KissMeData/333430/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	10	2	0.27	409400865	111729	112.65	3700	3725	3630	4775	2575	3675	3664.22	0.82	-15533	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1132	46.65	3.38	12	0.36	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
3	20230831	151457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3645	-30	5	-0.82	389388225	106266	107.14	3700	3725	3630	4775	2575	3675	3664.28	0.82	-16451	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1120	46.14	3.34	12	0.35	79.00	1091.00	7150	20220907	-49.02	2700	20230314	35.00	5540	-34.21	20230713	2700	35.00	20230314	7150	-49.02	20220907	2700	35.00	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
4	20230831	141618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	-20	5	-0.54	336397840	91735	92.49	3700	3725	3630	4775	2575	3675	3667.06	0.82	-14607	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1123	46.27	3.35	12	0.30	79.00	1091.00	7150	20220907	-48.88	2700	20230314	35.37	5540	-34.03	20230713	2700	35.37	20230314	7150	-48.88	20220907	2700	35.37	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
5	20230831	131539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3635	-40	5	-1.09	280107445	76270	76.90	3700	3725	3630	4775	2575	3675	3672.58	0.82	-16667	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1117	46.01	3.33	12	0.25	79.00	1091.00	7150	20220907	-49.16	2700	20230314	34.63	5540	-34.39	20230713	2700	34.63	20230314	7150	-49.16	20220907	2700	34.63	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
6	20230831	121633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	-15	5	-0.41	234177165	63644	64.17	3700	3725	3635	4775	2575	3675	3679.49	0.82	-10736	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1125	46.33	3.35	12	0.21	79.00	1091.00	7150	20220907	-48.81	2700	20230314	35.56	5540	-33.94	20230713	2700	35.56	20230314	7150	-48.81	20220907	2700	35.56	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
7	20230831	112109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3635	-40	5	-1.09	210872885	57264	57.74	3700	3725	3635	4775	2575	3675	3682.47	0.82	-10840	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1117	46.01	3.33	12	0.19	79.00	1091.00	7150	20220907	-49.16	2700	20230314	34.63	5540	-34.39	20230713	2700	34.63	20230314	7150	-49.16	20220907	2700	34.63	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
8	20230831	101724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	10	2	0.27	168471425	45666	46.04	3700	3725	3645	4775	2575	3675	3689.21	0.82	-5540	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1132	46.65	3.38	12	0.15	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
9	20230831	091556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3710	35	2	0.95	93664830	25427	25.64	3700	3710	3645	4775	2575	3675	3683.68	0.82	-833	3768	3721	3668	3621	3568	3695	3595	31	1100	100	2200	5	1	30726747	1140	46.96	3.40	12	0.08	79.00	1091.00	7150	20220907	-48.11	2700	20230314	37.41	5540	-33.03	20230713	2700	37.41	20230314	7150	-48.11	20220907	2700	37.41	20230314	3.78	N	333430	100	30 억	251068	N	N	23	N	N
10	20230830	161155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	-5	5	-0.14	361257640	98256	32.30	3695	3715	3615	4780	2580	3680	3676.70	0.82	-582	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1129	46.52	3.37	12	0.32	79.00	1091.00	7150	20220907	-48.60	2700	20230314	36.11	5540	-33.66	20230713	2700	36.11	20230314	7150	-48.60	20220907	2700	36.11	20230314	3.84	N	333430	100	30 억	251769	N	N	23	N	N
11	20230830	151430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	-5	5	-0.14	353345860	96103	31.59	3695	3715	3615	4780	2580	3680	3676.74	0.82	-219	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1129	46.52	3.37	12	0.31	79.00	1091.00	7150	20220907	-48.60	2700	20230314	36.11	5540	-33.66	20230713	2700	36.11	20230314	7150	-48.60	20220907	2700	36.11	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
12	20230830	141527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	0	3	0.00	312262530	84918	27.92	3695	3715	3615	4780	2580	3680	3677.22	0.82	487	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1131	46.58	3.37	12	0.28	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
13	20230830	131522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3695	15	2	0.41	297485380	80902	26.60	3695	3715	3615	4780	2580	3680	3677.11	0.82	954	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1135	46.77	3.39	12	0.26	79.00	1091.00	7150	20220907	-48.32	2700	20230314	36.85	5540	-33.30	20230713	2700	36.85	20230314	7150	-48.32	20220907	2700	36.85	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
14	20230830	121534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	10	2	0.27	256434420	69765	22.94	3695	3715	3615	4780	2580	3680	3675.69	0.82	2988	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1134	46.71	3.38	12	0.23	79.00	1091.00	7150	20220907	-48.39	2700	20230314	36.67	5540	-33.39	20230713	2700	36.67	20230314	7150	-48.39	20220907	2700	36.67	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
15	20230830	112056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	10	2	0.27	232720815	63339	20.82	3695	3715	3615	4780	2580	3680	3674.21	0.82	3664	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1134	46.71	3.38	12	0.21	79.00	1091.00	7150	20220907	-48.39	2700	20230314	36.67	5540	-33.39	20230713	2700	36.67	20230314	7150	-48.39	20220907	2700	36.67	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
16	20230830	101623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	5	2	0.14	176563060	48106	15.81	3695	3715	3615	4780	2580	3680	3670.29	0.82	3602	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1132	46.65	3.38	12	0.16	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
17	20230830	091521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	-25	5	-0.68	83770075	22874	7.52	3695	3715	3615	4780	2580	3680	3662.24	0.82	-4459	3780	3730	3665	3615	3550	3755	3640	31	1100	100	2200	5	1	30726747	1123	46.27	3.35	12	0.07	79.00	1091.00	7150	20220907	-48.88	2700	20230314	35.37	5540	-34.03	20230713	2700	35.37	20230314	7150	-48.88	20220907	2700	35.37	20230314	3.84	N	333430	100	30 억	251769	N	N	22	N	N
18	20230829	161150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	105	2	2.94	1114017875	303119	132.71	3610	3715	3600	4645	2505	3575	3675.18	0.73	29056	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1131	46.58	3.37	12	0.99	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	3.89	N	333430	100	30 억	222888	N	N	22	N	N
19	20230829	151440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	110	2	3.08	1089013025	296331	129.74	3610	3715	3600	4645	2505	3575	3674.99	0.73	29869	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1132	46.65	3.38	12	0.96	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
20	20230829	141624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	95	2	2.66	961467235	261757	114.60	3610	3715	3600	4645	2505	3575	3673.13	0.73	36014	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1128	46.46	3.36	12	0.85	79.00	1091.00	7150	20220907	-48.67	2700	20230314	35.93	5540	-33.75	20230713	2700	35.93	20230314	7150	-48.67	20220907	2700	35.93	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
21	20230829	131512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	105	2	2.94	898099935	244472	107.03	3610	3715	3600	4645	2505	3575	3673.63	0.73	39374	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1131	46.58	3.37	12	0.80	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
22	20230829	121622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	95	2	2.66	847966370	230835	101.06	3610	3715	3600	4645	2505	3575	3673.47	0.73	45763	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1128	46.46	3.36	12	0.75	79.00	1091.00	7150	20220907	-48.67	2700	20230314	35.93	5540	-33.75	20230713	2700	35.93	20230314	7150	-48.67	20220907	2700	35.93	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
23	20230829	112322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	105	2	2.94	790624105	215228	94.23	3610	3715	3600	4645	2505	3575	3673.43	0.73	50062	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1131	46.58	3.37	12	0.70	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
24	20230829	101717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	110	2	3.08	688554800	187568	82.12	3610	3715	3600	4645	2505	3575	3670.96	0.73	46856	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1132	46.65	3.38	12	0.61	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
25	20230829	091130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3700	125	2	3.50	310316695	85063	37.24	3610	3700	3600	4645	2505	3575	3648.08	0.73	27086	3755	3665	3530	3440	3305	3710	3485	31	1070	100	2140	5	1	30726747	1137	46.84	3.39	12	0.28	79.00	1091.00	7150	20220907	-48.25	2700	20230314	37.04	5540	-33.21	20230713	2700	37.04	20230314	7150	-48.25	20220907	2700	37.04	20230314	3.89	N	333430	100	30 억	222888	N	N	0	N	N
26	20230828	161115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	180	2	5.30	804141985	226337	109.56	3405	3620	3395	4410	2380	3395	3552.85	0.43	88418	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1098	45.25	3.28	12	0.74	79.00	1091.00	7150	20220907	-50.00	2700	20230314	32.41	5540	-35.47	20230713	2700	32.41	20230314	7150	-50.00	20220907	2700	32.41	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
27	20230828	151125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	205	2	6.04	731060110	205966	99.70	3405	3620	3395	4410	2380	3395	3549.42	0.43	82990	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1106	45.57	3.30	12	0.67	79.00	1091.00	7150	20220907	-49.65	2700	20230314	33.33	5540	-35.02	20230713	2700	33.33	20230314	7150	-49.65	20220907	2700	33.33	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
28	20230828	141128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	205	2	6.04	674666055	190273	92.10	3405	3620	3395	4410	2380	3395	3545.78	0.43	77712	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1106	45.57	3.30	12	0.62	79.00	1091.00	7150	20220907	-49.65	2700	20230314	33.33	5540	-35.02	20230713	2700	33.33	20230314	7150	-49.65	20220907	2700	33.33	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
29	20230828	131137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	185	2	5.45	622168130	175673	85.04	3405	3620	3395	4410	2380	3395	3541.63	0.43	69531	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1100	45.32	3.28	12	0.57	79.00	1091.00	7150	20220907	-49.93	2700	20230314	32.59	5540	-35.38	20230713	2700	32.59	20230314	7150	-49.93	20220907	2700	32.59	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
30	20230828	121128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	195	2	5.74	611842325	172789	83.64	3405	3620	3395	4410	2380	3395	3540.98	0.43	69141	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1103	45.44	3.29	12	0.56	79.00	1091.00	7150	20220907	-49.79	2700	20230314	32.96	5540	-35.20	20230713	2700	32.96	20230314	7150	-49.79	20220907	2700	32.96	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
31	20230828	111124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	205	2	6.04	574005775	162260	78.54	3405	3620	3395	4410	2380	3395	3537.57	0.43	65572	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1106	45.57	3.30	12	0.53	79.00	1091.00	7150	20220907	-49.65	2700	20230314	33.33	5540	-35.02	20230713	2700	33.33	20230314	7150	-49.65	20220907	2700	33.33	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
32	20230828	101112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	180	2	5.30	379841910	108257	52.40	3405	3590	3395	4410	2380	3395	3508.71	0.43	45308	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1098	45.25	3.28	12	0.35	79.00	1091.00	7150	20220907	-50.00	2700	20230314	32.41	5540	-35.47	20230713	2700	32.41	20230314	7150	-50.00	20220907	2700	32.41	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
33	20230828	091127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3440	45	2	1.33	61923750	18129	8.78	3405	3445	3395	4410	2380	3395	3415.73	0.43	8646	3578	3486	3433	3341	3288	3460	3315	31	1015	100	2030	5	1	30726747	1057	43.54	3.15	12	0.06	79.00	1091.00	7150	20220907	-51.89	2700	20230314	27.41	5540	-37.91	20230713	2700	27.41	20230314	7150	-51.89	20220907	2700	27.41	20230314	3.93	N	333430	100	30 억	133470	N	N	0	N	N
34	20230825	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	-160	5	-4.50	704391170	205079	210.08	3525	3525	3380	4620	2490	3555	3434.75	0.43	972	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1043	42.97	3.11	12	0.67	79.00	1091.00	7150	20220907	-52.52	2700	20230314	25.74	5540	-38.72	20230713	2700	25.74	20230314	7150	-52.52	20220907	2700	25.74	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
35	20230825	151126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3400	-155	5	-4.36	682726930	198691	203.54	3525	3525	3380	4620	2490	3555	3436.12	0.43	1731	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1045	43.04	3.12	12	0.65	79.00	1091.00	7150	20220907	-52.45	2700	20230314	25.93	5540	-38.63	20230713	2700	25.93	20230314	7150	-52.45	20220907	2700	25.93	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
36	20230825	141124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	-150	5	-4.22	603716830	175370	179.65	3525	3525	3380	4620	2490	3555	3442.53	0.43	2973	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1046	43.10	3.12	12	0.57	79.00	1091.00	7150	20220907	-52.38	2700	20230314	26.11	5540	-38.54	20230713	2700	26.11	20230314	7150	-52.38	20220907	2700	26.11	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
37	20230825	131119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3420	-135	5	-3.80	534755560	155085	158.87	3525	3525	3380	4620	2490	3555	3448.14	0.43	1887	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1051	43.29	3.13	12	0.50	79.00	1091.00	7150	20220907	-52.17	2700	20230314	26.67	5540	-38.27	20230713	2700	26.67	20230314	7150	-52.17	20220907	2700	26.67	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
38	20230825	121122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3415	-140	5	-3.94	369746875	106662	109.26	3525	3525	3415	4620	2490	3555	3466.53	0.43	-1612	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1049	43.23	3.13	12	0.35	79.00	1091.00	7150	20220907	-52.24	2700	20230314	26.48	5540	-38.36	20230713	2700	26.48	20230314	7150	-52.24	20220907	2700	26.48	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
39	20230825	111120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3475	-80	5	-2.25	213161185	61220	62.71	3525	3525	3440	4620	2490	3555	3481.89	0.43	8052	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1068	43.99	3.19	12	0.20	79.00	1091.00	7150	20220907	-51.40	2700	20230314	28.70	5540	-37.27	20230713	2700	28.70	20230314	7150	-51.40	20220907	2700	28.70	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
40	20230825	101126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	-55	5	-1.55	127617585	36549	37.44	3525	3525	3440	4620	2490	3555	3491.68	0.43	8463	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1075	44.30	3.21	12	0.12	79.00	1091.00	7150	20220907	-51.05	2700	20230314	29.63	5540	-36.82	20230713	2700	29.63	20230314	7150	-51.05	20220907	2700	29.63	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
41	20230825	091118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	-65	5	-1.83	73144390	20941	21.45	3525	3525	3440	4620	2490	3555	3492.88	0.43	8462	3621	3587	3556	3522	3491	3605	3540	31	1065	100	2130	5	1	30726747	1072	44.18	3.20	12	0.07	79.00	1091.00	7150	20220907	-51.19	2700	20230314	29.26	5540	-37.00	20230713	2700	29.26	20230314	7150	-51.19	20220907	2700	29.26	20230314	3.94	N	333430	100	30 억	132093	N	N	7	N	N
42	20230824	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	5	2	0.14	343984915	96592	86.96	3550	3590	3525	4615	2485	3550	3561.25	0.34	28301	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1092	45.00	3.26	12	0.31	79.00	1091.00	7150	20220907	-50.28	2700	20230314	31.67	5540	-35.83	20230713	2700	31.67	20230314	7150	-50.28	20220907	2700	31.67	20230314	3.98	N	333430	100	30 억	103792	N	N	7	N	N
43	20230824	151110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	10	2	0.28	331140785	92977	83.70	3550	3590	3525	4615	2485	3550	3561.53	0.34	27886	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1094	45.06	3.26	12	0.30	79.00	1091.00	7150	20220907	-50.21	2700	20230314	31.85	5540	-35.74	20230713	2700	31.85	20230314	7150	-50.21	20220907	2700	31.85	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
44	20230824	141113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	5	2	0.14	248756745	69773	62.81	3550	3590	3525	4615	2485	3550	3565.23	0.34	21916	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1092	45.00	3.26	12	0.23	79.00	1091.00	7150	20220907	-50.28	2700	20230314	31.67	5540	-35.83	20230713	2700	31.67	20230314	7150	-50.28	20220907	2700	31.67	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
45	20230824	131115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	25	2	0.70	199368340	55913	50.34	3550	3590	3525	4615	2485	3550	3565.69	0.34	18948	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1098	45.25	3.28	12	0.18	79.00	1091.00	7150	20220907	-50.00	2700	20230314	32.41	5540	-35.47	20230713	2700	32.41	20230314	7150	-50.00	20220907	2700	32.41	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
46	20230824	121119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	40	2	1.13	158292395	44431	40.00	3550	3590	3525	4615	2485	3550	3562.66	0.34	14100	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1103	45.44	3.29	12	0.14	79.00	1091.00	7150	20220907	-49.79	2700	20230314	32.96	5540	-35.20	20230713	2700	32.96	20230314	7150	-49.79	20220907	2700	32.96	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
47	20230824	111113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3575	25	2	0.70	83411825	23452	21.11	3550	3580	3525	4615	2485	3550	3556.70	0.34	3845	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1098	45.25	3.28	12	0.08	79.00	1091.00	7150	20220907	-50.00	2700	20230314	32.41	5540	-35.47	20230713	2700	32.41	20230314	7150	-50.00	20220907	2700	32.41	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
48	20230824	101110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	5	2	0.14	69310200	19497	17.55	3550	3580	3525	4615	2485	3550	3554.92	0.34	2426	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1092	45.00	3.26	12	0.06	79.00	1091.00	7150	20220907	-50.28	2700	20230314	31.67	5540	-35.83	20230713	2700	31.67	20230314	7150	-50.28	20220907	2700	31.67	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
49	20230824	091114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3535	-15	5	-0.42	16517895	4659	4.19	3550	3560	3525	4615	2485	3550	3545.37	0.34	-736	3696	3622	3576	3502	3456	3600	3480	31	1065	100	2130	5	1	30726747	1086	44.75	3.24	12	0.02	79.00	1091.00	7150	20220907	-50.56	2700	20230314	30.93	5540	-36.19	20230713	2700	30.93	20230314	7150	-50.56	20220907	2700	30.93	20230314	3.98	N	333430	100	30 억	103792	N	N	0	N	N
50	20230823	161107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	-10	5	-0.28	381244360	107152	79.74	3600	3650	3530	4625	2495	3560	3558.00	0.35	-2581	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1091	44.94	3.25	12	0.35	79.00	1091.00	7150	20220907	-50.35	2700	20230314	31.48	5540	-35.92	20230713	2700	31.48	20230314	7150	-50.35	20220907	2700	31.48	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
51	20230823	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-15	5	-0.42	362385545	101831	75.78	3600	3650	3530	4625	2495	3560	3558.70	0.35	-2275	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1089	44.87	3.25	12	0.33	79.00	1091.00	7150	20220907	-50.42	2700	20230314	31.30	5540	-36.01	20230713	2700	31.30	20230314	7150	-50.42	20220907	2700	31.30	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
52	20230823	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-15	5	-0.42	328700915	92313	68.70	3600	3650	3530	4625	2495	3560	3560.72	0.35	-1509	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1089	44.87	3.25	12	0.30	79.00	1091.00	7150	20220907	-50.42	2700	20230314	31.30	5540	-36.01	20230713	2700	31.30	20230314	7150	-50.42	20220907	2700	31.30	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
53	20230823	131105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	-5	5	-0.14	268476595	75283	56.03	3600	3650	3535	4625	2495	3560	3566.23	0.35	-1706	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1092	45.00	3.26	12	0.25	79.00	1091.00	7150	20220907	-50.28	2700	20230314	31.67	5540	-35.83	20230713	2700	31.67	20230314	7150	-50.28	20220907	2700	31.67	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
54	20230823	121115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-15	5	-0.42	216445255	60616	45.11	3600	3650	3540	4625	2495	3560	3570.76	0.35	-4562	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1089	44.87	3.25	12	0.20	79.00	1091.00	7150	20220907	-50.42	2700	20230314	31.30	5540	-36.01	20230713	2700	31.30	20230314	7150	-50.42	20220907	2700	31.30	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
55	20230823	111109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	0	3	0.00	159480025	44579	33.18	3600	3650	3550	4625	2495	3560	3577.47	0.35	41	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1094	45.06	3.26	12	0.15	79.00	1091.00	7150	20220907	-50.21	2700	20230314	31.85	5540	-35.74	20230713	2700	31.85	20230314	7150	-50.21	20220907	2700	31.85	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
56	20230823	101110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3590	30	2	0.84	98667650	27602	20.54	3600	3650	3550	4625	2495	3560	3574.66	0.35	-5586	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1103	45.44	3.29	12	0.09	79.00	1091.00	7150	20220907	-49.79	2700	20230314	32.96	5540	-35.20	20230713	2700	32.96	20230314	7150	-49.79	20220907	2700	32.96	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
57	20230823	091118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	0	3	0.00	46703035	13082	9.74	3600	3650	3560	4625	2495	3560	3570.02	0.35	-2485	3693	3626	3593	3526	3493	3610	3510	31	1065	100	2130	5	1	30726747	1094	45.06	3.26	12	0.04	79.00	1091.00	7150	20220907	-50.21	2700	20230314	31.85	5540	-35.74	20230713	2700	31.85	20230314	7150	-50.21	20220907	2700	31.85	20230314	4.02	N	333430	100	30 억	107993	N	N	15	N	N
58	20230822	161103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3560	-100	5	-2.73	481023210	133554	83.09	3660	3660	3560	4755	2565	3660	3602.14	0.36	-1212	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1094	45.06	3.26	12	0.43	79.00	1091.00	7150	20220907	-50.21	2700	20230314	31.85	5540	-35.74	20230713	2700	31.85	20230314	7150	-50.21	20220907	2700	31.85	20230314	4.05	N	333430	100	30 억	109859	N	N	15	N	N
59	20230822	151103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3580	-80	5	-2.19	399698640	110763	68.91	3660	3660	3570	4755	2565	3660	3608.59	0.36	-5096	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1100	45.32	3.28	12	0.36	79.00	1091.00	7150	20220907	-49.93	2700	20230314	32.59	5540	-35.38	20230713	2700	32.59	20230314	7150	-49.93	20220907	2700	32.59	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
60	20230822	141103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	-55	5	-1.50	320591705	88786	55.24	3660	3660	3570	4755	2565	3660	3610.84	0.36	-502	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1108	45.63	3.30	12	0.29	79.00	1091.00	7150	20220907	-49.58	2700	20230314	33.52	5540	-34.93	20230713	2700	33.52	20230314	7150	-49.58	20220907	2700	33.52	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
61	20230822	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	-45	5	-1.23	297900615	82500	51.33	3660	3660	3570	4755	2565	3660	3610.92	0.36	-166	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1111	45.76	3.31	12	0.27	79.00	1091.00	7150	20220907	-49.44	2700	20230314	33.89	5540	-34.75	20230713	2700	33.89	20230314	7150	-49.44	20220907	2700	33.89	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
62	20230822	121047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3620	-40	5	-1.09	276402260	76571	47.64	3660	3660	3570	4755	2565	3660	3609.75	0.36	-1624	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1112	45.82	3.32	12	0.25	79.00	1091.00	7150	20220907	-49.37	2700	20230314	34.07	5540	-34.66	20230713	2700	34.07	20230314	7150	-49.37	20220907	2700	34.07	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
63	20230822	111101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3630	-30	5	-0.82	238707865	66208	41.19	3660	3660	3570	4755	2565	3660	3605.42	0.36	-1632	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1115	45.95	3.33	12	0.22	79.00	1091.00	7150	20220907	-49.23	2700	20230314	34.44	5540	-34.48	20230713	2700	34.44	20230314	7150	-49.23	20220907	2700	34.44	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
64	20230822	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-50	5	-1.37	187984690	52182	32.46	3660	3660	3570	4755	2565	3660	3602.48	0.36	-3423	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1109	45.70	3.31	12	0.17	79.00	1091.00	7150	20220907	-49.51	2700	20230314	33.70	5540	-34.84	20230713	2700	33.70	20230314	7150	-49.51	20220907	2700	33.70	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
65	20230822	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-50	5	-1.37	54062380	14895	9.27	3660	3660	3610	4755	2565	3660	3629.57	0.36	-2584	3846	3752	3676	3582	3506	3800	3630	31	1095	100	2190	5	1	30726747	1109	45.70	3.31	12	0.05	79.00	1091.00	7150	20220907	-49.51	2700	20230314	33.70	5540	-34.84	20230713	2700	33.70	20230314	7150	-49.51	20220907	2700	33.70	20230314	4.05	N	333430	100	30 억	109859	N	N	1	N	N
66	20230821	161055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	30	2	0.83	584525520	159271	71.10	3640	3770	3600	4715	2545	3630	3670.12	0.36	661	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1125	46.33	3.35	12	0.52	79.00	1091.00	7150	20220907	-48.81	2700	20230314	35.56	5540	-33.94	20230713	2700	35.56	20230314	7150	-48.81	20220907	2700	35.56	20230314	4.30	N	333430	100	30 억	111174	N	N	1	N	N
67	20230821	151102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	45	2	1.24	525130590	143043	63.86	3640	3770	3600	4715	2545	3630	3671.14	0.36	-7425	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1129	46.52	3.37	12	0.47	79.00	1091.00	7150	20220907	-48.60	2700	20230314	36.11	5540	-33.66	20230713	2700	36.11	20230314	7150	-48.60	20220907	2700	36.11	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
68	20230821	141057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	60	2	1.65	476043880	129664	57.89	3640	3770	3600	4715	2545	3630	3671.37	0.36	-4958	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1134	46.71	3.38	12	0.42	79.00	1091.00	7150	20220907	-48.39	2700	20230314	36.67	5540	-33.39	20230713	2700	36.67	20230314	7150	-48.39	20220907	2700	36.67	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
69	20230821	131109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3700	70	2	1.93	419605930	114306	51.03	3640	3770	3600	4715	2545	3630	3670.90	0.36	-9828	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1137	46.84	3.39	12	0.37	79.00	1091.00	7150	20220907	-48.25	2700	20230314	37.04	5540	-33.21	20230713	2700	37.04	20230314	7150	-48.25	20220907	2700	37.04	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
70	20230821	121106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	45	2	1.24	390388915	106364	47.48	3640	3770	3600	4715	2545	3630	3670.31	0.36	-10379	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1129	46.52	3.37	12	0.35	79.00	1091.00	7150	20220907	-48.60	2700	20230314	36.11	5540	-33.66	20230713	2700	36.11	20230314	7150	-48.60	20220907	2700	36.11	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
71	20230821	111056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	50	2	1.38	183306460	50493	22.54	3640	3680	3600	4715	2545	3630	3630.33	0.36	9560	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1131	46.58	3.37	12	0.16	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
72	20230821	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3635	5	2	0.14	137081595	37826	16.89	3640	3680	3600	4715	2545	3630	3624.00	0.36	6592	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1117	46.01	3.33	12	0.12	79.00	1091.00	7150	20220907	-49.16	2700	20230314	34.63	5540	-34.39	20230713	2700	34.63	20230314	7150	-49.16	20220907	2700	34.63	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
73	20230821	091106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-20	5	-0.55	28870695	7959	3.55	3640	3640	3605	4715	2545	3630	3627.43	0.36	-2122	3756	3692	3606	3542	3456	3725	3575	31	1085	100	2170	5	1	30726747	1109	45.70	3.31	12	0.03	79.00	1091.00	7150	20220907	-49.51	2700	20230314	33.70	5540	-34.84	20230713	2700	33.70	20230314	7150	-49.51	20220907	2700	33.70	20230314	4.30	N	333430	100	30 억	111174	N	N	29	N	N
74	20230818	161056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3630	-60	5	-1.63	797636770	222526	50.98	3615	3670	3520	4795	2585	3690	3584.37	0.23	39368	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1115	45.95	3.33	12	0.72	79.00	1091.00	7150	20220907	-49.23	2700	20230314	34.44	5540	-34.48	20230713	2700	34.44	20230314	7150	-49.23	20220907	2700	34.44	20230314	4.28	N	333430	100	30 억	71189	N	N	29	N	N
75	20230818	151047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	-50	5	-1.36	762103675	212738	48.73	3615	3670	3520	4795	2585	3690	3582.36	0.23	39426	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1118	46.08	3.34	12	0.69	79.00	1091.00	7150	20220907	-49.09	2700	20230314	34.81	5540	-34.30	20230713	2700	34.81	20230314	7150	-49.09	20220907	2700	34.81	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
76	20230818	141056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	-50	5	-1.36	700445255	195759	44.85	3615	3670	3520	4795	2585	3690	3578.10	0.23	34157	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1118	46.08	3.34	12	0.64	79.00	1091.00	7150	20220907	-49.09	2700	20230314	34.81	5540	-34.30	20230713	2700	34.81	20230314	7150	-49.09	20220907	2700	34.81	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
77	20230818	131048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3645	-45	5	-1.22	622086195	174203	39.91	3615	3645	3520	4795	2585	3690	3571.04	0.23	26831	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1120	46.14	3.34	12	0.57	79.00	1091.00	7150	20220907	-49.02	2700	20230314	35.00	5540	-34.21	20230713	2700	35.00	20230314	7150	-49.02	20220907	2700	35.00	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
78	20230818	121059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3600	-90	5	-2.44	575907085	161420	36.98	3615	3625	3520	4795	2585	3690	3567.75	0.23	21896	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1106	45.57	3.30	12	0.53	79.00	1091.00	7150	20220907	-49.65	2700	20230314	33.33	5540	-35.02	20230713	2700	33.33	20230314	7150	-49.65	20220907	2700	33.33	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
79	20230818	111051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	-85	5	-2.30	497107530	139571	31.97	3615	3615	3520	4795	2585	3690	3561.68	0.23	12423	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1108	45.63	3.30	12	0.45	79.00	1091.00	7150	20220907	-49.58	2700	20230314	33.52	5540	-34.93	20230713	2700	33.52	20230314	7150	-49.58	20220907	2700	33.52	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
80	20230818	101056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	-145	5	-3.93	385626280	108340	24.82	3615	3615	3520	4795	2585	3690	3559.41	0.23	-3767	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1089	44.87	3.25	12	0.35	79.00	1091.00	7150	20220907	-50.42	2700	20230314	31.30	5540	-36.01	20230713	2700	31.30	20230314	7150	-50.42	20220907	2700	31.30	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
81	20230818	091102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3585	-105	5	-2.85	145546985	40491	9.28	3615	3615	3565	4795	2585	3690	3594.55	0.23	-7173	3883	3786	3693	3596	3503	3740	3550	31	1105	100	2210	5	1	30726747	1102	45.38	3.29	12	0.13	79.00	1091.00	7150	20220907	-49.86	2700	20230314	32.78	5540	-35.29	20230713	2700	32.78	20230314	7150	-49.86	20220907	2700	32.78	20230314	4.28	N	333430	100	30 억	71189	N	N	0	N	N
82	20230817	161057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	-150	5	-3.91	1599559910	436147	124.83	3790	3790	3600	4990	2690	3840	3667.46	0.07	48483	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1134	46.71	3.38	12	1.42	79.00	1091.00	7150	20220907	-48.39	2700	20230314	36.67	5540	-33.39	20230713	2700	36.67	20230314	7150	-48.39	20220907	2700	36.67	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
83	20230817	151103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	-155	5	-4.04	1538113900	419489	120.06	3790	3790	3600	4990	2690	3840	3666.64	0.07	47630	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1132	46.65	3.38	12	1.37	79.00	1091.00	7150	20220907	-48.46	2700	20230314	36.48	5540	-33.48	20230713	2700	36.48	20230314	7150	-48.46	20220907	2700	36.48	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
84	20230817	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3705	-135	5	-3.52	1317078345	359482	102.88	3790	3790	3600	4990	2690	3840	3663.82	0.07	38737	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1138	46.90	3.40	12	1.17	79.00	1091.00	7150	20220907	-48.18	2700	20230314	37.22	5540	-33.12	20230713	2700	37.22	20230314	7150	-48.18	20220907	2700	37.22	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
85	20230817	131050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	-180	5	-4.69	1178957280	322036	92.17	3790	3790	3600	4990	2690	3840	3660.95	0.07	29147	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1125	46.33	3.35	12	1.05	79.00	1091.00	7150	20220907	-48.81	2700	20230314	35.56	5540	-33.94	20230713	2700	35.56	20230314	7150	-48.81	20220907	2700	35.56	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
86	20230817	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	-180	5	-4.69	1052043640	287406	82.26	3790	3790	3600	4990	2690	3840	3660.48	0.07	23119	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1125	46.33	3.35	12	0.94	79.00	1091.00	7150	20220907	-48.81	2700	20230314	35.56	5540	-33.94	20230713	2700	35.56	20230314	7150	-48.81	20220907	2700	35.56	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
87	20230817	111054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3620	-220	5	-5.73	927862895	253368	72.51	3790	3790	3600	4990	2690	3840	3662.12	0.07	14474	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1112	45.82	3.32	12	0.82	79.00	1091.00	7150	20220907	-49.37	2700	20230314	34.07	5540	-34.66	20230713	2700	34.07	20230314	7150	-49.37	20220907	2700	34.07	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
88	20230817	101049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3680	-160	5	-4.17	636196095	172967	49.50	3790	3790	3600	4990	2690	3840	3678.14	0.07	10438	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1131	46.58	3.37	12	0.56	79.00	1091.00	7150	20220907	-48.53	2700	20230314	36.30	5540	-33.57	20230713	2700	36.30	20230314	7150	-48.53	20220907	2700	36.30	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
89	20230817	091046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3695	-145	5	-3.78	224239120	60464	17.30	3790	3790	3600	4990	2690	3840	3708.64	0.07	10880	4193	4016	3928	3751	3663	3972	3707	31	1150	100	2300	5	1	30726747	1135	46.77	3.39	12	0.20	79.00	1091.00	7150	20220907	-48.32	2700	20230314	36.85	5540	-33.30	20230713	2700	36.85	20230314	7150	-48.32	20220907	2700	36.85	20230314	4.39	N	333430	100	30 억	22656	N	N	13	N	N
90	20230816	161053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-180	5	-4.48	1327653465	337341	132.57	4100	4105	3840	5220	2815	4020	3935.98	0.26	-57120	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1180	48.61	3.52	12	1.10	79.00	1091.00	7150	20220907	-46.29	2700	20230314	42.22	5540	-30.69	20230713	2700	42.22	20230314	7150	-46.29	20220907	2700	42.22	20230314	4.34	N	333430	100	30 억	79773	N	N	13	N	N
91	20230816	151056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	-160	5	-3.98	1218669920	308996	121.43	4100	4105	3850	5220	2815	4020	3943.90	0.26	-55029	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1186	48.86	3.54	12	1.01	79.00	1091.00	7150	20220907	-46.01	2700	20230314	42.96	5540	-30.32	20230713	2700	42.96	20230314	7150	-46.01	20220907	2700	42.96	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
92	20230816	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-145	5	-3.61	1032246395	260833	102.50	4100	4105	3875	5220	2815	4020	3957.44	0.26	-55639	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1191	49.05	3.55	12	0.85	79.00	1091.00	7150	20220907	-45.80	2700	20230314	43.52	5540	-30.05	20230713	2700	43.52	20230314	7150	-45.80	20220907	2700	43.52	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
93	20230816	131051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	-120	5	-2.99	910871315	229645	90.25	4100	4105	3885	5220	2815	4020	3966.37	0.26	-42705	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1198	49.37	3.57	12	0.75	79.00	1091.00	7150	20220907	-45.45	2700	20230314	44.44	5540	-29.60	20230713	2700	44.44	20230314	7150	-45.45	20220907	2700	44.44	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
94	20230816	121106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	-125	5	-3.11	857802675	216042	84.90	4100	4105	3885	5220	2815	4020	3970.48	0.26	-42705	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1197	49.30	3.57	12	0.70	79.00	1091.00	7150	20220907	-45.52	2700	20230314	44.26	5540	-29.69	20230713	2700	44.26	20230314	7150	-45.52	20220907	2700	44.26	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
95	20230816	111103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	-105	5	-2.61	761609420	191375	75.21	4100	4105	3900	5220	2815	4020	3979.62	0.26	-36849	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1203	49.56	3.59	12	0.62	79.00	1091.00	7150	20220907	-45.24	2700	20230314	45.00	5540	-29.33	20230713	2700	45.00	20230314	7150	-45.24	20220907	2700	45.00	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
96	20230816	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	-85	5	-2.11	534424330	133341	52.40	4100	4105	3930	5220	2815	4020	4007.93	0.26	-26556	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1209	49.81	3.61	12	0.43	79.00	1091.00	7150	20220907	-44.97	2700	20230314	45.74	5540	-28.97	20230713	2700	45.74	20230314	7150	-44.97	20220907	2700	45.74	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
97	20230816	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	5	2	0.12	222075020	54636	21.47	4100	4105	4010	5220	2815	4020	4064.84	0.26	-18929	4120	4070	4025	3975	3930	4047	3952	31	1202	100	2410	5	1	30726747	1237	50.95	3.69	12	0.18	79.00	1091.00	7150	20220907	-43.71	2700	20230314	49.07	5540	-27.35	20230713	2700	49.07	20230314	7150	-43.71	20220907	2700	49.07	20230314	4.34	N	333430	100	30 억	79773	N	N	0	N	N
98	20230814	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-25	5	-0.62	1000556415	249178	44.99	4060	4075	3980	5250	2835	4045	4015.40	0.25	2936	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1235	50.89	3.68	12	0.81	79.00	1091.00	7150	20220907	-43.78	2700	20230314	48.89	5540	-27.44	20230713	2700	48.89	20230314	7150	-43.78	20220907	2700	48.89	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
99	20230814	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-25	5	-0.62	937415545	233468	42.16	4060	4075	3980	5250	2835	4045	4015.18	0.25	1244	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1235	50.89	3.68	12	0.76	79.00	1091.00	7150	20220907	-43.78	2700	20230314	48.89	5540	-27.44	20230713	2700	48.89	20230314	7150	-43.78	20220907	2700	48.89	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
100	20230814	141040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	-5	5	-0.12	876823675	218405	39.44	4060	4075	3980	5250	2835	4045	4014.67	0.25	10	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1241	51.14	3.70	12	0.71	79.00	1091.00	7150	20220907	-43.50	2700	20230314	49.63	5540	-27.08	20230713	2700	49.63	20230314	7150	-43.50	20220907	2700	49.63	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
101	20230814	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	-35	5	-0.87	613615135	152814	27.59	4060	4075	3980	5250	2835	4045	4015.44	0.25	-7492	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1232	50.76	3.68	12	0.50	79.00	1091.00	7150	20220907	-43.92	2700	20230314	48.52	5540	-27.62	20230713	2700	48.52	20230314	7150	-43.92	20220907	2700	48.52	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
102	20230814	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	-45	5	-1.11	589416430	146772	26.50	4060	4075	3980	5250	2835	4045	4015.86	0.25	-7370	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1229	50.63	3.67	12	0.48	79.00	1091.00	7150	20220907	-44.06	2700	20230314	48.15	5540	-27.80	20230713	2700	48.15	20230314	7150	-44.06	20220907	2700	48.15	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
103	20230814	111028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	-50	5	-1.24	473724090	117785	21.27	4060	4075	3995	5250	2835	4045	4021.94	0.25	-4887	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1228	50.57	3.66	12	0.38	79.00	1091.00	7150	20220907	-44.13	2700	20230314	47.96	5540	-27.89	20230713	2700	47.96	20230314	7150	-44.13	20220907	2700	47.96	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
104	20230814	101032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-25	5	-0.62	281067545	69773	12.60	4060	4075	4000	5250	2835	4045	4028.31	0.25	11163	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1235	50.89	3.68	12	0.23	79.00	1091.00	7150	20220907	-43.78	2700	20230314	48.89	5540	-27.44	20230713	2700	48.89	20230314	7150	-43.78	20220907	2700	48.89	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
105	20230814	091029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	-35	5	-0.87	82426075	20461	3.69	4060	4065	4005	5250	2835	4045	4028.45	0.25	578	4191	4117	4046	3972	3901	4082	3937	31	1207	100	2420	5	1	30726747	1232	50.76	3.68	12	0.07	79.00	1091.00	7150	20220907	-43.92	2700	20230314	48.52	5540	-27.62	20230713	2700	48.52	20230314	7150	-43.92	20220907	2700	48.52	20230314	3.62	N	333430	100	30 억	76832	N	N	19	N	N
106	20230811	161029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	-85	5	-2.06	2207695155	545546	18.24	4080	4120	3975	5360	2895	4130	4046.48	0.03	66941	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1243	51.20	3.71	12	1.78	79.00	1091.00	7150	20220907	-43.43	2700	20230314	49.81	5540	-26.99	20230713	2700	49.81	20230314	7150	-43.43	20220907	2700	49.81	20230314	3.52	N	333430	100	30 억	9447	N	N	19	N	N
107	20230811	151023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-60	5	-1.45	2110406985	521556	17.43	4080	4120	3975	5360	2895	4130	4046.07	0.03	63573	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1251	51.52	3.73	12	1.70	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	5540	-26.53	20230713	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
108	20230811	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-40	5	-0.97	1934455010	478430	15.99	4080	4120	3975	5360	2895	4130	4043.00	0.03	63565	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1257	51.77	3.75	12	1.56	79.00	1091.00	7150	20220907	-42.80	2700	20230314	51.48	5540	-26.17	20230713	2700	51.48	20230314	7150	-42.80	20220907	2700	51.48	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
109	20230811	131021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-60	5	-1.45	1781405040	440912	14.74	4080	4120	3975	5360	2895	4130	4039.89	0.03	61711	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1251	51.52	3.73	12	1.43	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	5540	-26.53	20230713	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
110	20230811	121012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	-90	5	-2.18	1643755205	406828	13.60	4080	4120	3975	5360	2895	4130	4040.01	0.03	62587	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1241	51.14	3.70	12	1.32	79.00	1091.00	7150	20220907	-43.50	2700	20230314	49.63	5540	-27.08	20230713	2700	49.63	20230314	7150	-43.50	20220907	2700	49.63	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
111	20230811	111013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-75	5	-1.82	1537499330	380603	12.72	4080	4120	3975	5360	2895	4130	4039.20	0.03	62126	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1246	51.33	3.72	12	1.24	79.00	1091.00	7150	20220907	-43.29	2700	20230314	50.19	5540	-26.81	20230713	2700	50.19	20230314	7150	-43.29	20220907	2700	50.19	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
112	20230811	101008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-65	5	-1.57	1144629015	284568	9.51	4080	4080	3975	5360	2895	4130	4021.63	0.03	60533	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1249	51.46	3.73	12	0.93	79.00	1091.00	7150	20220907	-43.15	2700	20230314	50.56	5540	-26.62	20230713	2700	50.56	20230314	7150	-43.15	20220907	2700	50.56	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
113	20230811	091020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-110	5	-2.66	656234285	163316	5.46	4080	4080	3975	5360	2895	4130	4016.90	0.03	57193	4963	4546	4338	3921	3713	4442	3817	31	1232	100	2470	5	1	30726747	1235	50.89	3.68	12	0.53	79.00	1091.00	7150	20220907	-43.78	2700	20230314	48.89	5540	-27.44	20230713	2700	48.89	20230314	7150	-43.78	20220907	2700	48.89	20230314	3.52	N	333430	100	30 억	9447	N	N	43	N	N
114	20230810	161009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-165	5	-3.84	13293987010	2984525	1136.35	4500	4755	4130	5580	3010	4295	4455.04	1.39	-416707	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1269	52.28	3.79	12	9.71	79.00	1091.00	7150	20220907	-42.24	2700	20230314	52.96	5540	-25.45	20230713	2700	52.96	20230314	7150	-42.24	20220907	2700	52.96	20230314	3.53	N	333430	100	30 억	426708	N	N	43	N	N
115	20230810	151006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	-130	5	-3.03	13030047275	2920785	1112.08	4500	4755	4130	5580	3010	4295	4461.63	1.39	-418582	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1280	52.72	3.82	12	9.51	79.00	1091.00	7150	20220907	-41.75	2700	20230314	54.26	5540	-24.82	20230713	2700	54.26	20230314	7150	-41.75	20220907	2700	54.26	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
116	20230810	141008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-100	5	-2.33	12753228505	2854738	1086.93	4500	4755	4130	5580	3010	4295	4467.90	1.39	-418582	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1289	53.10	3.85	12	9.29	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
117	20230810	130957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-100	5	-2.33	12577425490	2812818	1070.97	4500	4755	4130	5580	3010	4295	4472.00	1.39	-418582	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1289	53.10	3.85	12	9.15	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
118	20230810	121016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-95	5	-2.21	12233766205	2730943	1039.80	4500	4755	4130	5580	3010	4295	4480.26	1.39	-416849	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1291	53.16	3.85	12	8.89	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	5540	-24.19	20230713	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
119	20230810	111019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-95	5	-2.21	11819633890	2632182	1002.19	4500	4755	4130	5580	3010	4295	4491.06	1.39	-418522	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1291	53.16	3.85	12	8.57	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	5540	-24.19	20230713	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
120	20230810	101012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-55	5	-1.28	10760727515	2380231	906.26	4500	4755	4215	5580	3010	4295	4521.68	1.39	-395808	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1303	53.67	3.89	12	7.75	79.00	1091.00	7150	20220907	-40.70	2700	20230314	57.04	5540	-23.47	20230713	2700	57.04	20230314	7150	-40.70	20220907	2700	57.04	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
121	20230810	091022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	300	2	6.98	6741102975	1471849	560.40	4500	4755	4355	5580	3010	4295	4581.67	1.39	-253280	4405	4350	4240	4185	4075	4377	4212	31	1285	100	2570	5	1	30726747	1412	58.16	4.21	12	4.79	79.00	1091.00	7150	20220907	-35.73	2700	20230314	70.19	5540	-17.06	20230713	2700	70.19	20230314	7150	-35.73	20220907	2700	70.19	20230314	3.53	N	333430	100	30 억	426708	N	N	0	N	N
122	20230809	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	70	2	1.66	1107076270	261925	48.78	4230	4295	4130	5490	2960	4225	4226.68	1.48	-33006	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1320	54.37	3.94	12	0.85	79.00	1091.00	7150	20220907	-39.93	2700	20230314	59.07	5540	-22.47	20230713	2700	59.07	20230314	7150	-39.93	20220907	2700	59.07	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
123	20230809	150956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	30	2	0.71	1034489430	244982	45.62	4230	4290	4130	5490	2960	4225	4222.72	1.48	-31658	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1307	53.86	3.90	12	0.80	79.00	1091.00	7150	20220907	-40.49	2700	20230314	57.59	5540	-23.19	20230713	2700	57.59	20230314	7150	-40.49	20220907	2700	57.59	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
124	20230809	140953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	20	2	0.47	801843460	190439	35.46	4230	4275	4130	5490	2960	4225	4210.50	1.48	-32441	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1304	53.73	3.89	12	0.62	79.00	1091.00	7150	20220907	-40.63	2700	20230314	57.22	5540	-23.38	20230713	2700	57.22	20230314	7150	-40.63	20220907	2700	57.22	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
125	20230809	131015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	25	2	0.59	739051580	175611	32.70	4230	4275	4130	5490	2960	4225	4208.45	1.48	-34803	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1306	53.80	3.90	12	0.57	79.00	1091.00	7150	20220907	-40.56	2700	20230314	57.41	5540	-23.29	20230713	2700	57.41	20230314	7150	-40.56	20220907	2700	57.41	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
126	20230809	121014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-15	5	-0.36	687380370	163415	30.43	4230	4275	4130	5490	2960	4225	4206.34	1.48	-33988	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1294	53.29	3.86	12	0.53	79.00	1091.00	7150	20220907	-41.12	2700	20230314	55.93	5540	-24.01	20230713	2700	55.93	20230314	7150	-41.12	20220907	2700	55.93	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
127	20230809	111005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	0	3	0.00	628782765	149544	27.85	4230	4275	4130	5490	2960	4225	4204.66	1.48	-32915	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1298	53.48	3.87	12	0.49	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	5540	-23.74	20230713	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
128	20230809	100954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-30	5	-0.71	331290225	79366	14.78	4230	4235	4130	5490	2960	4225	4174.19	1.48	-27854	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1289	53.10	3.85	12	0.26	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
129	20230809	090959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-10	5	-0.24	106773575	25434	4.74	4230	4235	4150	5490	2960	4225	4198.03	1.48	-8814	4461	4342	4196	4077	3931	4402	4137	31	1265	100	2530	5	1	30726747	1295	53.35	3.86	12	0.08	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	5540	-23.92	20230713	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	3.47	N	333430	100	30 억	455628	N	N	0	N	N
130	20230808	161018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	155	2	3.81	2256590485	534832	269.17	4050	4315	4050	5290	2850	4070	4219.23	1.50	-2341	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1298	53.48	3.87	12	1.74	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	5540	-23.74	20230713	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
131	20230808	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	160	2	3.93	2177859215	516199	259.79	4050	4315	4050	5290	2850	4070	4219.03	1.50	-390	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1300	53.54	3.88	12	1.68	79.00	1091.00	7150	20220907	-40.84	2700	20230314	56.67	5540	-23.65	20230713	2700	56.67	20230314	7150	-40.84	20220907	2700	56.67	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
132	20230808	141001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	165	2	4.05	1913140335	453460	228.21	4050	4315	4050	5290	2850	4070	4218.98	1.50	-7456	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1301	53.61	3.88	12	1.48	79.00	1091.00	7150	20220907	-40.77	2700	20230314	56.85	5540	-23.56	20230713	2700	56.85	20230314	7150	-40.77	20220907	2700	56.85	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
133	20230808	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	195	2	4.79	1585492105	376440	189.45	4050	4315	4050	5290	2850	4070	4211.81	1.50	-16449	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1310	53.99	3.91	12	1.23	79.00	1091.00	7150	20220907	-40.35	2700	20230314	57.96	5540	-23.01	20230713	2700	57.96	20230314	7150	-40.35	20220907	2700	57.96	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
134	20230808	120959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	150	2	3.69	1368597675	325424	163.78	4050	4315	4050	5290	2850	4070	4205.58	1.50	-21654	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1297	53.42	3.87	12	1.06	79.00	1091.00	7150	20220907	-40.98	2700	20230314	56.30	5540	-23.83	20230713	2700	56.30	20230314	7150	-40.98	20220907	2700	56.30	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
135	20230808	110947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	140	2	3.44	1035299720	246834	124.23	4050	4315	4050	5290	2850	4070	4194.32	1.50	-17894	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1294	53.29	3.86	12	0.80	79.00	1091.00	7150	20220907	-41.12	2700	20230314	55.93	5540	-24.01	20230713	2700	55.93	20230314	7150	-41.12	20220907	2700	55.93	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
136	20230808	101000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	130	2	3.19	861713285	205345	103.34	4050	4315	4050	5290	2850	4070	4196.42	1.50	-19672	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1291	53.16	3.85	12	0.67	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	5540	-24.19	20230713	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
137	20230808	091005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	25	2	0.61	62868060	15335	7.72	4050	4130	4050	5290	2850	4070	4099.65	1.50	-3020	4176	4122	4046	3992	3916	4085	3955	31	1220	100	2440	5	1	30726747	1258	51.84	3.75	12	0.05	79.00	1091.00	7150	20220907	-42.73	2700	20230314	51.67	5540	-26.08	20230713	2700	51.67	20230314	7150	-42.73	20220907	2700	51.67	20230314	3.48	N	333430	100	30 억	460659	N	N	35	N	N
138	20230807	160956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-35	5	-0.85	788868245	196336	76.31	4080	4100	3970	5330	2875	4105	4017.00	1.43	21188	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1251	51.52	3.73	12	0.64	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	5540	-26.53	20230713	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.65	N	333430	100	30 억	439013	N	N	35	N	N
139	20230807	150956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-75	5	-1.83	707672175	176336	68.54	4080	4100	3970	5330	2875	4105	4013.20	1.43	27857	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1238	51.01	3.69	12	0.57	79.00	1091.00	7150	20220907	-43.64	2700	20230314	49.26	5540	-27.26	20230713	2700	49.26	20230314	7150	-43.64	20220907	2700	49.26	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
140	20230807	141002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-85	5	-2.07	609240525	151966	59.07	4080	4100	3970	5330	2875	4105	4009.06	1.43	19146	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1235	50.89	3.68	12	0.49	79.00	1091.00	7150	20220907	-43.78	2700	20230314	48.89	5540	-27.44	20230713	2700	48.89	20230314	7150	-43.78	20220907	2700	48.89	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
141	20230807	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-75	5	-1.83	500223615	124746	48.49	4080	4100	3970	5330	2875	4105	4009.94	1.43	13289	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1238	51.01	3.69	12	0.41	79.00	1091.00	7150	20220907	-43.64	2700	20230314	49.26	5540	-27.26	20230713	2700	49.26	20230314	7150	-43.64	20220907	2700	49.26	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
142	20230807	120950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-45	5	-1.10	450971695	112559	43.75	4080	4100	3970	5330	2875	4105	4006.54	1.43	13661	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1248	51.39	3.72	12	0.37	79.00	1091.00	7150	20220907	-43.22	2700	20230314	50.37	5540	-26.71	20230713	2700	50.37	20230314	7150	-43.22	20220907	2700	50.37	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
143	20230807	110941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-50	5	-1.22	408790070	102192	39.72	4080	4085	3970	5330	2875	4105	4000.22	1.43	8052	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1246	51.33	3.72	12	0.33	79.00	1091.00	7150	20220907	-43.29	2700	20230314	50.19	5540	-26.81	20230713	2700	50.19	20230314	7150	-43.29	20220907	2700	50.19	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
144	20230807	100954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3990	-115	5	-2.80	251611020	62882	24.44	4080	4085	3970	5330	2875	4105	4001.32	1.43	-1319	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1226	50.51	3.66	12	0.20	79.00	1091.00	7150	20220907	-44.20	2700	20230314	47.78	5540	-27.98	20230713	2700	47.78	20230314	7150	-44.20	20220907	2700	47.78	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
145	20230807	090951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	-95	5	-2.31	50792665	12571	4.89	4080	4085	4010	5330	2875	4105	4040.46	1.43	-4199	4338	4221	4078	3961	3818	4280	4020	31	1227	100	2460	5	1	30726747	1232	50.76	3.68	12	0.04	79.00	1091.00	7150	20220907	-43.92	2700	20230314	48.52	5540	-27.62	20230713	2700	48.52	20230314	7150	-43.92	20220907	2700	48.52	20230314	3.65	N	333430	100	30 억	439013	N	N	0	N	N
146	20230804	160945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4105	155	2	3.92	1036917005	254181	55.85	3970	4195	3935	5130	2765	3950	4079.32	1.44	-4344	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1261	51.96	3.76	12	0.83	79.00	1091.00	7150	20220907	-42.59	2700	20230314	52.04	5540	-25.90	20230713	2700	52.04	20230314	7150	-42.59	20220907	2700	52.04	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
147	20230804	150944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4105	155	2	3.92	977771525	239756	52.68	3970	4195	3935	5130	2765	3950	4078.22	1.44	-2017	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1261	51.96	3.76	12	0.78	79.00	1091.00	7150	20220907	-42.59	2700	20230314	52.04	5540	-25.90	20230713	2700	52.04	20230314	7150	-42.59	20220907	2700	52.04	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
148	20230804	140958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	120	2	3.04	900608265	220831	48.53	3970	4195	3935	5130	2765	3950	4078.30	1.44	-4422	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1251	51.52	3.73	12	0.72	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	5540	-26.53	20230713	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
149	20230804	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	135	2	3.42	825075555	202261	44.45	3970	4195	3935	5130	2765	3950	4079.29	1.44	-10028	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1255	51.71	3.74	12	0.66	79.00	1091.00	7150	20220907	-42.87	2700	20230314	51.30	5540	-26.26	20230713	2700	51.30	20230314	7150	-42.87	20220907	2700	51.30	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
150	20230804	120936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	140	2	3.54	779114320	190987	41.97	3970	4195	3935	5130	2765	3950	4079.44	1.44	-11547	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1257	51.77	3.75	12	0.62	79.00	1091.00	7150	20220907	-42.80	2700	20230314	51.48	5540	-26.17	20230713	2700	51.48	20230314	7150	-42.80	20220907	2700	51.48	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
151	20230804	110949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	120	2	3.04	697099805	170797	37.53	3970	4195	3935	5130	2765	3950	4081.49	1.44	-1479	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1251	51.52	3.73	12	0.56	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	5540	-26.53	20230713	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
152	20230804	100931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	170	2	4.30	615974065	150966	33.17	3970	4195	3935	5130	2765	3950	4080.26	1.44	-3470	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1266	52.15	3.78	12	0.49	79.00	1091.00	7150	20220907	-42.38	2700	20230314	52.59	5540	-25.63	20230713	2700	52.59	20230314	7150	-42.38	20220907	2700	52.59	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
153	20230804	090932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3960	10	2	0.25	94050160	23685	5.20	3970	4005	3935	5130	2765	3950	3970.92	1.44	-13455	4250	4100	4000	3850	3750	4050	3800	31	1182	100	2370	5	1	30726747	1217	50.13	3.63	12	0.08	79.00	1091.00	7150	20220907	-44.62	2700	20230314	46.67	5540	-28.52	20230713	2700	46.67	20230314	7150	-44.62	20220907	2700	46.67	20230314	3.69	N	333430	100	30 억	443353	N	N	0	N	N
154	20230803	160935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3950	-180	5	-4.36	1757821345	441310	107.50	4120	4150	3900	5360	2895	4130	3983.22	1.51	-21880	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1214	50.00	3.62	12	1.44	79.00	1091.00	7150	20220907	-44.76	2700	20230314	46.30	5540	-28.70	20230713	2700	46.30	20230314	7150	-44.76	20220907	2700	46.30	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
155	20230803	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	-200	5	-4.84	1551736480	389016	94.76	4120	4150	3900	5360	2895	4130	3988.87	1.51	-26506	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1208	49.75	3.60	12	1.27	79.00	1091.00	7150	20220907	-45.03	2700	20230314	45.56	5540	-29.06	20230713	2700	45.56	20230314	7150	-45.03	20220907	2700	45.56	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
156	20230803	140934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3945	-185	5	-4.48	1419392610	355424	86.58	4120	4150	3900	5360	2895	4130	3993.52	1.51	-26095	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1212	49.94	3.62	12	1.16	79.00	1091.00	7150	20220907	-44.83	2700	20230314	46.11	5540	-28.79	20230713	2700	46.11	20230314	7150	-44.83	20220907	2700	46.11	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
157	20230803	130935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3945	-185	5	-4.48	1336593915	334402	81.46	4120	4150	3900	5360	2895	4130	3996.96	1.51	-20685	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1212	49.94	3.62	12	1.09	79.00	1091.00	7150	20220907	-44.83	2700	20230314	46.11	5540	-28.79	20230713	2700	46.11	20230314	7150	-44.83	20220907	2700	46.11	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
158	20230803	120941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	-195	5	-4.72	1118721330	278796	67.91	4120	4150	3900	5360	2895	4130	4012.68	1.51	-21817	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1209	49.81	3.61	12	0.91	79.00	1091.00	7150	20220907	-44.97	2700	20230314	45.74	5540	-28.97	20230713	2700	45.74	20230314	7150	-44.97	20220907	2700	45.74	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
159	20230803	110929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3975	-155	5	-3.75	967988130	240461	58.57	4120	4150	3900	5360	2895	4130	4025.55	1.51	-13475	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1221	50.32	3.64	12	0.78	79.00	1091.00	7150	20220907	-44.41	2700	20230314	47.22	5540	-28.25	20230713	2700	47.22	20230314	7150	-44.41	20220907	2700	47.22	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
160	20230803	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4015	-115	5	-2.78	562760215	138052	33.63	4120	4150	4015	5360	2895	4130	4076.43	1.51	-1061	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1234	50.82	3.68	12	0.45	79.00	1091.00	7150	20220907	-43.85	2700	20230314	48.70	5540	-27.53	20230713	2700	48.70	20230314	7150	-43.85	20220907	2700	48.70	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
161	20230803	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-40	5	-0.97	198373530	48407	11.79	4120	4150	4070	5360	2895	4130	4098.03	1.51	7947	4473	4301	4208	4036	3943	4255	3990	31	1232	100	2470	5	1	30726747	1257	51.77	3.75	12	0.16	79.00	1091.00	7150	20220907	-42.80	2700	20230314	51.48	5540	-26.17	20230713	2700	51.48	20230314	7150	-42.80	20220907	2700	51.48	20230314	3.56	N	333430	100	30 억	465164	N	N	0	N	N
162	20230802	160936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-225	5	-5.17	1711981260	406722	83.01	4355	4380	4115	5660	3050	4355	4209.41	1.47	13226	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1269	52.28	3.79	12	1.32	79.00	1091.00	7150	20220907	-42.24	2700	20230314	52.96	5540	-25.45	20230713	2700	52.96	20230314	7150	-42.24	20220907	2700	52.96	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
163	20230802	150947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-230	5	-5.28	1641152275	389562	79.51	4355	4380	4115	5660	3050	4355	4212.81	1.47	11046	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1267	52.22	3.78	12	1.27	79.00	1091.00	7150	20220907	-42.31	2700	20230314	52.78	5540	-25.54	20230713	2700	52.78	20230314	7150	-42.31	20220907	2700	52.78	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
164	20230802	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-140	5	-3.21	1438796795	340645	69.52	4355	4380	4115	5660	3050	4355	4223.74	1.47	-4082	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1295	53.35	3.86	12	1.11	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	5540	-23.92	20230713	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
165	20230802	130929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-170	5	-3.90	1263202895	298462	60.91	4355	4380	4115	5660	3050	4355	4232.37	1.47	-4277	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1286	52.97	3.84	12	0.97	79.00	1091.00	7150	20220907	-41.47	2700	20230314	55.00	5540	-24.46	20230713	2700	55.00	20230314	7150	-41.47	20220907	2700	55.00	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
166	20230802	120924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-185	5	-4.25	1135005355	267846	54.66	4355	4380	4115	5660	3050	4355	4237.53	1.47	5943	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1281	52.78	3.82	12	0.87	79.00	1091.00	7150	20220907	-41.68	2700	20230314	54.44	5540	-24.73	20230713	2700	54.44	20230314	7150	-41.68	20220907	2700	54.44	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
167	20230802	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	-135	5	-3.10	770107615	180376	36.81	4355	4380	4195	5660	3050	4355	4269.46	1.47	-3180	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1297	53.42	3.87	12	0.59	79.00	1091.00	7150	20220907	-40.98	2700	20230314	56.30	5540	-23.83	20230713	2700	56.30	20230314	7150	-40.98	20220907	2700	56.30	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
168	20230802	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-45	5	-1.03	333340820	77229	15.76	4355	4380	4260	5660	3050	4355	4316.26	1.47	-15057	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1324	54.56	3.95	12	0.25	79.00	1091.00	7150	20220907	-39.72	2700	20230314	59.63	5540	-22.20	20230713	2700	59.63	20230314	7150	-39.72	20220907	2700	59.63	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
169	20230802	090926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	5	2	0.11	136456185	31528	6.43	4355	4380	4260	5660	3050	4355	4328.10	1.47	-5456	4528	4441	4338	4251	4148	4485	4295	31	1305	100	2610	5	1	30726747	1340	55.19	4.00	12	0.10	79.00	1091.00	7150	20220907	-39.02	2700	20230314	61.48	5540	-21.30	20230713	2700	61.48	20230314	7150	-39.02	20220907	2700	61.48	20230314	3.42	N	333430	100	30 억	451956	N	N	0	N	N
170	20230801	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	60	2	1.40	2115881225	488618	83.14	4235	4425	4235	5580	3010	4295	4330.32	1.50	-8876	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1338	55.13	3.99	12	1.59	79.00	1091.00	7150	20220907	-39.09	2700	20230314	61.30	5540	-21.39	20230713	2700	61.30	20230314	7150	-39.09	20220907	2700	61.30	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
171	20230801	150922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	35	2	0.81	2067497335	477495	81.25	4235	4425	4235	5580	3010	4295	4329.92	1.50	-7000	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1330	54.81	3.97	12	1.55	79.00	1091.00	7150	20220907	-39.44	2700	20230314	60.37	5540	-21.84	20230713	2700	60.37	20230314	7150	-39.44	20220907	2700	60.37	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
172	20230801	140939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	50	2	1.16	1893027920	437251	74.40	4235	4425	4235	5580	3010	4295	4329.42	1.50	-9027	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1335	55.00	3.98	12	1.42	79.00	1091.00	7150	20220907	-39.23	2700	20230314	60.93	5540	-21.57	20230713	2700	60.93	20230314	7150	-39.23	20220907	2700	60.93	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
173	20230801	130918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	90	2	2.10	1416214765	327278	55.69	4235	4425	4235	5580	3010	4295	4327.30	1.50	-14770	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1347	55.51	4.02	12	1.07	79.00	1091.00	7150	20220907	-38.67	2700	20230314	62.41	5540	-20.85	20230713	2700	62.41	20230314	7150	-38.67	20220907	2700	62.41	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
174	20230801	120918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	35	2	0.81	963868670	223925	38.10	4235	4370	4235	5580	3010	4295	4304.45	1.50	-8052	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1330	54.81	3.97	12	0.73	79.00	1091.00	7150	20220907	-39.44	2700	20230314	60.37	5540	-21.84	20230713	2700	60.37	20230314	7150	-39.44	20220907	2700	60.37	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
175	20230801	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	25	2	0.58	843701960	195980	33.35	4235	4370	4235	5580	3010	4295	4305.07	1.50	-5071	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1327	54.68	3.96	12	0.64	79.00	1091.00	7150	20220907	-39.58	2700	20230314	60.00	5540	-22.02	20230713	2700	60.00	20230314	7150	-39.58	20220907	2700	60.00	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
176	20230801	100921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-25	5	-0.58	626869980	145739	24.80	4235	4370	4235	5580	3010	4295	4301.34	1.50	6948	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1312	54.05	3.91	12	0.47	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	5540	-22.92	20230713	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N
177	20230801	090912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	5	2	0.12	126535875	29502	5.02	4235	4335	4235	5580	3010	4295	4288.96	1.50	4258	4501	4397	4266	4162	4031	4450	4215	31	1285	100	2570	5	1	30726747	1321	54.43	3.94	12	0.10	79.00	1091.00	7150	20220907	-39.86	2700	20230314	59.26	5540	-22.38	20230713	2700	59.26	20230314	7150	-39.86	20220907	2700	59.26	20230314	3.41	N	333430	100	30 억	460257	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History