KissMeData/024910/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20230831	160353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-40	5	-1.34	309751465	104607	103.53	3005	3005	2925	3885	2095	2990	2961.10	2.96	-27256	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1057	5.13	0.86	12	0.29	575.00	3420.00	4210	20230613	-29.93	1810	20220930	62.98	4210	-29.93	20230613	1890	56.08	20230103	4210	-29.93	20230613	1810	62.98	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
3	20230831	150446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-55	5	-1.84	301671635	101859	100.81	3005	3005	2925	3885	2095	2990	2961.66	2.96	-26854	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1051	5.10	0.86	12	0.28	575.00	3420.00	4210	20230613	-30.29	1810	20220930	62.15	4210	-30.29	20230613	1890	55.29	20230103	4210	-30.29	20230613	1810	62.15	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
4	20230831	140506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-60	5	-2.01	258662630	87198	86.30	3005	3005	2930	3885	2095	2990	2966.38	2.96	-25166	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1049	5.10	0.86	12	0.24	575.00	3420.00	4210	20230613	-30.40	1810	20220930	61.88	4210	-30.40	20230613	1890	55.03	20230103	4210	-30.40	20230613	1810	61.88	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
5	20230831	130456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-15	5	-0.50	237653740	80059	79.23	3005	3005	2945	3885	2095	2990	2968.48	2.96	-23864	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1066	5.17	0.87	12	0.22	575.00	3420.00	4210	20230613	-29.33	1810	20220930	64.36	4210	-29.33	20230613	1890	57.41	20230103	4210	-29.33	20230613	1810	64.36	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
6	20230831	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-30	5	-1.00	198459365	66825	66.14	3005	3005	2950	3885	2095	2990	2969.84	2.96	-18863	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1060	5.15	0.87	12	0.19	575.00	3420.00	4210	20230613	-29.69	1810	20220930	63.54	4210	-29.69	20230613	1890	56.61	20230103	4210	-29.69	20230613	1810	63.54	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
7	20230831	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-30	5	-1.00	136297255	45800	45.33	3005	3005	2955	3885	2095	2990	2975.92	2.96	-7782	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1060	5.15	0.87	12	0.13	575.00	3420.00	4210	20230613	-29.69	1810	20220930	63.54	4210	-29.69	20230613	1890	56.61	20230103	4210	-29.69	20230613	1810	63.54	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
8	20230831	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-25	5	-0.84	77371305	25928	25.66	3005	3005	2965	3885	2095	2990	2984.08	2.96	-7187	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1062	5.16	0.87	12	0.07	575.00	3420.00	4210	20230613	-29.57	1810	20220930	63.81	4210	-29.57	20230613	1890	56.88	20230103	4210	-29.57	20230613	1810	63.81	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
9	20230831	090425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	18657900	6239	6.17	3005	3005	2970	3885	2095	2990	2990.53	2.96	-1167	3053	3021	3003	2971	2953	3012	2962	179	895	500	1970	5	1	35819005	1069	5.19	0.87	12	0.02	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.06	N	024910	500	179 억	1061633	N	N	N	N
10	20230830	160355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	10	2	0.34	303720050	100946	114.16	3000	3035	2985	3870	2090	2980	3008.74	2.89	27145	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1071	5.20	0.87	12	0.28	575.00	3420.00	4210	20230613	-28.98	1810	20220930	65.19	4210	-28.98	20230613	1890	58.20	20230103	4210	-28.98	20230613	1810	65.19	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
11	20230830	150435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	25	2	0.84	294307290	97805	110.61	3000	3035	2985	3870	2090	2980	3009.12	2.89	27158	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1076	5.23	0.88	12	0.27	575.00	3420.00	4210	20230613	-28.62	1810	20220930	66.02	4210	-28.62	20230613	1890	58.99	20230103	4210	-28.62	20230613	1810	66.02	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
12	20230830	140459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	15	2	0.50	263075665	87364	98.80	3000	3035	2985	3870	2090	2980	3011.26	2.89	27787	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1073	5.21	0.88	12	0.24	575.00	3420.00	4210	20230613	-28.86	1810	20220930	65.47	4210	-28.86	20230613	1890	58.47	20230103	4210	-28.86	20230613	1810	65.47	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
13	20230830	130445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	30	2	1.01	226007140	75033	84.86	3000	3035	2985	3870	2090	2980	3012.10	2.89	29751	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1078	5.23	0.88	12	0.21	575.00	3420.00	4210	20230613	-28.50	1810	20220930	66.30	4210	-28.50	20230613	1890	59.26	20230103	4210	-28.50	20230613	1810	66.30	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
14	20230830	120455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	45	2	1.51	212355915	70505	79.74	3000	3035	2985	3870	2090	2980	3011.93	2.89	31655	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1084	5.26	0.88	12	0.20	575.00	3420.00	4210	20230613	-28.15	1810	20220930	67.13	4210	-28.15	20230613	1890	60.05	20230103	4210	-28.15	20230613	1810	67.13	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
15	20230830	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	50	2	1.68	194023245	64441	72.88	3000	3035	2985	3870	2090	2980	3010.87	2.89	31136	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1085	5.27	0.89	12	0.18	575.00	3420.00	4210	20230613	-28.03	1810	20220930	67.40	4210	-28.03	20230613	1890	60.32	20230103	4210	-28.03	20230613	1810	67.40	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
16	20230830	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	25	2	0.84	50328010	16776	18.97	3000	3010	2985	3870	2090	2980	3000.00	2.89	-745	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1076	5.23	0.88	12	0.05	575.00	3420.00	4210	20230613	-28.62	1810	20220930	66.02	4210	-28.62	20230613	1890	58.99	20230103	4210	-28.62	20230613	1810	66.02	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
17	20230830	090420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	15	2	0.50	10071380	3365	3.81	3000	3010	2985	3870	2090	2980	2992.98	2.89	-93	3040	3010	2980	2950	2920	3025	2965	179	890	500	1960	5	1	35819005	1073	5.21	0.88	12	0.01	575.00	3420.00	4210	20230613	-28.86	1810	20220930	65.47	4210	-28.86	20230613	1890	58.47	20230103	4210	-28.86	20230613	1810	65.47	20220930	1.04	N	024910	500	179 억	1034488	N	N	N	N
18	20230829	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-10	5	-0.33	261363210	87526	50.09	2975	3010	2950	3885	2095	2990	2986.13	2.95	-22944	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1067	5.18	0.87	12	0.24	575.00	3420.00	4210	20230613	-29.22	1810	20220930	64.64	4210	-29.22	20230613	1890	57.67	20230103	4210	-29.22	20230613	1810	64.64	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
19	20230829	150437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	248957355	83370	47.71	2975	3010	2950	3885	2095	2990	2986.17	2.95	-22131	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1069	5.19	0.87	12	0.23	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
20	20230829	140509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	223647330	74875	42.85	2975	3010	2950	3885	2095	2990	2986.94	2.95	-20505	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1069	5.19	0.87	12	0.21	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
21	20230829	130450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-10	5	-0.33	195027110	65256	37.34	2975	3010	2950	3885	2095	2990	2988.65	2.95	-17340	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1067	5.18	0.87	12	0.18	575.00	3420.00	4210	20230613	-29.22	1810	20220930	64.64	4210	-29.22	20230613	1890	57.67	20230103	4210	-29.22	20230613	1810	64.64	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
22	20230829	120502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	163312880	54619	31.26	2975	3010	2950	3885	2095	2990	2990.04	2.95	-11911	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1069	5.19	0.87	12	0.15	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
23	20230829	110747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	10	2	0.33	137965660	46148	26.41	2975	3010	2950	3885	2095	2990	2989.63	2.95	-7680	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1075	5.22	0.88	12	0.13	575.00	3420.00	4210	20230613	-28.74	1810	20220930	65.75	4210	-28.74	20230613	1890	58.73	20230103	4210	-28.74	20230613	1810	65.75	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
24	20230829	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-5	5	-0.17	113388370	37929	21.70	2975	3010	2950	3885	2095	2990	2989.49	2.95	-6730	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1069	5.19	0.87	12	0.11	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
25	20230829	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	26088135	8744	5.00	2975	2995	2950	3885	2095	2990	2983.55	2.95	-1943	3116	3052	2926	2862	2736	3085	2895	179	895	500	1970	5	1	35819005	1073	5.21	0.88	12	0.02	575.00	3420.00	4210	20230613	-28.86	1810	20220930	65.47	4210	-28.86	20230613	1890	58.47	20230103	4210	-28.86	20230613	1810	65.47	20220930	1.05	N	024910	500	179 억	1057014	N	N	N	N
26	20230828	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	180	2	6.41	505904020	173893	172.16	2830	2990	2800	3650	1970	2810	2909.28	2.86	33076	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1071	5.20	0.87	12	0.49	575.00	3420.00	4210	20230613	-28.98	1810	20220930	65.19	4210	-28.98	20230613	1890	58.20	20230103	4210	-28.98	20230613	1810	65.19	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
27	20230828	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	155	2	5.52	462044770	159185	157.60	2830	2975	2800	3650	1970	2810	2902.56	2.86	36927	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1062	5.16	0.87	12	0.44	575.00	3420.00	4210	20230613	-29.57	1810	20220930	63.81	4210	-29.57	20230613	1890	56.88	20230103	4210	-29.57	20230613	1810	63.81	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
28	20230828	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	145	2	5.16	404840435	139866	138.47	2830	2965	2800	3650	1970	2810	2894.49	2.86	33417	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1058	5.14	0.86	12	0.39	575.00	3420.00	4210	20230613	-29.81	1810	20220930	63.26	4210	-29.81	20230613	1890	56.35	20230103	4210	-29.81	20230613	1810	63.26	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
29	20230828	130349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	125	2	4.45	335144920	116200	115.04	2830	2950	2800	3650	1970	2810	2884.21	2.86	22906	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1051	5.10	0.86	12	0.32	575.00	3420.00	4210	20230613	-30.29	1810	20220930	62.15	4210	-30.29	20230613	1890	55.29	20230103	4210	-30.29	20230613	1810	62.15	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
30	20230828	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	90	2	3.20	230199260	80376	79.58	2830	2915	2800	3650	1970	2810	2864.03	2.86	4430	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1039	5.04	0.85	12	0.22	575.00	3420.00	4210	20230613	-31.12	1810	20220930	60.22	4210	-31.12	20230613	1890	53.44	20230103	4210	-31.12	20230613	1810	60.22	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
31	20230828	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	65	2	2.31	148403735	52115	51.60	2830	2890	2800	3650	1970	2810	2847.62	2.86	2957	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1030	5.00	0.84	12	0.15	575.00	3420.00	4210	20230613	-31.71	1810	20220930	58.84	4210	-31.71	20230613	1890	52.12	20230103	4210	-31.71	20230613	1810	58.84	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
32	20230828	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	45	2	1.60	111201260	39166	38.78	2830	2865	2800	3650	1970	2810	2839.23	2.86	-4317	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1023	4.97	0.83	12	0.11	575.00	3420.00	4210	20230613	-32.19	1810	20220930	57.73	4210	-32.19	20230613	1890	51.06	20230103	4210	-32.19	20230613	1810	57.73	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
33	20230828	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-5	5	-0.18	7853010	2782	2.75	2830	2835	2800	3650	1970	2810	2822.79	2.86	-1219	2900	2855	2805	2760	2710	2830	2735	179	840	500	1850	5	1	35819005	1005	4.88	0.82	12	0.01	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.02	N	024910	500	179 억	1023773	N	N	N	N
34	20230825	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-40	5	-1.40	281365185	100451	60.44	2850	2850	2755	3705	1995	2850	2801.02	2.89	-11396	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1007	4.89	0.82	12	0.28	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
35	20230825	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-40	5	-1.40	275243015	98274	59.13	2850	2850	2755	3705	1995	2850	2800.77	2.89	-10739	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1007	4.89	0.82	12	0.27	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
36	20230825	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-40	5	-1.40	219251540	78212	47.06	2850	2850	2755	3705	1995	2850	2803.30	2.89	-13942	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1007	4.89	0.82	12	0.22	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
37	20230825	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-60	5	-2.11	183851500	65618	39.48	2850	2850	2755	3705	1995	2850	2801.85	2.89	-13292	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	999	4.85	0.82	12	0.18	575.00	3420.00	4210	20230613	-33.73	1810	20220930	54.14	4210	-33.73	20230613	1890	47.62	20230103	4210	-33.73	20230613	1810	54.14	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
38	20230825	120344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-35	5	-1.23	109060635	38744	23.31	2850	2850	2795	3705	1995	2850	2814.90	2.89	-3610	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1008	4.90	0.82	12	0.11	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
39	20230825	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-35	5	-1.23	89687115	31841	19.16	2850	2850	2795	3705	1995	2850	2816.72	2.89	-405	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1008	4.90	0.82	12	0.09	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
40	20230825	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-15	5	-0.53	58149565	20640	12.42	2850	2850	2795	3705	1995	2850	2817.32	2.89	683	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1015	4.93	0.83	12	0.06	575.00	3420.00	4210	20230613	-32.66	1810	20220930	56.63	4210	-32.66	20230613	1890	50.00	20230103	4210	-32.66	20230613	1810	56.63	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
41	20230825	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-40	5	-1.40	14647385	5191	3.12	2850	2850	2810	3705	1995	2850	2821.69	2.89	-2197	2923	2886	2843	2806	2763	2890	2810	179	855	500	1880	5	1	35819005	1007	4.89	0.82	12	0.01	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.02	N	024910	500	179 억	1035036	N	N	N	N
42	20230824	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	35	2	1.24	466792915	164871	83.46	2850	2880	2800	3655	1975	2815	2831.26	2.97	-29569	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1021	4.96	0.83	12	0.46	575.00	3420.00	4210	20230613	-32.30	1810	20220930	57.46	4210	-32.30	20230613	1890	50.79	20230103	4210	-32.30	20230613	1810	57.46	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
43	20230824	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	30	2	1.07	440372430	155574	78.75	2850	2880	2800	3655	1975	2815	2830.63	2.97	-31085	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1019	4.95	0.83	12	0.43	575.00	3420.00	4210	20230613	-32.42	1810	20220930	57.18	4210	-32.42	20230613	1890	50.53	20230103	4210	-32.42	20230613	1810	57.18	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
44	20230824	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	25	2	0.89	362956495	128463	65.03	2850	2875	2800	3655	1975	2815	2825.38	2.97	-27643	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1017	4.94	0.83	12	0.36	575.00	3420.00	4210	20230613	-32.54	1810	20220930	56.91	4210	-32.54	20230613	1890	50.26	20230103	4210	-32.54	20230613	1810	56.91	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
45	20230824	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-10	5	-0.36	181727090	64636	32.72	2850	2855	2800	3655	1975	2815	2811.55	2.97	-19723	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1005	4.88	0.82	12	0.18	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
46	20230824	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-10	5	-0.36	162311465	57715	29.22	2850	2855	2800	3655	1975	2815	2812.29	2.97	-17036	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1005	4.88	0.82	12	0.16	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
47	20230824	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-5	5	-0.18	136091550	48384	24.49	2850	2855	2800	3655	1975	2815	2812.74	2.97	-15785	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1007	4.89	0.82	12	0.14	575.00	3420.00	4210	20230613	-33.25	1810	20220930	55.25	4210	-33.25	20230613	1890	48.68	20230103	4210	-33.25	20230613	1810	55.25	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
48	20230824	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	5	2	0.18	62516825	22186	11.23	2850	2855	2800	3655	1975	2815	2817.85	2.97	-4758	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1010	4.90	0.82	12	0.06	575.00	3420.00	4210	20230613	-33.02	1810	20220930	55.80	4210	-33.02	20230613	1890	49.21	20230103	4210	-33.02	20230613	1810	55.80	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
49	20230824	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	0	3	0.00	5593110	1965	0.99	2850	2855	2815	3655	1975	2815	2846.37	2.97	-1249	2945	2880	2815	2750	2685	2912	2782	179	840	500	1850	5	1	35819005	1008	4.90	0.82	12	0.01	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.03	N	024910	500	179 억	1064738	N	N	N	N
50	20230823	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	45	2	1.62	554041500	197516	200.11	2780	2880	2750	3600	1940	2770	2805.04	2.92	17534	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	1008	4.90	0.82	12	0.55	575.00	3420.00	4210	20230613	-33.14	1810	20220930	55.52	4210	-33.14	20230613	1890	48.94	20230103	4210	-33.14	20230613	1810	55.52	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
51	20230823	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	55	2	1.99	503074105	179264	181.62	2780	2880	2750	3600	1940	2770	2806.33	2.92	16276	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	1012	4.91	0.83	12	0.50	575.00	3420.00	4210	20230613	-32.90	1810	20220930	56.08	4210	-32.90	20230613	1890	49.47	20230103	4210	-32.90	20230613	1810	56.08	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
52	20230823	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	35	2	1.26	432797190	154228	156.25	2780	2880	2750	3600	1940	2770	2806.22	2.92	10718	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	1005	4.88	0.82	12	0.43	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
53	20230823	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	90	2	3.25	389511860	139032	140.86	2780	2880	2750	3600	1940	2770	2801.60	2.92	9958	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	1024	4.97	0.84	12	0.39	575.00	3420.00	4210	20230613	-32.07	1810	20220930	58.01	4210	-32.07	20230613	1890	51.32	20230103	4210	-32.07	20230613	1810	58.01	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
54	20230823	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	188895780	68121	69.02	2780	2815	2750	3600	1940	2770	2772.94	2.92	-9844	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	994	4.83	0.81	12	0.19	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
55	20230823	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	162175600	58481	59.25	2780	2815	2750	3600	1940	2770	2773.13	2.92	-11323	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	994	4.83	0.81	12	0.16	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
56	20230823	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	10	2	0.36	93606965	33856	34.30	2780	2815	2750	3600	1940	2770	2764.86	2.92	-14696	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	996	4.83	0.81	12	0.09	575.00	3420.00	4210	20230613	-33.97	1810	20220930	53.59	4210	-33.97	20230613	1890	47.09	20230103	4210	-33.97	20230613	1810	53.59	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
57	20230823	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-10	5	-0.36	16128485	5818	5.89	2780	2800	2755	3600	1940	2770	2772.17	2.92	-4354	2870	2820	2780	2730	2690	2845	2755	179	830	500	1820	5	1	35819005	989	4.80	0.81	12	0.02	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.00	N	024910	500	179 억	1045191	N	N	N	N
58	20230822	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	0	3	0.00	272573400	98187	96.87	2740	2830	2740	3600	1940	2770	2776.06	2.88	676	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	992	4.82	0.81	12	0.27	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
59	20230822	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	268166345	96593	95.30	2740	2830	2740	3600	1940	2770	2776.25	2.88	1243	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	990	4.81	0.81	12	0.27	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
60	20230822	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	251213855	90458	89.25	2740	2830	2740	3600	1940	2770	2777.13	2.88	3268	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	990	4.81	0.81	12	0.25	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
61	20230822	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	217045480	78117	77.07	2740	2830	2740	3600	1940	2770	2778.47	2.88	2525	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	994	4.83	0.81	12	0.22	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
62	20230822	120332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	5	2	0.18	194778455	70097	69.16	2740	2830	2740	3600	1940	2770	2778.70	2.88	3533	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	994	4.83	0.81	12	0.20	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
63	20230822	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	30	2	1.08	171515785	61762	60.93	2740	2830	2740	3600	1940	2770	2777.04	2.88	5948	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	1003	4.87	0.82	12	0.17	575.00	3420.00	4210	20230613	-33.49	1810	20220930	54.70	4210	-33.49	20230613	1890	48.15	20230103	4210	-33.49	20230613	1810	54.70	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
64	20230822	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	10	2	0.36	101992300	36921	36.43	2740	2785	2740	3600	1940	2770	2762.45	2.88	1458	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	996	4.83	0.81	12	0.10	575.00	3420.00	4210	20230613	-33.97	1810	20220930	53.59	4210	-33.97	20230613	1890	47.09	20230103	4210	-33.97	20230613	1810	53.59	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
65	20230822	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	2107170	768	0.76	2740	2765	2740	3600	1940	2770	2743.71	2.88	-38	2833	2801	2758	2726	2683	2817	2742	179	830	500	1820	5	1	35819005	990	4.81	0.81	12	0.00	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.10	N	024910	500	179 억	1032903	N	N	N	N
66	20230821	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	279567845	101359	40.63	2750	2790	2715	3605	1945	2775	2758.19	2.80	17676	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	992	4.82	0.81	12	0.28	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
67	20230821	150338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-20	5	-0.72	259617600	94144	37.74	2750	2790	2715	3605	1945	2775	2757.66	2.80	17545	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	987	4.79	0.81	12	0.26	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
68	20230821	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-15	5	-0.54	225056005	81605	32.71	2750	2790	2715	3605	1945	2775	2757.87	2.80	16726	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	989	4.80	0.81	12	0.23	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
69	20230821	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	201713705	73156	29.33	2750	2790	2715	3605	1945	2775	2757.31	2.80	18696	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	992	4.82	0.81	12	0.20	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
70	20230821	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	168023865	60994	24.45	2750	2790	2715	3605	1945	2775	2754.76	2.80	19632	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	992	4.82	0.81	12	0.17	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
71	20230821	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	136180975	49501	19.84	2750	2790	2715	3605	1945	2775	2751.08	2.80	14240	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	994	4.83	0.81	12	0.14	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
72	20230821	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	83940420	30619	12.27	2750	2790	2715	3605	1945	2775	2741.45	2.80	8799	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	992	4.82	0.81	12	0.09	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
73	20230821	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	7653390	2778	1.11	2750	2775	2750	3605	1945	2775	2755.00	2.80	1423	2895	2835	2730	2670	2565	2865	2700	179	830	500	1830	5	1	35819005	994	4.83	0.81	12	0.01	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.11	N	024910	500	179 억	1003251	N	N	N	N
74	20230818	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	15	2	0.54	669696265	248438	187.65	2685	2790	2625	3585	1935	2760	2695.63	2.77	5385	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	994	4.83	0.81	12	0.69	575.00	3420.00	4210	20230613	-34.09	1810	20220930	53.31	4210	-34.09	20230613	1890	46.83	20230103	4210	-34.09	20230613	1810	53.31	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
75	20230818	150334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-25	5	-0.91	625333150	232337	175.49	2685	2790	2625	3585	1935	2760	2691.49	2.77	7931	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	980	4.76	0.80	12	0.65	575.00	3420.00	4210	20230613	-35.04	1810	20220930	51.10	4210	-35.04	20230613	1890	44.71	20230103	4210	-35.04	20230613	1810	51.10	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
76	20230818	140338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-10	5	-0.36	528217205	196856	148.69	2685	2790	2625	3585	1935	2760	2683.27	2.77	15649	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	985	4.78	0.80	12	0.55	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
77	20230818	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2725	-35	5	-1.27	462829825	172954	130.63	2685	2790	2625	3585	1935	2760	2676.03	2.77	17271	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	976	4.74	0.80	12	0.48	575.00	3420.00	4210	20230613	-35.27	1810	20220930	50.55	4210	-35.27	20230613	1890	44.18	20230103	4210	-35.27	20230613	1810	50.55	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
78	20230818	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-55	5	-1.99	433194730	162009	122.37	2685	2790	2625	3585	1935	2760	2673.89	2.77	14088	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	969	4.70	0.79	12	0.45	575.00	3420.00	4210	20230613	-35.75	1810	20220930	49.45	4210	-35.75	20230613	1890	43.12	20230103	4210	-35.75	20230613	1810	49.45	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
79	20230818	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-85	5	-3.08	345806030	129812	98.05	2685	2725	2625	3585	1935	2760	2663.90	2.77	19352	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	958	4.65	0.78	12	0.36	575.00	3420.00	4210	20230613	-36.46	1810	20220930	47.79	4210	-36.46	20230613	1890	41.53	20230103	4210	-36.46	20230613	1810	47.79	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
80	20230818	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	-120	5	-4.35	276943570	103907	78.48	2685	2725	2625	3585	1935	2760	2665.30	2.77	11999	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	946	4.59	0.77	12	0.29	575.00	3420.00	4210	20230613	-37.29	1810	20220930	45.86	4210	-37.29	20230613	1890	39.68	20230103	4210	-37.29	20230613	1810	45.86	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
81	20230818	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-110	5	-3.99	127519460	47582	35.94	2685	2725	2640	3585	1935	2760	2679.99	2.77	1247	2976	2867	2766	2657	2556	2922	2712	179	825	500	1820	5	1	35819005	949	4.61	0.77	12	0.13	575.00	3420.00	4210	20230613	-37.05	1810	20220930	46.41	4210	-37.05	20230613	1890	40.21	20230103	4210	-37.05	20230613	1810	46.41	20220930	1.19	N	024910	500	179 억	990705	N	N	N	N
82	20230817	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	30	2	1.10	358943955	132313	34.63	2720	2875	2665	3545	1915	2730	2712.84	2.69	26190	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	989	4.80	0.81	12	0.37	575.00	3420.00	4210	20230613	-34.44	1810	20220930	52.49	4210	-34.44	20230613	1890	46.03	20230103	4210	-34.44	20230613	1810	52.49	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
83	20230817	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	0	3	0.00	345577455	127432	33.35	2720	2875	2665	3545	1915	2730	2711.86	2.69	26614	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	978	4.75	0.80	12	0.36	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
84	20230817	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	20	2	0.73	313388965	115678	30.27	2720	2875	2665	3545	1915	2730	2709.15	2.69	24770	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	985	4.78	0.80	12	0.32	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
85	20230817	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	20	2	0.73	283630620	104871	27.45	2720	2875	2665	3545	1915	2730	2704.57	2.69	20064	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	985	4.78	0.80	12	0.29	575.00	3420.00	4210	20230613	-34.68	1810	20220930	51.93	4210	-34.68	20230613	1890	45.50	20230103	4210	-34.68	20230613	1810	51.93	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
86	20230817	120336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	0	3	0.00	251560475	93212	24.39	2720	2875	2665	3545	1915	2730	2698.80	2.69	18626	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	978	4.75	0.80	12	0.26	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
87	20230817	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-30	5	-1.10	214011010	79486	20.80	2720	2875	2665	3545	1915	2730	2692.44	2.69	15199	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	967	4.70	0.79	12	0.22	575.00	3420.00	4210	20230613	-35.87	1810	20220930	49.17	4210	-35.87	20230613	1890	42.86	20230103	4210	-35.87	20230613	1810	49.17	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
88	20230817	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-50	5	-1.83	142147600	52859	13.83	2720	2875	2665	3545	1915	2730	2689.18	2.69	14681	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	960	4.66	0.78	12	0.15	575.00	3420.00	4210	20230613	-36.34	1810	20220930	48.07	4210	-36.34	20230613	1890	41.80	20230103	4210	-36.34	20230613	1810	48.07	20220930	1.15	N	024910	500	179 억	964117	N	N	N	N
89	20230817	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	145	2	5.31	17416545	6337	1.66	2720	2875	2700	3545	1915	2730	2748.40	2.69	629	3016	2872	2801	2657	2586	2837	2622	179	815	500	1800	5	1	35819005	1030	5.00	0.84	12	0.02	575.00	3420.00	4210	20230613	-31.71	1810	20220930	58.84	4210	-31.71	20230613	1890	52.12	20230103	4210	-31.71	20230613	1810	58.84	20220930	1.15	N	024910	500	179 억	964117	Y	N	N	N
90	20230816	160336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-225	5	-7.61	1054352335	379179	253.56	2910	2945	2730	3840	2070	2955	2780.74	2.74	-17325	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	978	4.75	0.80	12	1.06	575.00	3420.00	4210	20230613	-35.15	1810	20220930	50.83	4210	-35.15	20230613	1890	44.44	20230103	4210	-35.15	20230613	1810	50.83	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
91	20230816	150336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-190	5	-6.43	986438360	354349	236.96	2910	2945	2730	3840	2070	2955	2783.80	2.74	-23192	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	990	4.81	0.81	12	0.99	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
92	20230816	140336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-200	5	-6.77	853338200	305964	204.60	2910	2945	2730	3840	2070	2955	2789.01	2.74	-22054	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	987	4.79	0.81	12	0.85	575.00	3420.00	4210	20230613	-34.56	1810	20220930	52.21	4210	-34.56	20230613	1890	45.77	20230103	4210	-34.56	20230613	1810	52.21	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
93	20230816	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-185	5	-6.26	780091445	279396	186.83	2910	2945	2730	3840	2070	2955	2792.06	2.74	-22868	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	992	4.82	0.81	12	0.78	575.00	3420.00	4210	20230613	-34.20	1810	20220930	53.04	4210	-34.20	20230613	1890	46.56	20230103	4210	-34.20	20230613	1810	53.04	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
94	20230816	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-190	5	-6.43	630414195	225054	150.50	2910	2945	2755	3840	2070	2955	2801.17	2.74	-26510	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	990	4.81	0.81	12	0.63	575.00	3420.00	4210	20230613	-34.32	1810	20220930	52.76	4210	-34.32	20230613	1890	46.30	20230103	4210	-34.32	20230613	1810	52.76	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
95	20230816	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-170	5	-5.75	451972100	160805	107.53	2910	2945	2780	3840	2070	2955	2810.68	2.74	360	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	998	4.84	0.81	12	0.45	575.00	3420.00	4210	20230613	-33.85	1810	20220930	53.87	4210	-33.85	20230613	1890	47.35	20230103	4210	-33.85	20230613	1810	53.87	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
96	20230816	100334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-150	5	-5.08	330693405	117296	78.44	2910	2945	2780	3840	2070	2955	2819.30	2.74	4665	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	1005	4.88	0.82	12	0.33	575.00	3420.00	4210	20230613	-33.37	1810	20220930	54.97	4210	-33.37	20230613	1890	48.41	20230103	4210	-33.37	20230613	1810	54.97	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
97	20230816	090333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-70	5	-2.37	34795700	12017	8.04	2910	2945	2875	3840	2070	2955	2895.53	2.74	-1	3141	3047	2996	2902	2851	3022	2877	179	885	500	1950	5	1	35819005	1033	5.02	0.84	12	0.03	575.00	3420.00	4210	20230613	-31.47	1810	20220930	59.39	4210	-31.47	20230613	1890	52.65	20230103	4210	-31.47	20230613	1810	59.39	20220930	1.13	N	024910	500	179 억	981215	N	N	N	N
98	20230814	160333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-65	5	-2.15	445210015	149286	65.44	3090	3090	2945	3925	2115	3020	2982.26	2.81	-24474	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1058	5.14	0.86	12	0.42	575.00	3420.00	4210	20230613	-29.81	1810	20220930	63.26	4210	-29.81	20230613	1890	56.35	20230103	4210	-29.81	20230613	1810	63.26	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
99	20230814	150332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-50	5	-1.66	409591185	137280	60.17	3090	3090	2945	3925	2115	3020	2983.62	2.81	-23853	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1064	5.17	0.87	12	0.38	575.00	3420.00	4210	20230613	-29.45	1810	20220930	64.09	4210	-29.45	20230613	1890	57.14	20230103	4210	-29.45	20230613	1810	64.09	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
100	20230814	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-50	5	-1.66	333975365	111766	48.99	3090	3090	2945	3925	2115	3020	2988.17	2.81	-23769	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1064	5.17	0.87	12	0.31	575.00	3420.00	4210	20230613	-29.45	1810	20220930	64.09	4210	-29.45	20230613	1890	57.14	20230103	4210	-29.45	20230613	1810	64.09	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
101	20230814	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-55	5	-1.82	313622455	104909	45.98	3090	3090	2945	3925	2115	3020	2989.47	2.81	-22426	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1062	5.16	0.87	12	0.29	575.00	3420.00	4210	20230613	-29.57	1810	20220930	63.81	4210	-29.57	20230613	1890	56.88	20230103	4210	-29.57	20230613	1810	63.81	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
102	20230814	120331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-45	5	-1.49	301761825	100910	44.23	3090	3090	2945	3925	2115	3020	2990.41	2.81	-21791	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1066	5.17	0.87	12	0.28	575.00	3420.00	4210	20230613	-29.33	1810	20220930	64.36	4210	-29.33	20230613	1890	57.41	20230103	4210	-29.33	20230613	1810	64.36	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
103	20230814	110331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-40	5	-1.32	247881920	82693	36.25	3090	3090	2960	3925	2115	3020	2997.62	2.81	-17982	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1067	5.18	0.87	12	0.23	575.00	3420.00	4210	20230613	-29.22	1810	20220930	64.64	4210	-29.22	20230613	1890	57.67	20230103	4210	-29.22	20230613	1810	64.64	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
104	20230814	100331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	165975085	55202	24.20	3090	3090	2980	3925	2115	3020	3006.69	2.81	-16666	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1075	5.22	0.88	12	0.15	575.00	3420.00	4210	20230613	-28.74	1810	20220930	65.75	4210	-28.74	20230613	1890	58.73	20230103	4210	-28.74	20230613	1810	65.75	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
105	20230814	090331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	32903165	10844	4.75	3090	3090	3000	3925	2115	3020	3034.23	2.81	-5303	3126	3072	2996	2942	2866	3100	2970	179	905	500	1990	5	1	35819005	1075	5.22	0.88	12	0.03	575.00	3420.00	4210	20230613	-28.74	1810	20220930	65.75	4210	-28.74	20230613	1890	58.73	20230103	4210	-28.74	20230613	1810	65.75	20220930	1.15	N	024910	500	179 억	1005563	N	N	N	N
106	20230811	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	110	2	3.78	659623885	219246	283.56	2920	3050	2920	3780	2040	2910	3008.60	2.83	-9730	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1082	5.25	0.88	12	0.61	575.00	3420.00	4210	20230613	-28.27	1810	20220930	66.85	4210	-28.27	20230613	1890	59.79	20230103	4210	-28.27	20230613	1810	66.85	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
107	20230811	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	110	2	3.78	601884090	200102	258.80	2920	3050	2920	3780	2040	2910	3007.89	2.83	-9654	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1082	5.25	0.88	12	0.56	575.00	3420.00	4210	20230613	-28.27	1810	20220930	66.85	4210	-28.27	20230613	1890	59.79	20230103	4210	-28.27	20230613	1810	66.85	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
108	20230811	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	110	2	3.78	474239650	157826	204.13	2920	3040	2920	3780	2040	2910	3004.83	2.83	-9301	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1082	5.25	0.88	12	0.44	575.00	3420.00	4210	20230613	-28.27	1810	20220930	66.85	4210	-28.27	20230613	1890	59.79	20230103	4210	-28.27	20230613	1810	66.85	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
109	20230811	130328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	110	2	3.78	416556255	138603	179.26	2920	3040	2920	3780	2040	2910	3005.39	2.83	-2498	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1082	5.25	0.88	12	0.39	575.00	3420.00	4210	20230613	-28.27	1810	20220930	66.85	4210	-28.27	20230613	1890	59.79	20230103	4210	-28.27	20230613	1810	66.85	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
110	20230811	120326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	115	2	3.95	389649090	129666	167.70	2920	3040	2920	3780	2040	2910	3005.02	2.83	-1167	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1084	5.26	0.88	12	0.36	575.00	3420.00	4210	20230613	-28.15	1810	20220930	67.13	4210	-28.15	20230613	1890	60.05	20230103	4210	-28.15	20230613	1810	67.13	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
111	20230811	110325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	125	2	4.30	304956120	101649	131.47	2920	3035	2920	3780	2040	2910	3000.09	2.83	-1930	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1087	5.28	0.89	12	0.28	575.00	3420.00	4210	20230613	-27.91	1810	20220930	67.68	4210	-27.91	20230613	1890	60.58	20230103	4210	-27.91	20230613	1810	67.68	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
112	20230811	100324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	80	2	2.75	148897820	50023	64.70	2920	3015	2920	3780	2040	2910	2976.59	2.83	15034	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1071	5.20	0.87	12	0.14	575.00	3420.00	4210	20230613	-28.98	1810	20220930	65.19	4210	-28.98	20230613	1890	58.20	20230103	4210	-28.98	20230613	1810	65.19	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
113	20230811	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	15	2	0.52	2178045	745	0.96	2920	2925	2920	3780	2040	2910	2923.55	2.83	-443	2950	2930	2910	2890	2870	2920	2880	179	870	500	1920	5	1	35819005	1048	5.09	0.86	12	0.00	575.00	3420.00	4210	20230613	-30.52	1810	20220930	61.60	4210	-30.52	20230613	1890	54.76	20230103	4210	-30.52	20230613	1810	61.60	20220930	1.17	N	024910	500	179 억	1015143	N	N	N	N
114	20230810	160326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-25	5	-0.85	223980395	77200	86.44	2920	2930	2890	3815	2055	2935	2901.30	2.84	-481	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1042	5.06	0.85	12	0.22	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
115	20230810	150325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-25	5	-0.85	213884000	73715	82.54	2920	2930	2890	3815	2055	2935	2901.50	2.84	-1105	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1042	5.06	0.85	12	0.21	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
116	20230810	140325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-25	5	-0.85	192845495	66482	74.44	2920	2930	2890	3815	2055	2935	2900.72	2.84	-311	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1042	5.06	0.85	12	0.19	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
117	20230810	130322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-40	5	-1.36	172572595	59487	66.61	2920	2930	2890	3815	2055	2935	2901.01	2.84	455	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1037	5.03	0.85	12	0.17	575.00	3420.00	4210	20230613	-31.24	1810	20220930	59.94	4210	-31.24	20230613	1890	53.17	20230103	4210	-31.24	20230613	1810	59.94	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
118	20230810	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-35	5	-1.19	124037200	42717	47.83	2920	2930	2890	3815	2055	2935	2903.70	2.84	3573	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1039	5.04	0.85	12	0.12	575.00	3420.00	4210	20230613	-31.12	1810	20220930	60.22	4210	-31.12	20230613	1890	53.44	20230103	4210	-31.12	20230613	1810	60.22	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
119	20230810	110326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-30	5	-1.02	109404425	37684	42.20	2920	2930	2890	3815	2055	2935	2903.21	2.84	2963	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1041	5.05	0.85	12	0.11	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
120	20230810	100326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-35	5	-1.19	64890820	22339	25.01	2920	2930	2890	3815	2055	2935	2904.82	2.84	1889	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1039	5.04	0.85	12	0.06	575.00	3420.00	4210	20230613	-31.12	1810	20220930	60.22	4210	-31.12	20230613	1890	53.44	20230103	4210	-31.12	20230613	1810	60.22	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
121	20230810	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-25	5	-0.85	18275660	6271	7.02	2920	2920	2910	3815	2055	2935	2914.31	2.84	-700	2968	2951	2923	2906	2878	2960	2915	179	880	500	1930	5	1	35819005	1042	5.06	0.85	12	0.02	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.19	N	024910	500	179 억	1015624	N	N	N	N
122	20230809	160324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	30	2	1.03	260087515	89300	61.27	2915	2940	2895	3775	2035	2905	2912.47	2.77	23391	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1051	5.10	0.86	12	0.25	575.00	3420.00	4210	20230613	-30.29	1810	20220930	62.15	4210	-30.29	20230613	1890	55.29	20230103	4210	-30.29	20230613	1810	62.15	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
123	20230809	150322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	20	2	0.69	239730345	82342	56.49	2915	2940	2895	3775	2035	2905	2911.40	2.77	18204	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1048	5.09	0.86	12	0.23	575.00	3420.00	4210	20230613	-30.52	1810	20220930	61.60	4210	-30.52	20230613	1890	54.76	20230103	4210	-30.52	20230613	1810	61.60	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
124	20230809	140321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	20	2	0.69	213620180	73411	50.37	2915	2940	2895	3775	2035	2905	2909.92	2.77	12083	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1048	5.09	0.86	12	0.20	575.00	3420.00	4210	20230613	-30.52	1810	20220930	61.60	4210	-30.52	20230613	1890	54.76	20230103	4210	-30.52	20230613	1810	61.60	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
125	20230809	130327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	0	3	0.00	154963020	53237	36.53	2915	2940	2900	3775	2035	2905	2910.81	2.77	2775	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1041	5.05	0.85	12	0.15	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
126	20230809	120326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	10	2	0.34	110603935	37958	26.04	2915	2940	2900	3775	2035	2905	2913.85	2.77	3167	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1044	5.07	0.85	12	0.11	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
127	20230809	110324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	10	2	0.34	89269855	30629	21.01	2915	2940	2900	3775	2035	2905	2914.55	2.77	3855	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1044	5.07	0.85	12	0.09	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
128	20230809	100321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	25	2	0.86	33523780	11502	7.89	2915	2935	2900	3775	2035	2905	2914.61	2.77	2366	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1049	5.10	0.86	12	0.03	575.00	3420.00	4210	20230613	-30.40	1810	20220930	61.88	4210	-30.40	20230613	1890	55.03	20230103	4210	-30.40	20230613	1810	61.88	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
129	20230809	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	10	2	0.34	4174805	1433	0.98	2915	2915	2900	3775	2035	2905	2913.35	2.77	-1299	3008	2956	2923	2871	2838	2940	2855	179	870	500	1910	5	1	35819005	1044	5.07	0.85	12	0.00	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.17	N	024910	500	179 억	992233	N	N	N	N
130	20230808	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-5	5	-0.17	422811945	144860	75.57	2920	2975	2890	3780	2040	2910	2918.78	2.78	-2369	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1041	5.05	0.85	12	0.40	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
131	20230808	150324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-5	5	-0.17	384741235	131715	68.71	2920	2975	2890	3780	2040	2910	2921.04	2.78	-2374	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1041	5.05	0.85	12	0.37	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
132	20230808	140321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	10	2	0.34	319474460	109294	57.02	2920	2975	2890	3780	2040	2910	2923.11	2.78	4468	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1046	5.08	0.85	12	0.31	575.00	3420.00	4210	20230613	-30.64	1810	20220930	61.33	4210	-30.64	20230613	1890	54.50	20230103	4210	-30.64	20230613	1810	61.33	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
133	20230808	130318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	251167450	85833	44.78	2920	2975	2890	3780	2040	2910	2926.29	2.78	-5201	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1042	5.06	0.85	12	0.24	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
134	20230808	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-10	5	-0.34	226046570	77192	40.27	2920	2975	2890	3780	2040	2910	2928.44	2.78	-7775	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1039	5.04	0.85	12	0.22	575.00	3420.00	4210	20230613	-31.12	1810	20220930	60.22	4210	-31.12	20230613	1890	53.44	20230103	4210	-31.12	20230613	1810	60.22	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
135	20230808	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	10	2	0.34	165899850	56479	29.46	2920	2975	2905	3780	2040	2910	2937.52	2.78	5133	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1046	5.08	0.85	12	0.16	575.00	3420.00	4210	20230613	-30.64	1810	20220930	61.33	4210	-30.64	20230613	1890	54.50	20230103	4210	-30.64	20230613	1810	61.33	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
136	20230808	100323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	40	2	1.37	126683895	43075	22.47	2920	2975	2905	3780	2040	2910	2941.22	2.78	8194	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1057	5.13	0.86	12	0.12	575.00	3420.00	4210	20230613	-29.93	1810	20220930	62.98	4210	-29.93	20230613	1890	56.08	20230103	4210	-29.93	20230613	1810	62.98	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
137	20230808	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	45	2	1.55	4654805	1583	0.83	2920	2955	2920	3780	2040	2910	2947.63	2.78	676	3130	3020	2940	2830	2750	2980	2790	179	870	500	1920	5	1	35819005	1058	5.14	0.86	12	0.00	575.00	3420.00	4210	20230613	-29.81	1810	20220930	63.26	4210	-29.81	20230613	1890	56.35	20230103	4210	-29.81	20230613	1810	63.26	20220930	1.19	N	024910	500	179 억	994816	N	N	N	N
138	20230807	160321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-115	5	-3.80	556504210	191275	83.82	3025	3050	2860	3930	2120	3025	2909.44	2.90	-43729	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1042	5.06	0.85	12	0.53	575.00	3420.00	4210	20230613	-30.88	1810	20220930	60.77	4210	-30.88	20230613	1890	53.97	20230103	4210	-30.88	20230613	1810	60.77	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
139	20230807	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-120	5	-3.97	531039735	182525	79.98	3025	3050	2860	3930	2120	3025	2909.41	2.90	-44094	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1041	5.05	0.85	12	0.51	575.00	3420.00	4210	20230613	-31.00	1810	20220930	60.50	4210	-31.00	20230613	1890	53.70	20230103	4210	-31.00	20230613	1810	60.50	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
140	20230807	140322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-110	5	-3.64	462651905	158874	69.62	3025	3050	2860	3930	2120	3025	2912.07	2.90	-49962	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1044	5.07	0.85	12	0.44	575.00	3420.00	4210	20230613	-30.76	1810	20220930	61.05	4210	-30.76	20230613	1890	54.23	20230103	4210	-30.76	20230613	1810	61.05	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
141	20230807	130319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-100	5	-3.31	427960945	146928	64.39	3025	3050	2860	3930	2120	3025	2912.73	2.90	-48922	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1048	5.09	0.86	12	0.41	575.00	3420.00	4210	20230613	-30.52	1810	20220930	61.60	4210	-30.52	20230613	1890	54.76	20230103	4210	-30.52	20230613	1810	61.60	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
142	20230807	120319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-105	5	-3.47	404950605	139042	60.93	3025	3050	2860	3930	2120	3025	2912.43	2.90	-49503	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1046	5.08	0.85	12	0.39	575.00	3420.00	4210	20230613	-30.64	1810	20220930	61.33	4210	-30.64	20230613	1890	54.50	20230103	4210	-30.64	20230613	1810	61.33	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
143	20230807	110317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-100	5	-3.31	374298015	128556	56.33	3025	3050	2860	3930	2120	3025	2911.56	2.90	-51434	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1048	5.09	0.86	12	0.36	575.00	3420.00	4210	20230613	-30.52	1810	20220930	61.60	4210	-30.52	20230613	1890	54.76	20230103	4210	-30.52	20230613	1810	61.60	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
144	20230807	100320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-105	5	-3.47	282622295	97044	42.53	3025	3050	2860	3930	2120	3025	2912.31	2.90	-46631	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1046	5.08	0.85	12	0.27	575.00	3420.00	4210	20230613	-30.64	1810	20220930	61.33	4210	-30.64	20230613	1890	54.50	20230103	4210	-30.64	20230613	1810	61.33	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
145	20230807	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-80	5	-2.64	29242255	9714	4.26	3025	3050	2945	3930	2120	3025	3010.32	2.90	-7808	3105	3065	2995	2955	2885	3085	2975	179	905	500	1990	5	1	35819005	1055	5.12	0.86	12	0.03	575.00	3420.00	4210	20230613	-30.05	1810	20220930	62.71	4210	-30.05	20230613	1890	55.82	20230103	4210	-30.05	20230613	1810	62.71	20220930	1.21	N	024910	500	179 억	1038541	N	N	N	N
146	20230804	160317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	55	2	1.85	674925945	226461	103.86	2940	3035	2925	3860	2080	2970	2980.31	2.69	76228	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1084	5.26	0.88	12	0.63	575.00	3420.00	4210	20230613	-28.15	1810	20220930	67.13	4210	-28.15	20230613	1890	60.05	20230103	4210	-28.15	20230613	1810	67.13	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
147	20230804	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	40	2	1.35	640659320	215102	98.65	2940	3035	2925	3860	2080	2970	2978.40	2.69	79078	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1078	5.23	0.88	12	0.60	575.00	3420.00	4210	20230613	-28.50	1810	20220930	66.30	4210	-28.50	20230613	1890	59.26	20230103	4210	-28.50	20230613	1810	66.30	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
148	20230804	140322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	30	2	1.01	548552205	184414	84.57	2940	3035	2925	3860	2080	2970	2974.57	2.69	78773	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1075	5.22	0.88	12	0.51	575.00	3420.00	4210	20230613	-28.74	1810	20220930	65.75	4210	-28.74	20230613	1890	58.73	20230103	4210	-28.74	20230613	1810	65.75	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
149	20230804	130318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	40	2	1.35	498422755	167754	76.93	2940	3035	2925	3860	2080	2970	2971.15	2.69	79607	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1078	5.23	0.88	12	0.47	575.00	3420.00	4210	20230613	-28.50	1810	20220930	66.30	4210	-28.50	20230613	1890	59.26	20230103	4210	-28.50	20230613	1810	66.30	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
150	20230804	120317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	60	2	2.02	463447395	156108	71.59	2940	3030	2925	3860	2080	2970	2968.76	2.69	74737	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1085	5.27	0.89	12	0.44	575.00	3420.00	4210	20230613	-28.03	1810	20220930	67.40	4210	-28.03	20230613	1890	60.32	20230103	4210	-28.03	20230613	1810	67.40	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
151	20230804	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	40	2	1.35	424607265	143211	65.68	2940	3025	2925	3860	2080	2970	2964.91	2.69	78020	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1078	5.23	0.88	12	0.40	575.00	3420.00	4210	20230613	-28.50	1810	20220930	66.30	4210	-28.50	20230613	1890	59.26	20230103	4210	-28.50	20230613	1810	66.30	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
152	20230804	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	50	2	1.68	337158745	114102	52.33	2940	3025	2925	3860	2080	2970	2954.89	2.69	80716	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1082	5.25	0.88	12	0.32	575.00	3420.00	4210	20230613	-28.27	1810	20220930	66.85	4210	-28.27	20230613	1890	59.79	20230103	4210	-28.27	20230613	1810	66.85	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
153	20230804	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-10	5	-0.34	24624725	8374	3.84	2940	2960	2940	3860	2080	2970	2940.62	2.69	-58	3090	3030	2975	2915	2860	3002	2887	179	890	500	1960	5	1	35819005	1060	5.15	0.87	12	0.02	575.00	3420.00	4210	20230613	-29.69	1810	20220930	63.54	4210	-29.69	20230613	1890	56.61	20230103	4210	-29.69	20230613	1810	63.54	20220930	1.21	N	024910	500	179 억	962317	N	N	N	N
154	20230803	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-45	5	-1.49	641140985	217004	116.54	2985	3035	2920	3915	2115	3015	2954.51	2.65	11431	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1064	5.17	0.87	12	0.61	575.00	3420.00	4210	20230613	-29.45	1810	20220930	64.09	4210	-29.45	20230613	1890	57.14	20230103	4210	-29.45	20230613	1810	64.09	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
155	20230803	150317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-55	5	-1.82	613332005	207607	111.49	2985	3035	2920	3915	2115	3015	2954.29	2.65	12228	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1060	5.15	0.87	12	0.58	575.00	3420.00	4210	20230613	-29.69	1810	20220930	63.54	4210	-29.69	20230613	1890	56.61	20230103	4210	-29.69	20230613	1810	63.54	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
156	20230803	140314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-30	5	-1.00	575048395	194673	104.55	2985	3035	2920	3915	2115	3015	2953.92	2.65	11005	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1069	5.19	0.87	12	0.54	575.00	3420.00	4210	20230613	-29.10	1810	20220930	64.92	4210	-29.10	20230613	1890	57.94	20230103	4210	-29.10	20230613	1810	64.92	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
157	20230803	130318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-45	5	-1.49	548191415	185628	99.69	2985	3035	2920	3915	2115	3015	2953.17	2.65	11413	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1064	5.17	0.87	12	0.52	575.00	3420.00	4210	20230613	-29.45	1810	20220930	64.09	4210	-29.45	20230613	1890	57.14	20230103	4210	-29.45	20230613	1810	64.09	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
158	20230803	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-70	5	-2.32	486643035	164745	88.47	2985	3035	2920	3915	2115	3015	2953.92	2.65	-670	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1055	5.12	0.86	12	0.46	575.00	3420.00	4210	20230613	-30.05	1810	20220930	62.71	4210	-30.05	20230613	1890	55.82	20230103	4210	-30.05	20230613	1810	62.71	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
159	20230803	110314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-80	5	-2.65	327123320	110387	59.28	2985	3035	2920	3915	2115	3015	2963.42	2.65	-14759	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1051	5.10	0.86	12	0.31	575.00	3420.00	4210	20230613	-30.29	1810	20220930	62.15	4210	-30.29	20230613	1890	55.29	20230103	4210	-30.29	20230613	1810	62.15	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
160	20230803	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-25	5	-0.83	172314990	57939	31.12	2985	3035	2920	3915	2115	3015	2974.07	2.65	7061	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1071	5.20	0.87	12	0.16	575.00	3420.00	4210	20230613	-28.98	1810	20220930	65.19	4210	-28.98	20230613	1890	58.20	20230103	4210	-28.98	20230613	1810	65.19	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
161	20230803	090314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-35	5	-1.16	4507750	1510	0.81	2985	2995	2980	3915	2115	3015	2985.17	2.65	-117	3148	3081	3033	2966	2918	3057	2942	179	900	500	1980	5	1	35819005	1067	5.18	0.87	12	0.00	575.00	3420.00	4210	20230613	-29.22	1810	20220930	64.64	4210	-29.22	20230613	1890	57.67	20230103	4210	-29.22	20230613	1810	64.64	20220930	1.21	N	024910	500	179 억	950717	N	N	N	N
162	20230802	160315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-45	5	-1.47	564468470	185826	103.62	3075	3100	2985	3975	2145	3060	3037.63	2.58	22542	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1080	5.24	0.88	12	0.52	575.00	3420.00	4210	20230613	-28.38	1810	20220930	66.57	4210	-28.38	20230613	1890	59.52	20230103	4210	-28.38	20230613	1810	66.57	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
163	20230802	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-35	5	-1.14	536355330	176510	98.43	3075	3100	2985	3975	2145	3060	3038.67	2.58	23684	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1084	5.26	0.88	12	0.49	575.00	3420.00	4210	20230613	-28.15	1810	20220930	67.13	4210	-28.15	20230613	1890	60.05	20230103	4210	-28.15	20230613	1810	67.13	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
164	20230802	140317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-15	5	-0.49	511887380	168407	93.91	3075	3100	2985	3975	2145	3060	3039.58	2.58	21627	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1091	5.30	0.89	12	0.47	575.00	3420.00	4210	20230613	-27.67	1810	20220930	68.23	4210	-27.67	20230613	1890	61.11	20230103	4210	-27.67	20230613	1810	68.23	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
165	20230802	130315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	0	3	0.00	419558980	137792	76.84	3075	3100	3005	3975	2145	3060	3044.87	2.58	19622	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1096	5.32	0.89	12	0.38	575.00	3420.00	4210	20230613	-27.32	1810	20220930	69.06	4210	-27.32	20230613	1890	61.90	20230103	4210	-27.32	20230613	1810	69.06	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
166	20230802	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-10	5	-0.33	337962215	110911	61.85	3075	3100	3005	3975	2145	3060	3047.15	2.58	10647	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1092	5.30	0.89	12	0.31	575.00	3420.00	4210	20230613	-27.55	1810	20220930	68.51	4210	-27.55	20230613	1890	61.38	20230103	4210	-27.55	20230613	1810	68.51	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
167	20230802	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	20	2	0.65	181342635	59322	33.08	3075	3100	3005	3975	2145	3060	3056.92	2.58	2236	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1103	5.36	0.90	12	0.17	575.00	3420.00	4210	20230613	-26.84	1810	20220930	70.17	4210	-26.84	20230613	1890	62.96	20230103	4210	-26.84	20230613	1810	70.17	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
168	20230802	100313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-5	5	-0.16	131708540	43208	24.09	3075	3100	3005	3975	2145	3060	3048.24	2.58	4049	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1094	5.31	0.89	12	0.12	575.00	3420.00	4210	20230613	-27.43	1810	20220930	68.78	4210	-27.43	20230613	1890	61.64	20230103	4210	-27.43	20230613	1810	68.78	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
169	20230802	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	0	3	0.00	19132495	6265	3.49	3075	3075	3035	3975	2145	3060	3053.87	2.58	1237	3200	3130	3080	3010	2960	3105	2985	179	915	500	2010	5	1	35819005	1096	5.32	0.89	12	0.02	575.00	3420.00	4210	20230613	-27.32	1810	20220930	69.06	4210	-27.32	20230613	1890	61.90	20230103	4210	-27.32	20230613	1810	69.06	20220930	1.19	N	024910	500	179 억	923004	N	N	N	N
170	20230801	160314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-65	5	-2.08	546271540	177358	84.04	3145	3150	3030	4060	2190	3125	3080.07	2.66	-28349	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1096	5.32	0.89	12	0.50	575.00	3420.00	4210	20230613	-27.32	1810	20220930	69.06	4210	-27.32	20230613	1890	61.90	20230103	4210	-27.32	20230613	1810	69.06	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
171	20230801	150310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-30	5	-0.96	518847210	168416	79.80	3145	3150	3030	4060	2190	3125	3080.70	2.66	-31313	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1109	5.38	0.90	12	0.47	575.00	3420.00	4210	20230613	-26.48	1810	20220930	70.99	4210	-26.48	20230613	1890	63.76	20230103	4210	-26.48	20230613	1810	70.99	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
172	20230801	140317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-60	5	-1.92	451651105	146575	69.45	3145	3150	3030	4060	2190	3125	3081.31	2.66	-37084	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1098	5.33	0.90	12	0.41	575.00	3420.00	4210	20230613	-27.20	1810	20220930	69.34	4210	-27.20	20230613	1890	62.17	20230103	4210	-27.20	20230613	1810	69.34	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
173	20230801	130311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-40	5	-1.28	294341340	95181	45.10	3145	3150	3065	4060	2190	3125	3092.37	2.66	-9564	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1105	5.37	0.90	12	0.27	575.00	3420.00	4210	20230613	-26.72	1810	20220930	70.44	4210	-26.72	20230613	1890	63.23	20230103	4210	-26.72	20230613	1810	70.44	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
174	20230801	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-30	5	-0.96	261803505	84623	40.10	3145	3150	3065	4060	2190	3125	3093.69	2.66	-10836	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1109	5.38	0.90	12	0.24	575.00	3420.00	4210	20230613	-26.48	1810	20220930	70.99	4210	-26.48	20230613	1890	63.76	20230103	4210	-26.48	20230613	1810	70.99	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
175	20230801	110310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-25	5	-0.80	168460980	54323	25.74	3145	3150	3080	4060	2190	3125	3101.01	2.66	-5172	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1110	5.39	0.91	12	0.15	575.00	3420.00	4210	20230613	-26.37	1810	20220930	71.27	4210	-26.37	20230613	1890	64.02	20230103	4210	-26.37	20230613	1810	71.27	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
176	20230801	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-5	5	-0.16	80838450	25991	12.32	3145	3150	3095	4060	2190	3125	3110.13	2.66	-6247	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1118	5.43	0.91	12	0.07	575.00	3420.00	4210	20230613	-25.89	1810	20220930	72.38	4210	-25.89	20230613	1890	65.08	20230103	4210	-25.89	20230613	1810	72.38	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N
177	20230801	090309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-15	5	-0.48	11654955	3725	1.77	3145	3150	3110	4060	2190	3125	3129.06	2.66	-2597	3268	3196	3118	3046	2968	3157	3007	179	935	500	2060	5	1	35819005	1114	5.41	0.91	12	0.01	575.00	3420.00	4210	20230613	-26.13	1810	20220930	71.82	4210	-26.13	20230613	1890	64.55	20230103	4210	-26.13	20230613	1810	71.82	20220930	1.20	N	024910	500	179 억	952645	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History