1355	1328.66	1.93	-15692	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	418	-13.48	0.79	12	0.27	-99.00	1685.00	2090	20221028	-36.12	1235	20221013	8.10	1893	-29.48	20230523	1282	4.13	20230727	2090	-36.12	20221028	1235	8.10	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
87	20230817	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-23	5	-1.70	103572657	77943	97.45	1331	1380	1316	1761	949	1355	1328.83	1.93	-20167	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	417	-13.45	0.79	12	0.25	-99.00	1685.00	2090	20221028	-36.27	1235	20221013	7.85	1893	-29.64	20230523	1282	3.90	20230727	2090	-36.27	20221028	1235	7.85	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
88	20230817	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-25	5	-1.85	70521888	52967	66.22	1331	1380	1320	1761	949	1355	1331.43	1.93	-17788	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	416	-13.43	0.79	12	0.17	-99.00	1685.00	2090	20221028	-36.36	1235	20221013	7.69	1893	-29.74	20230523	1282	3.74	20230727	2090	-36.36	20221028	1235	7.69	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
89	20230817	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	-24	5	-1.77	13075747	9803	12.26	1331	1346	1331	1761	949	1355	1333.85	1.93	-3007	1423	1388	1370	1335	1317	1380	1327	31	406	100	940	1	1	31301281	417	-13.44	0.79	12	0.03	-99.00	1685.00	2090	20221028	-36.32	1235	20221013	7.77	1893	-29.69	20230523	1282	3.82	20230727	2090	-36.32	20221028	1235	7.77	20221013	3.69	N	104040	100	31 억	604392	N	N	N	N
90	20230816	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	-34	5	-2.45	108479015	79489	118.39	1405	1405	1352	1805	973	1389	1364.71	2.06	-39958	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	424	-13.69	0.80	12	0.25	-99.00	1685.00	2090	20221028	-35.17	1235	20221013	9.72	1893	-28.42	20230523	1282	5.69	20230727	2090	-35.17	20221028	1235	9.72	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
91	20230816	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	-28	5	-2.02	103394814	75739	112.81	1405	1405	1352	1805	973	1389	1365.15	2.06	-38350	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	426	-13.75	0.81	12	0.24	-99.00	1685.00	2090	20221028	-34.88	1235	20221013	10.20	1893	-28.10	20230523	1282	6.16	20230727	2090	-34.88	20221028	1235	10.20	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
92	20230816	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-25	5	-1.80	96551167	70709	105.31	1405	1405	1352	1805	973	1389	1365.47	2.06	-36923	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	427	-13.78	0.81	12	0.23	-99.00	1685.00	2090	20221028	-34.74	1235	20221013	10.45	1893	-27.95	20230523	1282	6.40	20230727	2090	-34.74	20221028	1235	10.45	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
93	20230816	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-19	5	-1.37	85049821	62303	92.79	1405	1405	1352	1805	973	1389	1365.10	2.06	-36466	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	429	-13.84	0.81	12	0.20	-99.00	1685.00	2090	20221028	-34.45	1235	20221013	10.93	1893	-27.63	20230523	1282	6.86	20230727	2090	-34.45	20221028	1235	10.93	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
94	20230816	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-19	5	-1.37	81650875	59824	89.10	1405	1405	1352	1805	973	1389	1364.85	2.06	-35309	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	429	-13.84	0.81	12	0.19	-99.00	1685.00	2090	20221028	-34.45	1235	20221013	10.93	1893	-27.63	20230523	1282	6.86	20230727	2090	-34.45	20221028	1235	10.93	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
95	20230816	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-21	5	-1.51	69205524	50697	75.51	1405	1405	1352	1805	973	1389	1365.08	2.06	-31275	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	428	-13.82	0.81	12	0.16	-99.00	1685.00	2090	20221028	-34.55	1235	20221013	10.77	1893	-27.73	20230523	1282	6.71	20230727	2090	-34.55	20221028	1235	10.77	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
96	20230816	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-29	5	-2.09	60245751	44122	65.72	1405	1405	1354	1805	973	1389	1365.44	2.06	-29526	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	426	-13.74	0.81	12	0.14	-99.00	1685.00	2090	20221028	-34.93	1235	20221013	10.12	1893	-28.16	20230523	1282	6.08	20230727	2090	-34.93	20221028	1235	10.12	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
97	20230816	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-15	5	-1.08	10846804	7862	11.71	1405	1405	1374	1805	973	1389	1379.65	2.06	-4729	1447	1417	1400	1370	1353	1409	1362	31	416	100	970	1	1	31301281	430	-13.88	0.82	12	0.03	-99.00	1685.00	2090	20221028	-34.26	1235	20221013	11.26	1893	-27.42	20230523	1282	7.18	20230727	2090	-34.26	20221028	1235	11.26	20221013	3.70	N	104040	100	31 억	644350	N	N	N	N
98	20230814	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	-30	5	-2.11	93215098	66928	92.87	1430	1430	1383	1844	994	1419	1392.77	2.15	-29417	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	435	-14.03	0.82	12	0.21	-99.00	1685.00	2090	20221028	-33.54	1235	20221013	12.47	1893	-26.62	20230523	1282	8.35	20230727	2090	-33.54	20221028	1235	12.47	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
99	20230814	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1386	-33	5	-2.33	89732684	64417	89.39	1430	1430	1383	1844	994	1419	1393.00	2.15	-28891	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	434	-14.00	0.82	12	0.21	-99.00	1685.00	2090	20221028	-33.68	1235	20221013	12.23	1893	-26.78	20230523	1282	8.11	20230727	2090	-33.68	20221028	1235	12.23	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
100	20230814	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	-35	5	-2.47	75460699	54114	75.09	1430	1430	1383	1844	994	1419	1394.48	2.15	-27211	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	433	-13.98	0.82	12	0.17	-99.00	1685.00	2090	20221028	-33.78	1235	20221013	12.06	1893	-26.89	20230523	1282	7.96	20230727	2090	-33.78	20221028	1235	12.06	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
101	20230814	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-29	5	-2.04	53118765	37988	52.71	1430	1430	1390	1844	994	1419	1398.30	2.15	-25378	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	435	-14.04	0.82	12	0.12	-99.00	1685.00	2090	20221028	-33.49	1235	20221013	12.55	1893	-26.57	20230523	1282	8.42	20230727	2090	-33.49	20221028	1235	12.55	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
102	20230814	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-21	5	-1.48	40433392	28873	40.07	1430	1430	1392	1844	994	1419	1400.39	2.15	-21147	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	438	-14.12	0.83	12	0.09	-99.00	1685.00	2090	20221028	-33.11	1235	20221013	13.20	1893	-26.15	20230523	1282	9.05	20230727	2090	-33.11	20221028	1235	13.20	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
103	20230814	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-22	5	-1.55	28527212	20343	28.23	1430	1430	1396	1844	994	1419	1402.31	2.15	-14329	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	437	-14.11	0.83	12	0.06	-99.00	1685.00	2090	20221028	-33.16	1235	20221013	13.12	1893	-26.20	20230523	1282	8.97	20230727	2090	-33.16	20221028	1235	13.12	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
104	20230814	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-15	5	-1.06	21507903	15322	21.26	1430	1430	1398	1844	994	1419	1403.73	2.15	-11375	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	439	-14.18	0.83	12	0.05	-99.00	1685.00	2090	20221028	-32.82	1235	20221013	13.68	1893	-25.83	20230523	1282	9.52	20230727	2090	-32.82	20221028	1235	13.68	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
105	20230814	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-8	5	-0.56	3117278	2205	3.06	1430	1430	1408	1844	994	1419	1413.73	2.15	-1272	1429	1424	1415	1410	1401	1419	1405	31	425	100	990	1	1	31301281	442	-14.25	0.84	12	0.01	-99.00	1685.00	2090	20221028	-32.49	1235	20221013	14.25	1893	-25.46	20230523	1282	10.06	20230727	2090	-32.49	20221028	1235	14.25	20221013	3.72	N	104040	100	31 억	673794	N	N	N	N
106	20230811	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	11	2	0.78	96134283	68017	99.21	1420	1420	1406	1830	986	1408	1413.39	2.13	6799	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	444	-14.33	0.84	12	0.22	-99.00	1685.00	2200	20220810	-35.50	1235	20221013	14.90	1893	-25.04	20230523	1282	10.69	20230727	2090	-32.11	20221028	1235	14.90	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
107	20230811	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	10	2	0.71	91821941	64974	94.77	1420	1420	1406	1830	986	1408	1413.21	2.13	7608	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	444	-14.32	0.84	12	0.21	-99.00	1685.00	2200	20220810	-35.55	1235	20221013	14.82	1893	-25.09	20230523	1282	10.61	20230727	2090	-32.15	20221028	1235	14.82	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
108	20230811	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	4	2	0.28	51743958	36625	53.42	1420	1420	1406	1830	986	1408	1412.80	2.13	7856	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	442	-14.26	0.84	12	0.12	-99.00	1685.00	2200	20220810	-35.82	1235	20221013	14.33	1893	-25.41	20230523	1282	10.14	20230727	2090	-32.44	20221028	1235	14.33	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
109	20230811	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	11	2	0.78	47673913	33748	49.22	1420	1420	1406	1830	986	1408	1412.64	2.13	7666	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	444	-14.33	0.84	12	0.11	-99.00	1685.00	2200	20220810	-35.50	1235	20221013	14.90	1893	-25.04	20230523	1282	10.69	20230727	2090	-32.11	20221028	1235	14.90	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
110	20230811	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	7	2	0.50	41560551	29426	42.92	1420	1420	1406	1830	986	1408	1412.38	2.13	7527	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	443	-14.29	0.84	12	0.09	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2090	-32.30	20221028	1235	14.57	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
111	20230811	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	1	2	0.07	33219066	23515	34.30	1420	1420	1406	1830	986	1408	1412.68	2.13	6930	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	441	-14.23	0.84	12	0.08	-99.00	1685.00	2200	20220810	-35.95	1235	20221013	14.09	1893	-25.57	20230523	1282	9.91	20230727	2090	-32.58	20221028	1235	14.09	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
112	20230811	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	10	2	0.71	15036589	10620	15.49	1420	1420	1407	1830	986	1408	1415.87	2.13	4303	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	444	-14.32	0.84	12	0.03	-99.00	1685.00	2200	20220810	-35.55	1235	20221013	14.82	1893	-25.09	20230523	1282	10.61	20230727	2090	-32.15	20221028	1235	14.82	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
113	20230811	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	12	2	0.85	1201320	846	1.23	1420	1420	1420	1830	986	1408	1420.00	2.13	-55	1429	1418	1403	1392	1377	1411	1385	31	422	100	980	1	1	31301281	444	-14.34	0.84	12	0.00	-99.00	1685.00	2200	20220810	-35.45	1235	20221013	14.98	1893	-24.99	20230523	1282	10.76	20230727	2090	-32.06	20221028	1235	14.98	20221013	3.71	N	104040	100	31 억	666581	N	N	N	N
114	20230810	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-7	5	-0.49	95736964	68549	96.90	1414	1414	1388	1839	991	1415	1396.35	2.10	8424	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	441	-14.22	0.84	12	0.22	-99.00	1685.00	2200	20220810	-36.00	1235	20221013	14.01	1893	-25.62	20230523	1282	9.83	20230727	2200	-36.00	20220810	1235	14.01	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
115	20230810	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-11	5	-0.78	71703862	51411	72.67	1414	1414	1388	1839	991	1415	1394.72	2.10	1233	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	439	-14.18	0.83	12	0.16	-99.00	1685.00	2200	20220810	-36.18	1235	20221013	13.68	1893	-25.83	20230523	1282	9.52	20230727	2200	-36.18	20220810	1235	13.68	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
116	20230810	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-9	5	-0.64	65649348	47099	66.58	1414	1414	1388	1839	991	1415	1393.86	2.10	276	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	440	-14.20	0.83	12	0.15	-99.00	1685.00	2200	20220810	-36.09	1235	20221013	13.85	1893	-25.73	20230523	1282	9.67	20230727	2200	-36.09	20220810	1235	13.85	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
117	20230810	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-7	5	-0.49	61476814	44133	62.39	1414	1414	1388	1839	991	1415	1392.99	2.10	-155	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	441	-14.22	0.84	12	0.14	-99.00	1685.00	2200	20220810	-36.00	1235	20221013	14.01	1893	-25.62	20230523	1282	9.83	20230727	2200	-36.00	20220810	1235	14.01	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
118	20230810	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-7	5	-0.49	58635197	42110	59.53	1414	1414	1388	1839	991	1415	1392.43	2.10	-154	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	441	-14.22	0.84	12	0.13	-99.00	1685.00	2200	20220810	-36.00	1235	20221013	14.01	1893	-25.62	20230523	1282	9.83	20230727	2200	-36.00	20220810	1235	14.01	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
119	20230810	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-11	5	-0.78	55331120	39755	56.20	1414	1414	1388	1839	991	1415	1391.80	2.10	-17	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	439	-14.18	0.83	12	0.13	-99.00	1685.00	2200	20220810	-36.18	1235	20221013	13.68	1893	-25.83	20230523	1282	9.52	20230727	2200	-36.18	20220810	1235	13.68	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
120	20230810	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-21	5	-1.48	53046370	38124	53.89	1414	1414	1388	1839	991	1415	1391.42	2.10	464	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	436	-14.08	0.83	12	0.12	-99.00	1685.00	2200	20220810	-36.64	1235	20221013	12.87	1893	-26.36	20230523	1282	8.74	20230727	2200	-36.64	20220810	1235	12.87	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
121	20230810	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-17	5	-1.20	4563452	3257	4.60	1414	1414	1398	1839	991	1415	1401.12	2.10	1171	1439	1427	1415	1403	1391	1433	1409	31	424	100	990	1	1	31301281	438	-14.12	0.83	12	0.01	-99.00	1685.00	2200	20220810	-36.45	1235	20221013	13.20	1893	-26.15	20230523	1282	9.05	20230727	2200	-36.45	20220810	1235	13.20	20221013	3.79	N	104040	100	31 억	658157	N	N	N	N
122	20230809	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	6	2	0.43	99901644	70667	77.99	1409	1427	1403	1831	987	1409	1413.70	2.07	11134	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	443	-14.29	0.84	12	0.23	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2200	-35.68	20220810	1235	14.57	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
123	20230809	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	1	2	0.07	92703749	65577	72.37	1409	1427	1403	1831	987	1409	1413.66	2.07	12030	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	441	-14.24	0.84	12	0.21	-99.00	1685.00	2200	20220810	-35.91	1235	20221013	14.17	1893	-25.52	20230523	1282	9.98	20230727	2200	-35.91	20220810	1235	14.17	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
124	20230809	140643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-4	5	-0.28	72898535	51525	56.86	1409	1427	1403	1831	987	1409	1414.82	2.07	7950	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	440	-14.19	0.83	12	0.16	-99.00	1685.00	2200	20220810	-36.14	1235	20221013	13.77	1893	-25.78	20230523	1282	9.59	20230727	2200	-36.14	20220810	1235	13.77	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
125	20230809	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	6	2	0.43	16604828	11761	12.98	1409	1419	1407	1831	987	1409	1411.86	2.07	-2277	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	443	-14.29	0.84	12	0.04	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2200	-35.68	20220810	1235	14.57	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
126	20230809	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	6	2	0.43	14675391	10394	11.47	1409	1419	1407	1831	987	1409	1411.91	2.07	-2253	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	443	-14.29	0.84	12	0.03	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2200	-35.68	20220810	1235	14.57	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
127	20230809	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	0	3	0.00	13593278	9627	10.62	1409	1419	1407	1831	987	1409	1412.00	2.07	-2109	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	441	-14.23	0.84	12	0.03	-99.00	1685.00	2200	20220810	-35.95	1235	20221013	14.09	1893	-25.57	20230523	1282	9.91	20230727	2200	-35.95	20220810	1235	14.09	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
128	20230809	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	4	2	0.28	8915425	6309	6.96	1409	1419	1407	1831	987	1409	1413.13	2.07	-314	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	442	-14.27	0.84	12	0.02	-99.00	1685.00	2200	20220810	-35.77	1235	20221013	14.41	1893	-25.36	20230523	1282	10.22	20230727	2200	-35.77	20220810	1235	14.41	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
129	20230809	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	10	2	0.71	2348282	1660	1.83	1409	1419	1407	1831	987	1409	1414.63	2.07	-414	1448	1428	1415	1395	1382	1438	1405	31	422	100	980	1	1	31301281	444	-14.33	0.84	12	0.01	-99.00	1685.00	2200	20220810	-35.50	1235	20221013	14.90	1893	-25.04	20230523	1282	10.69	20230727	2200	-35.50	20220810	1235	14.90	20221013	3.88	N	104040	100	31 억	646879	N	N	N	N
130	20230808	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-1	5	-0.07	128453751	90584	132.94	1405	1435	1402	1833	987	1410	1418.06	2.12	-15168	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	441	-14.23	0.84	12	0.29	-99.00	1685.00	2200	20220810	-35.95	1235	20221013	14.09	1893	-25.57	20230523	1282	9.91	20230727	2200	-35.95	20220810	1235	14.09	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
131	20230808	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-3	5	-0.21	126082478	88900	130.47	1405	1435	1405	1833	987	1410	1418.25	2.12	-14482	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	440	-14.21	0.84	12	0.28	-99.00	1685.00	2200	20220810	-36.05	1235	20221013	13.93	1893	-25.67	20230523	1282	9.75	20230727	2200	-36.05	20220810	1235	13.93	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
132	20230808	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	5	2	0.35	100238039	70539	103.52	1405	1435	1405	1833	987	1410	1421.03	2.12	-9048	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	443	-14.29	0.84	12	0.23	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2200	-35.68	20220810	1235	14.57	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
133	20230808	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	6	2	0.43	83335260	58567	85.95	1405	1435	1405	1833	987	1410	1422.90	2.12	-7050	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	443	-14.30	0.84	12	0.19	-99.00	1685.00	2200	20220810	-35.64	1235	20221013	14.66	1893	-25.20	20230523	1282	10.45	20230727	2200	-35.64	20220810	1235	14.66	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
134	20230808	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	6	2	0.43	78937832	55465	81.40	1405	1435	1405	1833	987	1410	1423.20	2.12	-4821	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	443	-14.30	0.84	12	0.18	-99.00	1685.00	2200	20220810	-35.64	1235	20221013	14.66	1893	-25.20	20230523	1282	10.45	20230727	2200	-35.64	20220810	1235	14.66	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
135	20230808	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	10	2	0.71	73289003	51473	75.54	1405	1435	1405	1833	987	1410	1423.83	2.12	-3635	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	444	-14.34	0.84	12	0.16	-99.00	1685.00	2200	20220810	-35.45	1235	20221013	14.98	1893	-24.99	20230523	1282	10.76	20230727	2200	-35.45	20220810	1235	14.98	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
136	20230808	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	22	2	1.56	43303878	30451	44.69	1405	1434	1405	1833	987	1410	1422.08	2.12	8062	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	448	-14.46	0.85	12	0.10	-99.00	1685.00	2200	20220810	-34.91	1235	20221013	15.95	1893	-24.35	20230523	1282	11.70	20230727	2200	-34.91	20220810	1235	15.95	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
137	20230808	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	16	2	1.13	14615385	10311	15.13	1405	1426	1405	1833	987	1410	1417.46	2.12	1465	1440	1424	1402	1386	1364	1433	1395	31	423	100	980	1	1	31301281	446	-14.40	0.85	12	0.03	-99.00	1685.00	2200	20220810	-35.18	1235	20221013	15.47	1893	-24.67	20230523	1282	11.23	20230727	2200	-35.18	20220810	1235	15.47	20221013	3.90	N	104040	100	31 억	662874	N	N	N	N
138	20230807	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	5	2	0.36	94749924	67938	189.41	1405	1418	1380	1826	984	1405	1394.64	2.10	5285	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	441	-14.24	0.84	12	0.22	-99.00	1685.00	2200	20220810	-35.91	1235	20221013	14.17	1893	-25.52	20230523	1282	9.98	20230727	2200	-35.91	20220810	1235	14.17	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
139	20230807	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	10	2	0.71	93328893	66934	186.61	1405	1417	1380	1826	984	1405	1394.34	2.10	5166	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	443	-14.29	0.84	12	0.21	-99.00	1685.00	2200	20220810	-35.68	1235	20221013	14.57	1893	-25.25	20230523	1282	10.37	20230727	2200	-35.68	20220810	1235	14.57	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
140	20230807	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-3	5	-0.21	71546484	51475	143.51	1405	1405	1380	1826	984	1405	1389.93	2.10	2390	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	439	-14.16	0.83	12	0.16	-99.00	1685.00	2200	20220810	-36.27	1235	20221013	13.52	1893	-25.94	20230523	1282	9.36	20230727	2200	-36.27	20220810	1235	13.52	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
141	20230807	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-6	5	-0.43	51742948	37271	103.91	1405	1405	1380	1826	984	1405	1388.29	2.10	389	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	438	-14.13	0.83	12	0.12	-99.00	1685.00	2200	20220810	-36.41	1235	20221013	13.28	1893	-26.10	20230523	1282	9.13	20230727	2200	-36.41	20220810	1235	13.28	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
142	20230807	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-8	5	-0.57	46560667	33563	93.57	1405	1405	1380	1826	984	1405	1387.26	2.10	83	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	437	-14.11	0.83	12	0.11	-99.00	1685.00	2200	20220810	-36.50	1235	20221013	13.12	1893	-26.20	20230523	1282	8.97	20230727	2200	-36.50	20220810	1235	13.12	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
143	20230807	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-15	5	-1.07	35827099	25834	72.02	1405	1405	1380	1826	984	1405	1386.82	2.10	-3792	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	435	-14.04	0.82	12	0.08	-99.00	1685.00	2200	20220810	-36.82	1235	20221013	12.55	1893	-26.57	20230523	1282	8.42	20230727	2200	-36.82	20220810	1235	12.55	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
144	20230807	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-10	5	-0.71	25297972	18247	50.87	1405	1405	1380	1826	984	1405	1386.42	2.10	-5038	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	437	-14.09	0.83	12	0.06	-99.00	1685.00	2200	20220810	-36.59	1235	20221013	12.96	1893	-26.31	20230523	1282	8.81	20230727	2200	-36.59	20220810	1235	12.96	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
145	20230807	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-15	5	-1.07	7980991	5748	16.02	1405	1405	1383	1826	984	1405	1388.48	2.10	-2364	1434	1419	1403	1388	1372	1427	1396	31	421	100	980	1	1	31301281	435	-14.04	0.82	12	0.02	-99.00	1685.00	2200	20220810	-36.82	1235	20221013	12.55	1893	-26.57	20230523	1282	8.42	20230727	2200	-36.82	20220810	1235	12.55	20221013	3.96	N	104040	100	31 억	657616	N	N	N	N
146	20230804	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	5	2	0.36	49966984	35667	26.55	1387	1418	1387	1820	980	1400	1400.93	2.10	304	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	440	-14.19	0.83	12	0.11	-99.00	1685.00	2200	20220810	-36.14	1235	20221013	13.77	1893	-25.78	20230523	1282	9.59	20230727	2200	-36.14	20220810	1235	13.77	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
147	20230804	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	4	2	0.29	49021817	34994	26.05	1387	1418	1387	1820	980	1400	1400.86	2.10	304	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	439	-14.18	0.83	12	0.11	-99.00	1685.00	2200	20220810	-36.18	1235	20221013	13.68	1893	-25.83	20230523	1282	9.52	20230727	2200	-36.18	20220810	1235	13.68	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
148	20230804	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	6	2	0.43	40448294	28871	21.49	1387	1418	1387	1820	980	1400	1401.00	2.10	-408	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	440	-14.20	0.83	12	0.09	-99.00	1685.00	2200	20220810	-36.09	1235	20221013	13.85	1893	-25.73	20230523	1282	9.67	20230727	2200	-36.09	20220810	1235	13.85	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
149	20230804	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	10	2	0.71	35042579	25008	18.62	1387	1418	1387	1820	980	1400	1401.25	2.10	-1726	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	441	-14.24	0.84	12	0.08	-99.00	1685.00	2200	20220810	-35.91	1235	20221013	14.17	1893	-25.52	20230523	1282	9.98	20230727	2200	-35.91	20220810	1235	14.17	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
150	20230804	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	1	2	0.07	19872551	14168	10.55	1387	1418	1387	1820	980	1400	1402.64	2.10	981	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	439	-14.15	0.83	12	0.05	-99.00	1685.00	2200	20220810	-36.32	1235	20221013	13.44	1893	-25.99	20230523	1282	9.28	20230727	2200	-36.32	20220810	1235	13.44	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
151	20230804	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	3	2	0.21	16424657	11706	8.71	1387	1418	1387	1820	980	1400	1403.10	2.10	-624	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	439	-14.17	0.83	12	0.04	-99.00	1685.00	2200	20220810	-36.23	1235	20221013	13.60	1893	-25.88	20230523	1282	9.44	20230727	2200	-36.23	20220810	1235	13.60	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
152	20230804	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	6	2	0.43	10646206	7605	5.66	1387	1418	1387	1820	980	1400	1399.90	2.10	2069	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	440	-14.20	0.83	12	0.02	-99.00	1685.00	2200	20220810	-36.09	1235	20221013	13.85	1893	-25.73	20230523	1282	9.67	20230727	2200	-36.09	20220810	1235	13.85	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
153	20230804	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	0	3	0.00	6074369	4363	3.25	1387	1405	1387	1820	980	1400	1392.25	2.10	2012	1448	1424	1402	1378	1356	1423	1377	31	420	100	980	1	1	31301281	438	-14.14	0.83	12	0.01	-99.00	1685.00	2200	20220810	-36.36	1235	20221013	13.36	1893	-26.04	20230523	1282	9.20	20230727	2200	-36.36	20220810	1235	13.36	20221013	3.95	N	104040	100	31 억	657304	N	N	N	N
154	20230803	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-18	5	-1.27	185026909	132224	71.45	1400	1426	1380	1843	993	1418	1399.34	2.17	-23406	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	438	-14.14	0.83	12	0.42	-99.00	1685.00	2200	20220810	-36.36	1235	20221013	13.36	1893	-26.04	20230523	1282	9.20	20230727	2200	-36.36	20220810	1235	13.36	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
155	20230803	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	5	2	0.35	168487368	120434	65.08	1400	1426	1380	1843	993	1418	1399.00	2.17	-24970	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	445	-14.37	0.84	12	0.38	-99.00	1685.00	2200	20220810	-35.32	1235	20221013	15.22	1893	-24.83	20230523	1282	11.00	20230727	2200	-35.32	20220810	1235	15.22	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
156	20230803	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	7	2	0.49	165841188	118566	64.07	1400	1426	1380	1843	993	1418	1398.72	2.17	-24286	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	446	-14.39	0.85	12	0.38	-99.00	1685.00	2200	20220810	-35.23	1235	20221013	15.38	1893	-24.72	20230523	1282	11.15	20230727	2200	-35.23	20220810	1235	15.38	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
157	20230803	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-9	5	-0.63	154384742	110476	59.70	1400	1419	1380	1843	993	1418	1397.45	2.17	-25956	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	441	-14.23	0.84	12	0.35	-99.00	1685.00	2200	20220810	-35.95	1235	20221013	14.09	1893	-25.57	20230523	1282	9.91	20230727	2200	-35.95	20220810	1235	14.09	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
158	20230803	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-16	5	-1.13	133084668	95303	51.50	1400	1419	1380	1843	993	1418	1396.44	2.17	-27183	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	439	-14.16	0.83	12	0.30	-99.00	1685.00	2200	20220810	-36.27	1235	20221013	13.52	1893	-25.94	20230523	1282	9.36	20230727	2200	-36.27	20220810	1235	13.52	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
159	20230803	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-18	5	-1.27	119076689	85265	46.07	1400	1419	1380	1843	993	1418	1396.55	2.17	-26955	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	438	-14.14	0.83	12	0.27	-99.00	1685.00	2200	20220810	-36.36	1235	20221013	13.36	1893	-26.04	20230523	1282	9.20	20230727	2200	-36.36	20220810	1235	13.36	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
160	20230803	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-14	5	-0.99	95762204	68612	37.08	1400	1419	1380	1843	993	1418	1395.71	2.17	-15411	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	439	-14.18	0.83	12	0.22	-99.00	1685.00	2200	20220810	-36.18	1235	20221013	13.68	1893	-25.83	20230523	1282	9.52	20230727	2200	-36.18	20220810	1235	13.68	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
161	20230803	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-9	5	-0.63	1715785	1221	0.66	1400	1410	1400	1843	993	1418	1405.23	2.17	-242	1464	1440	1420	1396	1376	1431	1387	31	425	100	990	1	1	31301281	441	-14.23	0.84	12	0.00	-99.00	1685.00	2200	20220810	-35.95	1235	20221013	14.09	1893	-25.57	20230523	1282	9.91	20230727	2200	-35.95	20220810	1235	14.09	20221013	3.96	N	104040	100	31 억	680718	N	N	N	N
162	20230802	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-22	5	-1.53	262524982	184736	254.26	1420	1444	1400	1872	1008	1440	1421.08	2.06	37023	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	444	-14.32	0.84	12	0.59	-99.00	1685.00	2200	20220810	-35.55	1235	20221013	14.82	1893	-25.09	20230523	1282	10.61	20230727	2200	-35.55	20220810	1235	14.82	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
163	20230802	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-21	5	-1.46	260015415	182969	251.83	1420	1444	1400	1872	1008	1440	1421.09	2.06	37789	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	444	-14.33	0.84	12	0.58	-99.00	1685.00	2200	20220810	-35.50	1235	20221013	14.90	1893	-25.04	20230523	1282	10.69	20230727	2200	-35.50	20220810	1235	14.90	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
164	20230802	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-13	5	-0.90	247514330	174132	239.67	1420	1444	1400	1872	1008	1440	1421.42	2.06	35887	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	447	-14.41	0.85	12	0.56	-99.00	1685.00	2200	20220810	-35.14	1235	20221013	15.55	1893	-24.62	20230523	1282	11.31	20230727	2200	-35.14	20220810	1235	15.55	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
165	20230802	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-8	5	-0.56	240465062	169166	232.83	1420	1444	1400	1872	1008	1440	1421.47	2.06	36884	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	448	-14.46	0.85	12	0.54	-99.00	1685.00	2200	20220810	-34.91	1235	20221013	15.95	1893	-24.35	20230523	1282	11.70	20230727	2200	-34.91	20220810	1235	15.95	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
166	20230802	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-12	5	-0.83	234052976	164685	226.67	1420	1444	1400	1872	1008	1440	1421.22	2.06	38024	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	447	-14.42	0.85	12	0.53	-99.00	1685.00	2200	20220810	-35.09	1235	20221013	15.63	1893	-24.56	20230523	1282	11.39	20230727	2200	-35.09	20220810	1235	15.63	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
167	20230802	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-15	5	-1.04	57828858	40632	55.92	1420	1444	1417	1872	1008	1440	1423.23	2.06	-638	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	446	-14.39	0.85	12	0.13	-99.00	1685.00	2200	20220810	-35.23	1235	20221013	15.38	1893	-24.72	20230523	1282	11.15	20230727	2200	-35.23	20220810	1235	15.38	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
168	20230802	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-16	5	-1.11	47978996	33733	46.43	1420	1444	1417	1872	1008	1440	1422.32	2.06	326	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	446	-14.38	0.85	12	0.11	-99.00	1685.00	2200	20220810	-35.27	1235	20221013	15.30	1893	-24.78	20230523	1282	11.08	20230727	2200	-35.27	20220810	1235	15.30	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
169	20230802	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-20	5	-1.39	9668089	6810	9.37	1420	1420	1417	1872	1008	1440	1419.69	2.06	445	1456	1447	1435	1426	1414	1452	1431	31	432	100	1000	1	1	31301281	444	-14.34	0.84	12	0.02	-99.00	1685.00	2200	20220810	-35.45	1235	20221013	14.98	1893	-24.99	20230523	1282	10.76	20230727	2200	-35.45	20220810	1235	14.98	20221013	3.98	N	104040	100	31 억	643695	N	N	N	N
170	20230801	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	2	2	0.14	103991780	72526	100.95	1430	1444	1423	1869	1007	1438	1433.85	2.00	18135	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	451	-14.55	0.85	12	0.23	-99.00	1685.00	2200	20220810	-34.55	1235	20221013	16.60	1893	-23.93	20230523	1282	12.32	20230727	2200	-34.55	20220810	1235	16.60	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
171	20230801	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-6	5	-0.42	100234952	69908	97.30	1430	1444	1423	1869	1007	1438	1433.81	2.00	17177	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	448	-14.46	0.85	12	0.22	-99.00	1685.00	2200	20220810	-34.91	1235	20221013	15.95	1893	-24.35	20230523	1282	11.70	20230727	2200	-34.91	20220810	1235	15.95	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
172	20230801	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-12	5	-0.83	84070219	58581	81.54	1430	1444	1423	1869	1007	1438	1435.11	2.00	9174	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	446	-14.40	0.85	12	0.19	-99.00	1685.00	2200	20220810	-35.18	1235	20221013	15.47	1893	-24.67	20230523	1282	11.23	20230727	2200	-35.18	20220810	1235	15.47	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
173	20230801	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	0	3	0.00	68446186	47642	66.31	1430	1444	1428	1869	1007	1438	1436.68	2.00	10985	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	450	-14.53	0.85	12	0.15	-99.00	1685.00	2200	20220810	-34.64	1235	20221013	16.44	1893	-24.04	20230523	1282	12.17	20230727	2200	-34.64	20220810	1235	16.44	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
174	20230801	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	0	3	0.00	50970261	35452	49.34	1430	1444	1428	1869	1007	1438	1437.73	2.00	7155	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	450	-14.53	0.85	12	0.11	-99.00	1685.00	2200	20220810	-34.64	1235	20221013	16.44	1893	-24.04	20230523	1282	12.17	20230727	2200	-34.64	20220810	1235	16.44	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
175	20230801	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	6	2	0.42	40381015	28107	39.12	1430	1444	1428	1869	1007	1438	1436.69	2.00	8698	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	452	-14.59	0.86	12	0.09	-99.00	1685.00	2200	20220810	-34.36	1235	20221013	16.92	1893	-23.72	20230523	1282	12.64	20230727	2200	-34.36	20220810	1235	16.92	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
176	20230801	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	2	2	0.14	33846426	23570	32.81	1430	1444	1428	1869	1007	1438	1436.00	2.00	5633	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	451	-14.55	0.85	12	0.08	-99.00	1685.00	2200	20220810	-34.55	1235	20221013	16.60	1893	-23.93	20230523	1282	12.32	20230727	2200	-34.55	20220810	1235	16.60	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N
177	20230801	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1439	1	2	0.07	10979407	7664	10.67	1430	1441	1428	1869	1007	1438	1432.59	2.00	1315	1477	1457	1430	1410	1383	1467	1420	31	431	100	1000	1	1	31301281	450	-14.54	0.85	12	0.02	-99.00	1685.00	2200	20220810	-34.59	1235	20221013	16.52	1893	-23.98	20230523	1282	12.25	20230727	2200	-34.59	20220810	1235	16.52	20221013	4.05	N	104040	100	31 억	625551	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History