KissMeData/053270/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	-60	5	-2.07	361089445	126344	91.20	2890	2925	2815	3770	2030	2900	2857.99	2.73	-18444	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	760	18.81	0.87	12	0.47	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
3	20230831	150700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	-55	5	-1.90	311302875	108748	78.50	2890	2925	2830	3770	2030	2900	2862.61	2.73	-20033	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	761	18.84	0.88	12	0.41	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
4	20230831	140740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	-50	5	-1.72	274328385	95728	69.10	2890	2925	2830	3770	2030	2900	2865.71	2.73	-22252	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	763	18.87	0.88	12	0.36	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
5	20230831	130718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	-60	5	-2.07	239537685	83475	60.25	2890	2925	2835	3770	2030	2900	2869.57	2.73	-20398	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	760	18.81	0.87	12	0.31	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
6	20230831	120734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	-55	5	-1.90	202464775	70423	50.83	2890	2925	2845	3770	2030	2900	2874.98	2.73	-18442	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	761	18.84	0.88	12	0.26	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
7	20230831	111029	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	-50	5	-1.72	144194915	49991	36.08	2890	2925	2850	3770	2030	2900	2884.42	2.73	-17461	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	763	18.87	0.88	12	0.19	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
8	20230831	100807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-20	5	-0.69	85727380	29574	21.35	2890	2925	2880	3770	2030	2900	2898.74	2.73	-10865	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	771	19.07	0.89	12	0.11	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
9	20230831	090652	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	5	2	0.17	18512575	6398	4.62	2890	2915	2885	3770	2030	2900	2893.49	2.73	309	2960	2930	2900	2870	2840	2945	2885	134	870	500	2030	5	1	26758328	777	19.24	0.89	12	0.02	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	1.80	N	053270	500	133 억	731575	N	N	N	N
10	20230830	160541	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	50	2	1.75	398385315	137319	78.17	2885	2930	2870	3705	1995	2850	2901.17	2.70	9947	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	776	19.21	0.89	12	0.51	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
11	20230830	150644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2890	40	2	1.40	383678540	132238	75.28	2885	2930	2870	3705	1995	2850	2901.42	2.70	9179	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	773	19.14	0.89	12	0.49	151.00	3248.00	4165	20230515	-30.61	2160	20230102	33.80	4165	-30.61	20230515	2160	33.80	20230102	4165	-30.61	20230515	2160	33.80	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
12	20230830	140718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	45	2	1.58	367021690	126475	72.00	2885	2930	2870	3705	1995	2850	2901.93	2.70	8937	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	775	19.17	0.89	12	0.47	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
13	20230830	130703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	70	2	2.46	261529130	89960	51.21	2885	2930	2870	3705	1995	2850	2907.17	2.70	-5935	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	781	19.34	0.90	12	0.34	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
14	20230830	120718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	70	2	2.46	217434080	74805	42.59	2885	2930	2870	3705	1995	2850	2906.68	2.70	-6017	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	781	19.34	0.90	12	0.28	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
15	20230830	111018	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	70	2	2.46	194763655	67019	38.15	2885	2930	2870	3705	1995	2850	2906.10	2.70	-6479	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	781	19.34	0.90	12	0.25	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
16	20230830	100743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	50	2	1.75	120608155	41567	23.66	2885	2930	2870	3705	1995	2850	2901.54	2.70	-4875	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	776	19.21	0.89	12	0.16	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
17	20230830	090643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	55	2	1.93	33157570	11447	6.52	2885	2930	2870	3705	1995	2850	2896.62	2.70	-2147	2923	2886	2863	2826	2803	2905	2845	134	855	500	1990	5	1	26758328	777	19.24	0.89	12	0.04	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	1.82	N	053270	500	133 억	721945	N	N	N	N
18	20230829	160538	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	35	2	1.24	500696325	174565	156.19	2845	2900	2840	3655	1975	2815	2868.25	2.50	52771	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	763	18.87	0.88	12	0.65	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
19	20230829	150649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	40	2	1.42	481596765	167871	150.20	2845	2900	2840	3655	1975	2815	2868.85	2.50	53126	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	764	18.91	0.88	12	0.63	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
20	20230829	140741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	40	2	1.42	371195490	129159	115.57	2845	2900	2840	3655	1975	2815	2873.94	2.50	52603	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	764	18.91	0.88	12	0.48	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
21	20230829	130706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	65	2	2.31	333634695	116037	103.82	2845	2900	2840	3655	1975	2815	2875.24	2.50	53046	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	771	19.07	0.89	12	0.43	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
22	20230829	120731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	65	2	2.31	305748780	106350	95.16	2845	2900	2840	3655	1975	2815	2874.93	2.50	53514	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	771	19.07	0.89	12	0.40	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
23	20230829	111144	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2885	70	2	2.49	289763750	100813	90.20	2845	2895	2840	3655	1975	2815	2874.27	2.50	53440	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	772	19.11	0.89	12	0.38	151.00	3248.00	4165	20230515	-30.73	2160	20230102	33.56	4165	-30.73	20230515	2160	33.56	20230102	4165	-30.73	20230515	2160	33.56	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
24	20230829	100805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2870	55	2	1.95	199202870	69406	62.10	2845	2885	2840	3655	1975	2815	2870.11	2.50	37009	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	768	19.01	0.88	12	0.26	151.00	3248.00	4165	20230515	-31.09	2160	20230102	32.87	4165	-31.09	20230515	2160	32.87	20230102	4165	-31.09	20230515	2160	32.87	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
25	20230829	090527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	60	2	2.13	60136270	20972	18.76	2845	2885	2845	3655	1975	2815	2867.46	2.50	13437	2945	2880	2815	2750	2685	2912	2782	134	840	500	1970	5	1	26758328	769	19.04	0.89	12	0.08	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	1.81	N	053270	500	133 억	667667	N	N	N	N
26	20230828	160522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	40	2	1.44	313280100	111416	104.69	2785	2880	2750	3605	1945	2775	2811.86	2.45	12830	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	753	18.64	0.87	12	0.42	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
27	20230828	150527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	40	2	1.44	305811665	108761	102.19	2785	2880	2750	3605	1945	2775	2811.84	2.45	12477	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	753	18.64	0.87	12	0.41	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
28	20230828	140529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	40	2	1.44	282851055	100590	94.52	2785	2880	2750	3605	1945	2775	2811.99	2.45	10568	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	753	18.64	0.87	12	0.38	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
29	20230828	130533	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	65	2	2.34	243107285	86524	81.30	2785	2880	2750	3605	1945	2775	2809.78	2.45	12222	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	760	18.81	0.87	12	0.32	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
30	20230828	120527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	55	2	1.98	230163950	81950	77.00	2785	2880	2750	3605	1945	2775	2808.66	2.45	12081	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	757	18.74	0.87	12	0.31	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
31	20230828	110524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	50	2	1.80	217523325	77486	72.81	2785	2880	2750	3605	1945	2775	2807.33	2.45	11906	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	756	18.71	0.87	12	0.29	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
32	20230828	100519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	30	2	1.08	117504300	42153	39.61	2785	2820	2750	3605	1945	2775	2787.62	2.45	-2936	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	751	18.58	0.86	12	0.16	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
33	20230828	090528	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2755	-20	5	-0.72	18808215	6773	6.36	2785	2800	2755	3605	1945	2775	2776.99	2.45	-3316	2831	2802	2776	2747	2721	2790	2735	134	830	500	1940	5	1	26758328	737	18.25	0.85	12	0.03	151.00	3248.00	4165	20230515	-33.85	2160	20230102	27.55	4165	-33.85	20230515	2160	27.55	20230102	4165	-33.85	20230515	2160	27.55	20230102	1.83	N	053270	500	133 억	655337	N	N	N	N
34	20230825	160522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-20	5	-0.72	296105940	106427	76.11	2795	2805	2750	3630	1960	2795	2782.21	2.55	-26378	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	743	18.38	0.85	12	0.40	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
35	20230825	150527	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-20	5	-0.72	285754060	102685	73.43	2795	2805	2750	3630	1960	2795	2782.79	2.55	-27703	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	743	18.38	0.85	12	0.38	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
36	20230825	140524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	-15	5	-0.54	206944765	74244	53.09	2795	2805	2775	3630	1960	2795	2787.33	2.55	-17763	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	744	18.41	0.86	12	0.28	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
37	20230825	130523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-5	5	-0.18	170580455	61183	43.75	2795	2805	2775	3630	1960	2795	2788.01	2.55	-10701	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	747	18.48	0.86	12	0.23	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
38	20230825	120522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	0	3	0.00	112057595	40190	28.74	2795	2805	2775	3630	1960	2795	2788.15	2.55	2579	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	748	18.51	0.86	12	0.15	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
39	20230825	110524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	5	2	0.18	103463320	37115	26.54	2795	2805	2775	3630	1960	2795	2787.59	2.55	2922	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	749	18.54	0.86	12	0.14	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
40	20230825	100525	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-5	5	-0.18	88842555	31886	22.80	2795	2805	2775	3630	1960	2795	2786.18	2.55	2159	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	747	18.48	0.86	12	0.12	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
41	20230825	090524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	-10	5	-0.36	21599485	7734	5.53	2795	2800	2780	3630	1960	2795	2792.72	2.55	-4123	2838	2816	2788	2766	2738	2827	2777	134	835	500	1950	5	1	26758328	745	18.44	0.86	12	0.03	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.86	N	053270	500	133 억	682390	N	N	N	N
42	20230824	160519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	15	2	0.54	388948970	139729	126.66	2780	2810	2760	3610	1950	2780	2783.60	2.45	25520	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	748	18.51	0.86	12	0.52	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
43	20230824	150518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	0	3	0.00	376777435	135359	122.70	2780	2810	2760	3610	1950	2780	2783.55	2.45	23326	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	744	18.41	0.86	12	0.51	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
44	20230824	140519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	15	2	0.54	336045330	120737	109.45	2780	2810	2760	3610	1950	2780	2783.29	2.45	19806	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	748	18.51	0.86	12	0.45	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
45	20230824	130524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	20	2	0.72	311052945	111806	101.35	2780	2810	2760	3610	1950	2780	2782.08	2.45	17995	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	749	18.54	0.86	12	0.42	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
46	20230824	120523	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	5	2	0.18	233495105	83966	76.11	2780	2800	2760	3610	1950	2780	2780.83	2.45	10641	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	745	18.44	0.86	12	0.31	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
47	20230824	110522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	0	3	0.00	163686970	58888	53.38	2780	2800	2760	3610	1950	2780	2779.63	2.45	1616	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	744	18.41	0.86	12	0.22	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
48	20230824	100520	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-5	5	-0.18	87726405	31508	28.56	2780	2800	2770	3610	1950	2780	2784.28	2.45	271	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	743	18.38	0.85	12	0.12	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
49	20230824	090522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	5	2	0.18	8624795	3099	2.81	2780	2795	2770	3610	1950	2780	2783.25	2.45	-137	2840	2810	2780	2750	2720	2795	2735	134	830	500	1940	5	1	26758328	745	18.44	0.86	12	0.01	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.91	N	053270	500	133 억	656679	N	N	N	N
50	20230823	160516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	5	2	0.18	306753395	110234	91.91	2795	2810	2750	3605	1945	2775	2782.79	2.29	40572	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	744	18.41	0.86	12	0.41	151.00	3248.00	4165	20230515	-33.25	2160	20230102	28.70	4165	-33.25	20230515	2160	28.70	20230102	4165	-33.25	20230515	2160	28.70	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
51	20230823	150519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	0	3	0.00	286958395	103114	85.98	2795	2810	2750	3605	1945	2775	2782.97	2.29	39766	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	743	18.38	0.85	12	0.39	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
52	20230823	140522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2770	-5	5	-0.18	245480030	88161	73.51	2795	2810	2750	3605	1945	2775	2784.51	2.29	32520	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	741	18.34	0.85	12	0.33	151.00	3248.00	4165	20230515	-33.49	2160	20230102	28.24	4165	-33.49	20230515	2160	28.24	20230102	4165	-33.49	20230515	2160	28.24	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
53	20230823	130518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	0	3	0.00	213420305	76626	63.89	2795	2810	2750	3605	1945	2775	2785.29	2.29	29472	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	743	18.38	0.85	12	0.29	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
54	20230823	120522	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	10	2	0.36	168693015	60554	50.49	2795	2810	2750	3605	1945	2775	2785.93	2.29	19119	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	745	18.44	0.86	12	0.23	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
55	20230823	110519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	25	2	0.90	123041370	44167	36.83	2795	2810	2750	3605	1945	2775	2785.96	2.29	12178	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	749	18.54	0.86	12	0.17	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
56	20230823	100518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	0	3	0.00	47719850	17252	14.38	2795	2795	2750	3605	1945	2775	2765.76	2.29	-1217	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	743	18.38	0.85	12	0.06	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
57	20230823	090524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	10	2	0.36	11222170	4046	3.37	2795	2795	2755	3605	1945	2775	2773.44	2.29	-2778	2895	2835	2800	2740	2705	2817	2722	134	830	500	1940	5	1	26758328	745	18.44	0.86	12	0.02	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.93	N	053270	500	133 억	612948	N	N	N	N
58	20230822	160515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-40	5	-1.42	321177800	114957	114.84	2840	2860	2765	3655	1975	2815	2793.90	2.28	-9325	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	743	18.38	0.85	12	0.43	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
59	20230822	150516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-40	5	-1.42	305176240	109180	109.06	2840	2860	2770	3655	1975	2815	2795.17	2.28	-9721	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	743	18.38	0.85	12	0.41	151.00	3248.00	4165	20230515	-33.37	2160	20230102	28.47	4165	-33.37	20230515	2160	28.47	20230102	4165	-33.37	20230515	2160	28.47	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
60	20230822	140521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	-20	5	-0.71	233778300	83508	83.42	2840	2860	2780	3655	1975	2815	2799.47	2.28	-10252	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	748	18.51	0.86	12	0.31	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
61	20230822	130516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	-20	5	-0.71	209737015	74934	74.85	2840	2860	2780	3655	1975	2815	2798.96	2.28	-7643	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	748	18.51	0.86	12	0.28	151.00	3248.00	4165	20230515	-32.89	2160	20230102	29.40	4165	-32.89	20230515	2160	29.40	20230102	4165	-32.89	20230515	2160	29.40	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
62	20230822	120508	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-25	5	-0.89	178633280	63802	63.73	2840	2860	2780	3655	1975	2815	2799.81	2.28	-8197	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	747	18.48	0.86	12	0.24	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
63	20230822	110514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-25	5	-0.89	145402085	51922	51.87	2840	2860	2780	3655	1975	2815	2800.39	2.28	-15136	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	747	18.48	0.86	12	0.19	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
64	20230822	100512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	-30	5	-1.07	84072020	29929	29.90	2840	2860	2780	3655	1975	2815	2809.05	2.28	-14014	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	745	18.44	0.86	12	0.11	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
65	20230822	090515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	25	2	0.89	10130885	3568	3.56	2840	2860	2820	3655	1975	2815	2839.37	2.28	-1266	2901	2857	2831	2787	2761	2880	2810	134	840	500	1970	5	1	26758328	760	18.81	0.87	12	0.01	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	1.95	N	053270	500	133 억	610682	N	N	N	N
66	20230821	160514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-20	5	-0.71	282072625	99499	60.10	2805	2875	2805	3685	1985	2835	2834.95	2.24	-126	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	753	18.64	0.87	12	0.37	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
67	20230821	150518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	-15	5	-0.53	250902405	88431	53.42	2805	2875	2805	3685	1985	2835	2837.27	2.24	-3737	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	755	18.68	0.87	12	0.33	151.00	3248.00	4165	20230515	-32.29	2160	20230102	30.56	4165	-32.29	20230515	2160	30.56	20230102	4165	-32.29	20230515	2160	30.56	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
68	20230821	140517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	-5	5	-0.18	201636020	70976	42.87	2805	2875	2805	3685	1985	2835	2840.90	2.24	-5890	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	757	18.74	0.87	12	0.27	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
69	20230821	130519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	10	2	0.35	148598545	52272	31.57	2805	2875	2805	3685	1985	2835	2842.79	2.24	-1293	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	761	18.84	0.88	12	0.20	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
70	20230821	120517	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	10	2	0.35	137949330	48534	29.32	2805	2875	2805	3685	1985	2835	2842.32	2.24	1209	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	761	18.84	0.88	12	0.18	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
71	20230821	110516	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2875	40	2	1.41	93432775	32924	19.89	2805	2875	2805	3685	1985	2835	2837.83	2.24	7257	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	769	19.04	0.89	12	0.12	151.00	3248.00	4165	20230515	-30.97	2160	20230102	33.10	4165	-30.97	20230515	2160	33.10	20230102	4165	-30.97	20230515	2160	33.10	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
72	20230821	100514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2855	20	2	0.71	77120970	27216	16.44	2805	2865	2805	3685	1985	2835	2833.66	2.24	10387	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	764	18.91	0.88	12	0.10	151.00	3248.00	4165	20230515	-31.45	2160	20230102	32.18	4165	-31.45	20230515	2160	32.18	20230102	4165	-31.45	20230515	2160	32.18	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
73	20230821	090521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	-5	5	-0.18	16757460	5963	3.60	2805	2840	2805	3685	1985	2835	2810.24	2.24	2108	2951	2892	2821	2762	2691	2922	2792	134	850	500	1980	5	1	26758328	757	18.74	0.87	12	0.02	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.09	N	053270	500	133 억	599112	N	N	N	N
74	20230818	160515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2835	25	2	0.89	463512075	163890	68.32	2785	2880	2750	3650	1970	2810	2828.19	2.09	31836	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	759	18.77	0.87	12	0.61	151.00	3248.00	4165	20230515	-31.93	2160	20230102	31.25	4165	-31.93	20230515	2160	31.25	20230102	4165	-31.93	20230515	2160	31.25	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
75	20230818	150509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	40	2	1.42	445361825	157517	65.67	2785	2880	2750	3650	1970	2810	2827.39	2.09	32293	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	763	18.87	0.88	12	0.59	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
76	20230818	140514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	50	2	1.78	388497815	137543	57.34	2785	2880	2750	3650	1970	2810	2824.56	2.09	31099	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	765	18.94	0.88	12	0.51	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
77	20230818	130511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	30	2	1.07	327414610	116200	48.44	2785	2860	2750	3650	1970	2810	2817.68	2.09	29516	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	760	18.81	0.87	12	0.43	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
78	20230818	120521	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2840	30	2	1.07	262384265	93375	38.93	2785	2855	2750	3650	1970	2810	2810.01	2.09	20610	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	760	18.81	0.87	12	0.35	151.00	3248.00	4165	20230515	-31.81	2160	20230102	31.48	4165	-31.81	20230515	2160	31.48	20230102	4165	-31.81	20230515	2160	31.48	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
79	20230818	110513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	20	2	0.71	220066700	78488	32.72	2785	2855	2750	3650	1970	2810	2803.82	2.09	14485	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	757	18.74	0.87	12	0.29	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
80	20230818	100514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	-10	5	-0.36	114231005	40919	17.06	2785	2825	2750	3650	1970	2810	2791.63	2.09	7661	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	749	18.54	0.86	12	0.15	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
81	20230818	090514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-20	5	-0.71	11873900	4263	1.78	2785	2795	2760	3650	1970	2810	2785.21	2.09	-2952	2930	2870	2790	2730	2650	2900	2760	134	840	500	1960	5	1	26758328	747	18.48	0.86	12	0.02	151.00	3248.00	4165	20230515	-33.01	2160	20230102	29.17	4165	-33.01	20230515	2160	29.17	20230102	4165	-33.01	20230515	2160	29.17	20230102	2.35	N	053270	500	133 억	559087	N	N	N	N
82	20230817	160514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	-5	5	-0.18	661871410	239665	61.36	2740	2850	2710	3655	1975	2815	2761.60	1.97	30822	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	752	18.61	0.87	12	0.90	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
83	20230817	150519	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2800	-15	5	-0.53	631166515	228745	58.56	2740	2850	2710	3655	1975	2815	2759.22	1.97	29221	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	749	18.54	0.86	12	0.85	151.00	3248.00	4165	20230515	-32.77	2160	20230102	29.63	4165	-32.77	20230515	2160	29.63	20230102	4165	-32.77	20230515	2160	29.63	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
84	20230817	140514	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2810	-5	5	-0.18	590900825	214398	54.89	2740	2850	2710	3655	1975	2815	2756.05	1.97	26144	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	752	18.61	0.87	12	0.80	151.00	3248.00	4165	20230515	-32.53	2160	20230102	30.09	4165	-32.53	20230515	2160	30.09	20230102	4165	-32.53	20230515	2160	30.09	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
85	20230817	130510	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2805	-10	5	-0.36	496378365	180969	46.33	2740	2815	2710	3655	1975	2815	2742.83	1.97	22965	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	751	18.58	0.86	12	0.68	151.00	3248.00	4165	20230515	-32.65	2160	20230102	29.86	4165	-32.65	20230515	2160	29.86	20230102	4165	-32.65	20230515	2160	29.86	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
86	20230817	120513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2785	-30	5	-1.07	454478210	165981	42.49	2740	2795	2710	3655	1975	2815	2738.07	1.97	22798	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	745	18.44	0.86	12	0.62	151.00	3248.00	4165	20230515	-33.13	2160	20230102	28.94	4165	-33.13	20230515	2160	28.94	20230102	4165	-33.13	20230515	2160	28.94	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
87	20230817	110513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2730	-85	5	-3.02	347715550	127237	32.58	2740	2790	2710	3655	1975	2815	2732.73	1.97	11419	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	731	18.08	0.84	12	0.48	151.00	3248.00	4165	20230515	-34.45	2160	20230102	26.39	4165	-34.45	20230515	2160	26.39	20230102	4165	-34.45	20230515	2160	26.39	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
88	20230817	100511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2735	-80	5	-2.84	243229510	88895	22.76	2740	2790	2710	3655	1975	2815	2736.02	1.97	-8246	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	732	18.11	0.84	12	0.33	151.00	3248.00	4165	20230515	-34.33	2160	20230102	26.62	4165	-34.33	20230515	2160	26.62	20230102	4165	-34.33	20230515	2160	26.62	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
89	20230817	090511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2760	-55	5	-1.95	72888810	26553	6.80	2740	2790	2730	3655	1975	2815	2744.65	1.97	2259	3028	2921	2863	2756	2698	2892	2727	134	840	500	1970	5	1	26758328	739	18.28	0.85	12	0.10	151.00	3248.00	4165	20230515	-33.73	2160	20230102	27.78	4165	-33.73	20230515	2160	27.78	20230102	4165	-33.73	20230515	2160	27.78	20230102	2.35	N	053270	500	133 억	526113	N	N	N	N
90	20230816	160512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-145	5	-4.90	1109269720	389616	118.65	2965	2970	2805	3845	2075	2960	2846.28	1.97	-2848	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	753	18.64	0.87	12	1.46	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
91	20230816	150513	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-145	5	-4.90	1083857310	380598	115.91	2965	2970	2805	3845	2075	2960	2846.94	1.97	-1400	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	753	18.64	0.87	12	1.42	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
92	20230816	140512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	-145	5	-4.90	997734710	350022	106.60	2965	2970	2805	3845	2075	2960	2849.61	1.97	1386	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	753	18.64	0.87	12	1.31	151.00	3248.00	4165	20230515	-32.41	2160	20230102	30.32	4165	-32.41	20230515	2160	30.32	20230102	4165	-32.41	20230515	2160	30.32	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
93	20230816	130512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	-135	5	-4.56	911064700	319264	97.23	2965	2970	2805	3845	2075	2960	2852.70	1.97	8187	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	756	18.71	0.87	12	1.19	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
94	20230816	120518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2825	-135	5	-4.56	811969580	284304	86.58	2965	2970	2805	3845	2075	2960	2854.96	1.97	-11744	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	756	18.71	0.87	12	1.06	151.00	3248.00	4165	20230515	-32.17	2160	20230102	30.79	4165	-32.17	20230515	2160	30.79	20230102	4165	-32.17	20230515	2160	30.79	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
95	20230816	110515	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2850	-110	5	-3.72	604791285	211163	64.31	2965	2970	2805	3845	2075	2960	2862.81	1.97	-14044	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	763	18.87	0.88	12	0.79	151.00	3248.00	4165	20230515	-31.57	2160	20230102	31.94	4165	-31.57	20230515	2160	31.94	20230102	4165	-31.57	20230515	2160	31.94	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
96	20230816	100512	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	-130	5	-4.39	421444115	146543	44.63	2965	2970	2805	3845	2075	2960	2874.27	1.97	-42934	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	757	18.74	0.87	12	0.55	151.00	3248.00	4165	20230515	-32.05	2160	20230102	31.02	4165	-32.05	20230515	2160	31.02	20230102	4165	-32.05	20230515	2160	31.02	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
97	20230816	090510	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2940	-20	5	-0.68	80311775	27121	8.26	2965	2970	2935	3845	2075	2960	2961.38	1.97	-13370	3133	3046	2963	2876	2793	3090	2920	134	885	500	2070	5	1	26758328	787	19.47	0.91	12	0.10	151.00	3248.00	4165	20230515	-29.41	2160	20230102	36.11	4165	-29.41	20230515	2160	36.11	20230102	4165	-29.41	20230515	2160	36.11	20230102	2.39	N	053270	500	133 억	527964	N	N	N	N
98	20230814	160507	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	15	2	0.51	957355365	323457	294.23	2945	3050	2880	3825	2065	2945	2959.76	2.42	-115881	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	792	19.60	0.91	12	1.21	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
99	20230814	150506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	5	2	0.17	889567435	300505	273.35	2945	3050	2880	3825	2065	2945	2960.24	2.42	-108925	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	789	19.54	0.91	12	1.12	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
100	20230814	140506	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	20	2	0.68	751821310	253653	230.73	2945	3050	2880	3825	2065	2945	2963.98	2.42	-90792	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	793	19.64	0.91	12	0.95	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
101	20230814	130504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-50	5	-1.70	203698890	69695	63.40	2945	3010	2880	3825	2065	2945	2922.72	2.42	-21351	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	775	19.17	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
102	20230814	120503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-45	5	-1.53	187744405	64175	58.38	2945	3010	2890	3825	2065	2945	2925.51	2.42	-21923	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	776	19.21	0.89	12	0.24	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
103	20230814	110503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-30	5	-1.02	119833960	40746	37.06	2945	3010	2900	3825	2065	2945	2941.00	2.42	-16906	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	780	19.30	0.90	12	0.15	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
104	20230814	100503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	-15	5	-0.51	83075860	28178	25.63	2945	3010	2900	3825	2065	2945	2948.25	2.42	-8599	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	784	19.40	0.90	12	0.11	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
105	20230814	090503	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-20	5	-0.68	23484895	7994	7.27	2945	3010	2900	3825	2065	2945	2937.82	2.42	-5347	3058	3001	2963	2906	2868	3030	2935	134	880	500	2060	5	1	26758328	783	19.37	0.90	12	0.03	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.42	N	053270	500	133 억	647131	N	N	N	N
106	20230811	160502	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	30	2	1.03	323742990	108621	176.64	2925	3020	2925	3785	2045	2915	2980.48	2.34	19417	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	788	19.50	0.91	12	0.41	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
107	20230811	150500	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	50	2	1.72	285873310	95806	155.80	2925	3020	2925	3785	2045	2915	2983.88	2.34	17831	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	793	19.64	0.91	12	0.36	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
108	20230811	140501	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	75	2	2.57	215890210	72259	117.51	2925	3020	2925	3785	2045	2915	2987.73	2.34	15441	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	800	19.80	0.92	12	0.27	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
109	20230811	130459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3000	85	2	2.92	184496870	61756	100.43	2925	3020	2925	3785	2045	2915	2987.51	2.34	18363	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	803	19.87	0.92	12	0.23	151.00	3248.00	4165	20230515	-27.97	2160	20230102	38.89	4165	-27.97	20230515	2160	38.89	20230102	4165	-27.97	20230515	2160	38.89	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
110	20230811	120457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	80	2	2.74	172268705	57679	93.80	2925	3020	2925	3785	2045	2915	2986.68	2.34	17012	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	801	19.83	0.92	12	0.22	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
111	20230811	110455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	80	2	2.74	149719415	50133	81.53	2925	3020	2925	3785	2045	2915	2986.44	2.34	16017	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	801	19.83	0.92	12	0.19	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
112	20230811	100454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3005	90	2	3.09	101144320	33943	55.20	2925	3010	2925	3785	2045	2915	2979.83	2.34	8308	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	804	19.90	0.93	12	0.13	151.00	3248.00	4165	20230515	-27.85	2160	20230102	39.12	4165	-27.85	20230515	2160	39.12	20230102	4165	-27.85	20230515	2160	39.12	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
113	20230811	090459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	15	2	0.51	4443325	1517	2.47	2925	2935	2925	3785	2045	2915	2929.02	2.34	308	2998	2956	2918	2876	2838	2937	2857	134	870	500	2040	5	1	26758328	784	19.40	0.90	12	0.01	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.45	N	053270	500	133 억	627337	N	N	N	N
114	20230810	160457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-40	5	-1.35	178301180	61113	61.89	2960	2960	2880	3840	2070	2955	2917.57	2.37	-6610	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	780	19.30	0.90	12	0.23	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
115	20230810	150453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	-45	5	-1.52	169460340	58081	58.82	2960	2960	2880	3840	2070	2955	2917.66	2.37	-6708	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	779	19.27	0.90	12	0.22	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
116	20230810	140454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-30	5	-1.02	103553820	35449	35.90	2960	2960	2880	3840	2070	2955	2921.21	2.37	-8097	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	783	19.37	0.90	12	0.13	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
117	20230810	130449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-50	5	-1.69	93338460	31943	32.35	2960	2960	2880	3840	2070	2955	2922.03	2.37	-8032	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	777	19.24	0.89	12	0.12	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
118	20230810	120455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-35	5	-1.18	66220590	22679	22.97	2960	2960	2880	3840	2070	2955	2919.91	2.37	-5237	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	781	19.34	0.90	12	0.08	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
119	20230810	110457	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-35	5	-1.18	51276125	17550	17.77	2960	2960	2880	3840	2070	2955	2921.72	2.37	-5386	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	781	19.34	0.90	12	0.07	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
120	20230810	100456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-40	5	-1.35	38948185	13318	13.49	2960	2960	2880	3840	2070	2955	2924.48	2.37	-5058	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	780	19.30	0.90	12	0.05	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
121	20230810	090459	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-30	5	-1.02	17659570	5982	6.06	2960	2960	2925	3840	2070	2955	2952.12	2.37	-5169	3035	2995	2920	2880	2805	3015	2900	134	885	500	2060	5	1	26758328	783	19.37	0.90	12	0.02	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.55	N	053270	500	133 억	633484	N	N	N	N
122	20230809	160454	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	95	2	3.32	287825710	98540	47.30	2880	2960	2845	3715	2005	2860	2920.90	2.19	47275	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	791	19.57	0.91	12	0.37	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
123	20230809	150449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	100	2	3.50	259047840	88769	42.61	2880	2960	2845	3715	2005	2860	2918.22	2.19	45988	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	792	19.60	0.91	12	0.33	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
124	20230809	140448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2945	85	2	2.97	205417110	70551	33.87	2880	2950	2845	3715	2005	2860	2911.61	2.19	37899	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	788	19.50	0.91	12	0.26	151.00	3248.00	4165	20230515	-29.29	2160	20230102	36.34	4165	-29.29	20230515	2160	36.34	20230102	4165	-29.29	20230515	2160	36.34	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
125	20230809	130458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2935	75	2	2.62	174187875	59935	28.77	2880	2940	2845	3715	2005	2860	2906.28	2.19	31134	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	785	19.44	0.90	12	0.22	151.00	3248.00	4165	20230515	-29.53	2160	20230102	35.88	4165	-29.53	20230515	2160	35.88	20230102	4165	-29.53	20230515	2160	35.88	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
126	20230809	120456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	60	2	2.10	150998725	52020	24.97	2880	2940	2845	3715	2005	2860	2902.71	2.19	27803	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	781	19.34	0.90	12	0.19	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
127	20230809	110455	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	50	2	1.75	96587340	33392	16.03	2880	2920	2845	3715	2005	2860	2892.53	2.19	14912	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	779	19.27	0.90	12	0.12	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
128	20230809	100448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	50	2	1.75	66844995	23169	11.12	2880	2910	2845	3715	2005	2860	2885.10	2.19	11678	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	779	19.27	0.90	12	0.09	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
129	20230809	090448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2845	-15	5	-0.52	6296150	2204	1.06	2880	2880	2845	3715	2005	2860	2856.69	2.19	-1018	3046	2952	2901	2807	2756	2927	2782	134	855	500	2000	5	1	26758328	761	18.84	0.88	12	0.01	151.00	3248.00	4165	20230515	-31.69	2160	20230102	31.71	4165	-31.69	20230515	2160	31.71	20230102	4165	-31.69	20230515	2160	31.71	20230102	2.56	N	053270	500	133 억	585740	N	N	N	N
130	20230808	160458	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2860	-130	5	-4.35	600592545	206774	93.26	2940	2995	2850	3885	2095	2990	2904.69	2.37	-48893	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	765	18.94	0.88	12	0.77	151.00	3248.00	4165	20230515	-31.33	2160	20230102	32.41	4165	-31.33	20230515	2160	32.41	20230102	4165	-31.33	20230515	2160	32.41	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
131	20230808	150452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-110	5	-3.68	535513905	184034	83.01	2940	2995	2855	3885	2095	2990	2909.86	2.37	-48115	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	771	19.07	0.89	12	0.69	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
132	20230808	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-95	5	-3.18	454214995	155765	70.26	2940	2995	2875	3885	2095	2990	2916.03	2.37	-37327	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	775	19.17	0.89	12	0.58	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
133	20230808	130444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-85	5	-2.84	381669650	130673	58.94	2940	2995	2895	3885	2095	2990	2920.80	2.37	-26970	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	777	19.24	0.89	12	0.49	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
134	20230808	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-75	5	-2.51	260542810	88949	40.12	2940	2995	2905	3885	2095	2990	2929.13	2.37	-31683	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	780	19.30	0.90	12	0.33	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
135	20230808	110445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2905	-85	5	-2.84	232370975	79283	35.76	2940	2995	2905	3885	2095	2990	2930.91	2.37	-29926	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	777	19.24	0.89	12	0.30	151.00	3248.00	4165	20230515	-30.25	2160	20230102	34.49	4165	-30.25	20230515	2160	34.49	20230102	4165	-30.25	20230515	2160	34.49	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
136	20230808	100452	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-70	5	-2.34	146043030	49681	22.41	2940	2995	2915	3885	2095	2990	2939.62	2.37	-15173	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	781	19.34	0.90	12	0.19	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
137	20230808	090451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2975	-15	5	-0.50	43674835	14789	6.67	2940	2995	2940	3885	2095	2990	2953.20	2.37	505	3083	3036	2948	2901	2813	2992	2857	134	895	500	2090	5	1	26758328	796	19.70	0.92	12	0.06	151.00	3248.00	4165	20230515	-28.57	2160	20230102	37.73	4165	-28.57	20230515	2160	37.73	20230102	4165	-28.57	20230515	2160	37.73	20230102	2.58	N	053270	500	133 억	635008	N	N	N	N
138	20230807	160450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2990	20	2	0.67	641682000	220790	195.36	2995	2995	2860	3860	2080	2970	2905.55	2.27	28436	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	800	19.80	0.92	12	0.83	151.00	3248.00	4165	20230515	-28.21	2160	20230102	38.43	4165	-28.21	20230515	2160	38.43	20230102	4165	-28.21	20230515	2160	38.43	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
139	20230807	150448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2920	-50	5	-1.68	588882585	202942	179.57	2995	2995	2860	3860	2080	2970	2901.73	2.27	26984	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	781	19.34	0.90	12	0.76	151.00	3248.00	4165	20230515	-29.89	2160	20230102	35.19	4165	-29.89	20230515	2160	35.19	20230102	4165	-29.89	20230515	2160	35.19	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
140	20230807	140450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2900	-70	5	-2.36	504336580	173915	153.89	2995	2995	2860	3860	2080	2970	2899.90	2.27	5632	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	776	19.21	0.89	12	0.65	151.00	3248.00	4165	20230515	-30.37	2160	20230102	34.26	4165	-30.37	20230515	2160	34.26	20230102	4165	-30.37	20230515	2160	34.26	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
141	20230807	130446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2910	-60	5	-2.02	441618700	152228	134.70	2995	2995	2860	3860	2080	2970	2901.03	2.27	1255	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	779	19.27	0.90	12	0.57	151.00	3248.00	4165	20230515	-30.13	2160	20230102	34.72	4165	-30.13	20230515	2160	34.72	20230102	4165	-30.13	20230515	2160	34.72	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
142	20230807	120445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-45	5	-1.52	420976480	145157	128.44	2995	2995	2860	3860	2080	2970	2900.15	2.27	-2719	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	783	19.37	0.90	12	0.54	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
143	20230807	110442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2915	-55	5	-1.85	390440865	134664	119.16	2995	2995	2860	3860	2080	2970	2899.37	2.27	-11018	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	780	19.30	0.90	12	0.50	151.00	3248.00	4165	20230515	-30.01	2160	20230102	34.95	4165	-30.01	20230515	2160	34.95	20230102	4165	-30.01	20230515	2160	34.95	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
144	20230807	100446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2880	-90	5	-3.03	244989585	84311	74.60	2995	2995	2860	3860	2080	2970	2905.78	2.27	-42269	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	771	19.07	0.89	12	0.32	151.00	3248.00	4165	20230515	-30.85	2160	20230102	33.33	4165	-30.85	20230515	2160	33.33	20230102	4165	-30.85	20230515	2160	33.33	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
145	20230807	090446	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	-20	5	-0.67	19341005	6503	5.75	2995	2995	2950	3860	2080	2970	2974.17	2.27	-5579	3046	3007	2951	2912	2856	3027	2932	134	890	500	2070	5	1	26758328	789	19.54	0.91	12	0.02	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.62	N	053270	500	133 억	606184	N	N	N	N
146	20230804	160442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2970	10	2	0.34	332343370	112525	74.29	2920	2990	2895	3845	2075	2960	2953.46	2.19	18648	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	795	19.67	0.91	12	0.42	151.00	3248.00	4165	20230515	-28.69	2160	20230102	37.50	4165	-28.69	20230515	2160	37.50	20230102	4165	-28.69	20230515	2160	37.50	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
147	20230804	150443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	20	2	0.68	290569900	98480	65.02	2920	2990	2895	3845	2075	2960	2950.55	2.19	16212	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	797	19.74	0.92	12	0.37	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
148	20230804	140449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2980	20	2	0.68	244194785	82932	54.75	2920	2985	2895	3845	2075	2960	2944.52	2.19	17307	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	797	19.74	0.92	12	0.31	151.00	3248.00	4165	20230515	-28.45	2160	20230102	37.96	4165	-28.45	20230515	2160	37.96	20230102	4165	-28.45	20230515	2160	37.96	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
149	20230804	130442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	-10	5	-0.34	189237635	64376	42.50	2920	2965	2895	3845	2075	2960	2939.57	2.19	4478	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	789	19.54	0.91	12	0.24	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
150	20230804	120442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2925	-35	5	-1.18	169937135	57793	38.15	2920	2965	2895	3845	2075	2960	2940.44	2.19	-182	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	783	19.37	0.90	12	0.22	151.00	3248.00	4165	20230515	-29.77	2160	20230102	35.42	4165	-29.77	20230515	2160	35.42	20230102	4165	-29.77	20230515	2160	35.42	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
151	20230804	110444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-5	5	-0.17	133379555	45338	29.93	2920	2965	2895	3845	2075	2960	2941.89	2.19	3944	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	791	19.57	0.91	12	0.17	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
152	20230804	100438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	0	3	0.00	81938640	27903	18.42	2920	2965	2895	3845	2075	2960	2936.55	2.19	-1895	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	792	19.60	0.91	12	0.10	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
153	20230804	090439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2895	-65	5	-2.20	19291635	6630	4.38	2920	2960	2895	3845	2075	2960	2909.75	2.19	-2928	3083	3021	2968	2906	2853	3017	2902	134	885	500	2070	5	1	26758328	775	19.17	0.89	12	0.02	151.00	3248.00	4165	20230515	-30.49	2160	20230102	34.03	4165	-30.49	20230515	2160	34.03	20230102	4165	-30.49	20230515	2160	34.03	20230102	2.61	N	053270	500	133 억	587136	N	N	N	N
154	20230803	160439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	-50	5	-1.66	445354430	150343	103.94	2960	3030	2915	3910	2110	3010	2962.25	2.23	-8804	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	792	19.60	0.91	12	0.56	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
155	20230803	150442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-45	5	-1.50	402669710	135907	93.96	2960	3030	2915	3910	2110	3010	2962.83	2.23	-11585	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	793	19.64	0.91	12	0.51	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
156	20230803	140437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2965	-45	5	-1.50	343026815	115782	80.05	2960	3030	2915	3910	2110	3010	2962.69	2.23	-13830	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	793	19.64	0.91	12	0.43	151.00	3248.00	4165	20230515	-28.81	2160	20230102	37.27	4165	-28.81	20230515	2160	37.27	20230102	4165	-28.81	20230515	2160	37.27	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
157	20230803	130441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2950	-60	5	-1.99	321597210	108520	75.03	2960	3030	2915	3910	2110	3010	2963.48	2.23	-13268	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	789	19.54	0.91	12	0.41	151.00	3248.00	4165	20230515	-29.17	2160	20230102	36.57	4165	-29.17	20230515	2160	36.57	20230102	4165	-29.17	20230515	2160	36.57	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
158	20230803	120441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2955	-55	5	-1.83	284630490	95954	66.34	2960	3030	2915	3910	2110	3010	2966.32	2.23	-14773	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	791	19.57	0.91	12	0.36	151.00	3248.00	4165	20230515	-29.05	2160	20230102	36.81	4165	-29.05	20230515	2160	36.81	20230102	4165	-29.05	20230515	2160	36.81	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
159	20230803	110437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2930	-80	5	-2.66	238464510	80160	55.42	2960	3030	2925	3910	2110	3010	2974.85	2.23	-17761	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	784	19.40	0.90	12	0.30	151.00	3248.00	4165	20230515	-29.65	2160	20230102	35.65	4165	-29.65	20230515	2160	35.65	20230102	4165	-29.65	20230515	2160	35.65	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
160	20230803	100437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2995	-15	5	-0.50	130615120	43645	30.17	2960	3030	2950	3910	2110	3010	2992.67	2.23	-4593	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	801	19.83	0.92	12	0.16	151.00	3248.00	4165	20230515	-28.09	2160	20230102	38.66	4165	-28.09	20230515	2160	38.66	20230102	4165	-28.09	20230515	2160	38.66	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
161	20230803	090437	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2960	-50	5	-1.66	13915980	4696	3.25	2960	3010	2960	3910	2110	3010	2963.25	2.23	486	3170	3090	3045	2965	2920	3067	2942	134	900	500	2100	5	1	26758328	792	19.60	0.91	12	0.02	151.00	3248.00	4165	20230515	-28.93	2160	20230102	37.04	4165	-28.93	20230515	2160	37.04	20230102	4165	-28.93	20230515	2160	37.04	20230102	2.58	N	053270	500	133 억	595909	N	N	N	N
162	20230802	160440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3010	-90	5	-2.90	431980200	141323	67.94	3080	3125	3000	4030	2170	3100	3056.71	2.34	-30680	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	805	19.93	0.93	12	0.53	151.00	3248.00	4165	20230515	-27.73	2160	20230102	39.35	4165	-27.73	20230515	2160	39.35	20230102	4165	-27.73	20230515	2160	39.35	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
163	20230802	150445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3030	-70	5	-2.26	420397745	137483	66.09	3080	3125	3000	4030	2170	3100	3057.82	2.34	-29746	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	811	20.07	0.93	12	0.51	151.00	3248.00	4165	20230515	-27.25	2160	20230102	40.28	4165	-27.25	20230515	2160	40.28	20230102	4165	-27.25	20230515	2160	40.28	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
164	20230802	140440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3020	-80	5	-2.58	372460480	121542	58.43	3080	3125	3000	4030	2170	3100	3064.46	2.34	-27191	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	808	20.00	0.93	12	0.45	151.00	3248.00	4165	20230515	-27.49	2160	20230102	39.81	4165	-27.49	20230515	2160	39.81	20230102	4165	-27.49	20230515	2160	39.81	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
165	20230802	130438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3040	-60	5	-1.94	272666750	88551	42.57	3080	3125	3035	4030	2170	3100	3079.21	2.34	-22755	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	813	20.13	0.94	12	0.33	151.00	3248.00	4165	20230515	-27.01	2160	20230102	40.74	4165	-27.01	20230515	2160	40.74	20230102	4165	-27.01	20230515	2160	40.74	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
166	20230802	120434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3050	-50	5	-1.61	249030475	80796	38.84	3080	3125	3035	4030	2170	3100	3082.21	2.34	-22897	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	816	20.20	0.94	12	0.30	151.00	3248.00	4165	20230515	-26.77	2160	20230102	41.20	4165	-26.77	20230515	2160	41.20	20230102	4165	-26.77	20230515	2160	41.20	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
167	20230802	110433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3065	-35	5	-1.13	168768580	54547	26.22	3080	3125	3050	4030	2170	3100	3094.00	2.34	-21721	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	820	20.30	0.94	12	0.20	151.00	3248.00	4165	20230515	-26.41	2160	20230102	41.90	4165	-26.41	20230515	2160	41.90	20230102	4165	-26.41	20230515	2160	41.90	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
168	20230802	100435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	10	2	0.32	104210610	33671	16.19	3080	3125	3050	4030	2170	3100	3094.97	2.34	-13266	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	832	20.60	0.96	12	0.13	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
169	20230802	090435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3080	-20	5	-0.65	28276080	9231	4.44	3080	3090	3050	4030	2170	3100	3063.17	2.34	-1161	3200	3150	3095	3045	2990	3122	3017	134	930	500	2170	5	1	26758328	824	20.40	0.95	12	0.03	151.00	3248.00	4165	20230515	-26.05	2160	20230102	42.59	4165	-26.05	20230515	2160	42.59	20230102	4165	-26.05	20230515	2160	42.59	20230102	2.55	N	053270	500	133 억	626589	N	N	N	N
170	20230801	160436	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3100	-10	5	-0.32	641821765	206851	109.32	3105	3145	3040	4040	2180	3110	3102.82	2.32	5778	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	830	20.53	0.95	12	0.77	151.00	3248.00	4165	20230515	-25.57	2160	20230102	43.52	4165	-25.57	20230515	2160	43.52	20230102	4165	-25.57	20230515	2160	43.52	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
171	20230801	150432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	-20	5	-0.64	618148125	199206	105.28	3105	3145	3040	4040	2180	3110	3103.06	2.32	4998	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	827	20.46	0.95	12	0.74	151.00	3248.00	4165	20230515	-25.81	2160	20230102	43.06	4165	-25.81	20230515	2160	43.06	20230102	4165	-25.81	20230515	2160	43.06	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
172	20230801	140442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3090	-20	5	-0.64	556995255	179436	94.83	3105	3145	3040	4040	2180	3110	3104.14	2.32	5271	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	827	20.46	0.95	12	0.67	151.00	3248.00	4165	20230515	-25.81	2160	20230102	43.06	4165	-25.81	20230515	2160	43.06	20230102	4165	-25.81	20230515	2160	43.06	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
173	20230801	130432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3115	5	2	0.16	440480910	141789	74.94	3105	3145	3040	4040	2180	3110	3106.59	2.32	33335	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	834	20.63	0.96	12	0.53	151.00	3248.00	4165	20230515	-25.21	2160	20230102	44.21	4165	-25.21	20230515	2160	44.21	20230102	4165	-25.21	20230515	2160	44.21	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
174	20230801	120433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	0	3	0.00	412992250	132937	70.26	3105	3145	3040	4040	2180	3110	3106.68	2.32	34002	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	832	20.60	0.96	12	0.50	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
175	20230801	110431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	0	3	0.00	393950035	126808	67.02	3105	3145	3040	4040	2180	3110	3106.66	2.32	35298	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	832	20.60	0.96	12	0.47	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
176	20230801	100435	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3110	0	3	0.00	294586740	94859	50.13	3105	3145	3040	4040	2180	3110	3105.52	2.32	24901	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	832	20.60	0.96	12	0.35	151.00	3248.00	4165	20230515	-25.33	2160	20230102	43.98	4165	-25.33	20230515	2160	43.98	20230102	4165	-25.33	20230515	2160	43.98	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N
177	20230801	090430	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3070	-40	5	-1.29	44689755	14560	7.70	3105	3110	3040	4040	2180	3110	3069.29	2.32	-930	3193	3151	3108	3066	3023	3130	3045	134	930	500	2170	5	1	26758328	821	20.33	0.95	12	0.05	151.00	3248.00	4165	20230515	-26.29	2160	20230102	42.13	4165	-26.29	20230515	2160	42.13	20230102	4165	-26.29	20230515	2160	42.13	20230102	2.55	N	053270	500	133 억	620808	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History