KissMeData/118990/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18420	760	2	4.30	8556719480	465527	140.08	17970	18700	17800	22950	12370	17660	18381.38	1.34	0	44583	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4512	11.72	2.51	12	1.90	1572.00	7348.00	23600	20230413	-21.95	11650	20220824	58.11	23600	-21.95	20230413	13150	40.08	20230103	23600	-21.95	20230413	11650	58.11	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
3	20230731	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18480	820	2	4.64	8256999700	449282	135.19	17970	18700	17800	22950	12370	17660	18378.99	1.34	0	44912	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4527	11.76	2.51	12	1.83	1572.00	7348.00	23600	20230413	-21.69	11650	20220824	58.63	23600	-21.69	20230413	13150	40.53	20230103	23600	-21.69	20230413	11650	58.63	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
4	20230731	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18410	750	2	4.25	7765985580	422614	127.16	17970	18700	17800	22950	12370	17660	18376.90	1.34	0	44965	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4510	11.71	2.51	12	1.73	1572.00	7348.00	23600	20230413	-21.99	11650	20220824	58.03	23600	-21.99	20230413	13150	40.00	20230103	23600	-21.99	20230413	11650	58.03	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
5	20230731	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18460	800	2	4.53	7166706410	390109	117.38	17970	18700	17800	22950	12370	17660	18371.92	1.34	0	43682	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4522	11.74	2.51	12	1.59	1572.00	7348.00	23600	20230413	-21.78	11650	20220824	58.45	23600	-21.78	20230413	13150	40.38	20230103	23600	-21.78	20230413	11650	58.45	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
6	20230731	120819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18520	860	2	4.87	6723956510	366174	110.18	17970	18700	17800	22950	12370	17660	18363.67	1.34	0	50405	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4537	11.78	2.52	12	1.49	1572.00	7348.00	23600	20230413	-21.53	11650	20220824	58.97	23600	-21.53	20230413	13150	40.84	20230103	23600	-21.53	20230413	11650	58.97	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
7	20230731	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18540	880	2	4.98	6002634370	327357	98.50	17970	18700	17800	22950	12370	17660	18337.67	1.34	0	42189	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4541	11.79	2.52	12	1.34	1572.00	7348.00	23600	20230413	-21.44	11650	20220824	59.14	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	11650	59.14	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
8	20230731	100817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18470	810	2	4.59	4803506100	262509	78.99	17970	18700	17800	22950	12370	17660	18299.63	1.34	0	28604	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4524	11.75	2.51	12	1.07	1572.00	7348.00	23600	20230413	-21.74	11650	20220824	58.54	23600	-21.74	20230413	13150	40.46	20230103	23600	-21.74	20230413	11650	58.54	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
9	20230731	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17860	200	2	1.13	74552150	4162	1.25	17970	17970	17850	22950	12370	17660	17946.05	1.34	0	-1401	18373	18016	17693	17336	17013	18195	17515	123	5290	500	12710	10	1	24495500	4375	11.36	2.43	12	0.02	1572.00	7348.00	23600	20230413	-24.32	11650	20220824	53.30	23600	-24.32	20230413	13150	35.82	20230103	23600	-24.32	20230413	11650	53.30	20220824	6.66	N	118990	500	122 억	329222	N	N	0	N	N
10	20230728	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17660	250	2	1.44	5794589500	326894	55.25	17610	18050	17370	22600	12190	17410	17726.30	1.39	0	-15984	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4326	11.23	2.40	12	1.33	1572.00	7348.00	23600	20230413	-25.17	11650	20220824	51.59	23600	-25.17	20230413	13150	34.30	20230103	23600	-25.17	20230413	11650	51.59	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
11	20230728	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17700	290	2	1.67	5500346860	310241	52.44	17610	18050	17370	22600	12190	17410	17729.33	1.39	0	-15920	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4336	11.26	2.41	12	1.27	1572.00	7348.00	23600	20230413	-25.00	11650	20220824	51.93	23600	-25.00	20230413	13150	34.60	20230103	23600	-25.00	20230413	11650	51.93	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
12	20230728	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17820	410	2	2.35	4985946550	281275	47.54	17610	18050	17370	22600	12190	17410	17726.30	1.39	0	-13599	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4365	11.34	2.43	12	1.15	1572.00	7348.00	23600	20230413	-24.49	11650	20220824	52.96	23600	-24.49	20230413	13150	35.51	20230103	23600	-24.49	20230413	11650	52.96	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
13	20230728	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17780	370	2	2.13	4453752810	251411	42.49	17610	18050	17370	22600	12190	17410	17715.10	1.39	0	-12676	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4355	11.31	2.42	12	1.03	1572.00	7348.00	23600	20230413	-24.66	11650	20220824	52.62	23600	-24.66	20230413	13150	35.21	20230103	23600	-24.66	20230413	11650	52.62	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
14	20230728	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17660	250	2	1.44	4015404180	226601	38.30	17610	18050	17370	22600	12190	17410	17720.23	1.39	0	-16844	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4326	11.23	2.40	12	0.93	1572.00	7348.00	23600	20230413	-25.17	11650	20220824	51.59	23600	-25.17	20230413	13150	34.30	20230103	23600	-25.17	20230413	11650	51.59	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
15	20230728	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17510	100	2	0.57	3665608770	206767	34.95	17610	18050	17370	22600	12190	17410	17728.30	1.39	0	-20566	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4289	11.14	2.38	12	0.84	1572.00	7348.00	23600	20230413	-25.81	11650	20220824	50.30	23600	-25.81	20230413	13150	33.16	20230103	23600	-25.81	20230413	11650	50.30	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
16	20230728	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17420	10	2	0.06	3223773160	181573	30.69	17610	18050	17370	22600	12190	17410	17754.81	1.39	0	-16584	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4267	11.08	2.37	12	0.74	1572.00	7348.00	23600	20230413	-26.19	11650	20220824	49.53	23600	-26.19	20230413	13150	32.47	20230103	23600	-26.19	20230413	11650	49.53	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
17	20230728	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17960	550	2	3.16	1388373060	77621	13.12	17610	18050	17500	22600	12190	17410	17886.93	1.39	0	-9061	18603	18006	17363	16766	16123	18305	17065	123	5205	500	12530	10	1	24495500	4399	11.42	2.44	12	0.32	1572.00	7348.00	23600	20230413	-23.90	11650	20220824	54.16	23600	-23.90	20230413	13150	36.58	20230103	23600	-23.90	20230413	11650	54.16	20220824	6.75	N	118990	500	122 억	341515	N	N	0	N	N
18	20230727	160806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17410	690	2	4.13	10182356920	583617	67.78	16720	17960	16720	21700	11710	16720	17458.64	1.09	23302	76005	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4265	11.08	2.37	12	2.38	1572.00	7348.00	23600	20230413	-26.23	11650	20220824	49.44	23600	-26.23	20230413	13150	32.40	20230103	23600	-26.23	20230413	11650	49.44	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
19	20230727	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17230	510	2	3.05	9863320030	565195	65.64	16720	17960	16720	21700	11710	16720	17463.20	1.09	23302	74260	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4221	10.96	2.34	12	2.31	1572.00	7348.00	23600	20230413	-26.99	11650	20220824	47.90	23600	-26.99	20230413	13150	31.03	20230103	23600	-26.99	20230413	11650	47.90	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
20	20230727	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17550	830	2	4.96	8765676950	501952	58.30	16720	17960	16720	21700	11710	16720	17476.97	1.09	23302	77237	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4299	11.16	2.39	12	2.05	1572.00	7348.00	23600	20230413	-25.64	11650	20220824	50.64	23600	-25.64	20230413	13150	33.46	20230103	23600	-25.64	20230413	11650	50.64	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
21	20230727	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17750	1030	2	6.16	8191122490	469318	54.51	16720	17960	16720	21700	11710	16720	17467.82	1.09	23302	78832	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4348	11.29	2.42	12	1.92	1572.00	7348.00	23600	20230413	-24.79	11650	20220824	52.36	23600	-24.79	20230413	13150	34.98	20230103	23600	-24.79	20230413	11650	52.36	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
22	20230727	120804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17860	1140	2	6.82	7206372430	413844	48.06	16720	17960	16720	21700	11710	16720	17428.92	1.09	23302	69060	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4375	11.36	2.43	12	1.69	1572.00	7348.00	23600	20230413	-24.32	11650	20220824	53.30	23600	-24.32	20230413	13150	35.82	20230103	23600	-24.32	20230413	11650	53.30	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
23	20230727	110807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17740	1020	2	6.10	5104402580	296073	34.39	16720	17800	16720	21700	11710	16720	17256.93	1.09	23302	28646	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4346	11.28	2.41	12	1.21	1572.00	7348.00	23600	20230413	-24.83	11650	20220824	52.27	23600	-24.83	20230413	13150	34.90	20230103	23600	-24.83	20230413	11650	52.27	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
24	20230727	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17060	340	2	2.03	2493045400	146629	17.03	16720	17220	16720	21700	11710	16720	17021.19	1.09	23302	-9413	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4179	10.85	2.32	12	0.60	1572.00	7348.00	23600	20230413	-27.71	11650	20220824	46.44	23600	-27.71	20230413	13150	29.73	20230103	23600	-27.71	20230413	11650	46.44	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
25	20230727	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16990	270	2	1.61	993501960	58626	6.81	16720	17220	16720	21700	11710	16720	16988.28	1.09	23302	-5646	18280	17500	17070	16290	15860	17285	16075	123	4995	500	12030	10	1	24495500	4162	10.81	2.31	12	0.24	1572.00	7348.00	23600	20230413	-28.01	11650	20220824	45.84	23600	-28.01	20230413	13150	29.20	20230103	23600	-28.01	20230413	11650	45.84	20220824	6.76	N	118990	500	122 억	266728	N	N	1	N	N
26	20230726	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16720	-1090	5	-6.12	14206934820	835227	187.41	17820	17850	16640	23150	12470	17810	17011.13	0.99	0	20557	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4096	10.64	2.28	12	3.41	1572.00	7348.00	23600	20230413	-29.15	11200	20220725	49.29	23600	-29.15	20230413	13150	27.15	20230103	23600	-29.15	20230413	11650	43.52	20220824	6.73	N	118990	500	122 억	243426	N	N	1	N	N
27	20230726	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16770	-1040	5	-5.84	13630206660	800807	179.68	17820	17850	16640	23150	12470	17810	17020.59	0.99	0	16393	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4108	10.67	2.28	12	3.27	1572.00	7348.00	23600	20230413	-28.94	11200	20220725	49.73	23600	-28.94	20230413	13150	27.53	20230103	23600	-28.94	20230413	11650	43.95	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
28	20230726	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16750	-1060	5	-5.95	12174666100	714730	160.37	17820	17850	16640	23150	12470	17810	17033.94	0.99	0	13597	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4103	10.66	2.28	12	2.92	1572.00	7348.00	23600	20230413	-29.03	11200	20220725	49.55	23600	-29.03	20230413	13150	27.38	20230103	23600	-29.03	20230413	11650	43.78	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
29	20230726	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16660	-1150	5	-6.46	10381427230	607797	136.38	17820	17850	16640	23150	12470	17810	17080.42	0.99	0	13259	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4081	10.60	2.27	12	2.48	1572.00	7348.00	23600	20230413	-29.41	11200	20220725	48.75	23600	-29.41	20230413	13150	26.69	20230103	23600	-29.41	20230413	11650	43.00	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
30	20230726	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16880	-930	5	-5.22	8730674620	509214	114.26	17820	17850	16800	23150	12470	17810	17145.39	0.99	0	30207	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4135	10.74	2.30	12	2.08	1572.00	7348.00	23600	20230413	-28.47	11200	20220725	50.71	23600	-28.47	20230413	13150	28.37	20230103	23600	-28.47	20230413	11650	44.89	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
31	20230726	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16910	-900	5	-5.05	7888757670	459440	103.09	17820	17850	16800	23150	12470	17810	17170.38	0.99	0	37289	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4142	10.76	2.30	12	1.88	1572.00	7348.00	23600	20230413	-28.35	11200	20220725	50.98	23600	-28.35	20230413	13150	28.59	20230103	23600	-28.35	20230413	11650	45.15	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
32	20230726	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17110	-700	5	-3.93	4882974220	282403	63.36	17820	17850	17100	23150	12470	17810	17290.80	0.99	0	31259	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4191	10.88	2.33	12	1.15	1572.00	7348.00	23600	20230413	-27.50	11200	20220725	52.77	23600	-27.50	20230413	13150	30.11	20230103	23600	-27.50	20230413	11650	46.87	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
33	20230726	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17520	-290	5	-1.63	555179690	31341	7.03	17820	17850	17500	23150	12470	17810	17714.17	0.99	0	-3033	18543	18176	17983	17616	17423	18080	17520	123	5340	500	12820	10	1	24495500	4292	11.15	2.38	12	0.13	1572.00	7348.00	23600	20230413	-25.76	11200	20220725	56.43	23600	-25.76	20230413	13150	33.23	20230103	23600	-25.76	20230413	11650	50.39	20220824	6.73	N	118990	500	122 억	243426	N	N	0	N	N
34	20230725	160755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17810	-300	5	-1.66	7825106410	435215	84.70	18000	18350	17790	23500	12680	18110	17980.38	1.00	0	4744	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4363	11.33	2.42	12	1.78	1572.00	7348.00	23600	20230413	-24.53	11050	20220722	61.18	23600	-24.53	20230413	13150	35.44	20230103	23600	-24.53	20230413	11200	59.02	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
35	20230725	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17830	-280	5	-1.55	7439697770	413571	80.49	18000	18350	17790	23500	12680	18110	17988.90	1.00	0	3428	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4368	11.34	2.43	12	1.69	1572.00	7348.00	23600	20230413	-24.45	11050	20220722	61.36	23600	-24.45	20230413	13150	35.59	20230103	23600	-24.45	20230413	11200	59.20	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
36	20230725	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17810	-300	5	-1.66	6692976610	371678	72.34	18000	18350	17790	23500	12680	18110	18007.43	1.00	0	-1003	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4363	11.33	2.42	12	1.52	1572.00	7348.00	23600	20230413	-24.53	11050	20220722	61.18	23600	-24.53	20230413	13150	35.44	20230103	23600	-24.53	20230413	11200	59.02	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
37	20230725	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17900	-210	5	-1.16	5321510050	294799	57.37	18000	18350	17870	23500	12680	18110	18051.30	1.00	0	-1650	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4385	11.39	2.44	12	1.20	1572.00	7348.00	23600	20230413	-24.15	11050	20220722	61.99	23600	-24.15	20230413	13150	36.12	20230103	23600	-24.15	20230413	11200	59.82	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
38	20230725	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17980	-130	5	-0.72	4178664710	230986	44.95	18000	18350	17940	23500	12680	18110	18090.55	1.00	0	-493	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4404	11.44	2.45	12	0.94	1572.00	7348.00	23600	20230413	-23.81	11050	20220722	62.71	23600	-23.81	20230413	13150	36.73	20230103	23600	-23.81	20230413	11200	60.54	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
39	20230725	110751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18040	-70	5	-0.39	3198656620	176500	34.35	18000	18350	17980	23500	12680	18110	18122.71	1.00	0	7838	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4419	11.48	2.46	12	0.72	1572.00	7348.00	23600	20230413	-23.56	11050	20220722	63.26	23600	-23.56	20230413	13150	37.19	20230103	23600	-23.56	20230413	11200	61.07	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
40	20230725	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18150	40	2	0.22	2249225520	123894	24.11	18000	18350	17980	23500	12680	18110	18154.47	1.00	0	7340	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4446	11.55	2.47	12	0.51	1572.00	7348.00	23600	20230413	-23.09	11050	20220722	64.25	23600	-23.09	20230413	13150	38.02	20230103	23600	-23.09	20230413	11200	62.05	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
41	20230725	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18090	-20	5	-0.11	625748050	34698	6.75	18000	18180	17980	23500	12680	18110	18033.92	1.00	0	5871	18896	18502	18296	17902	17696	18400	17800	123	5410	500	13030	10	1	24495500	4431	11.51	2.46	12	0.14	1572.00	7348.00	23600	20230413	-23.35	11050	20220722	63.71	23600	-23.35	20230413	13150	37.57	20230103	23600	-23.35	20230413	11200	61.52	20220725	6.72	N	118990	500	122 억	243996	N	N	1	N	N
42	20230724	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18110	-580	5	-3.10	9271070430	508790	139.38	18690	18690	18090	24250	13090	18690	18221.61	0.99	0	-1489	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4436	11.52	2.46	12	2.08	1572.00	7348.00	23600	20230413	-23.26	11050	20220721	63.89	23600	-23.26	20230413	13150	37.72	20230103	23600	-23.26	20230413	11200	61.70	20220725	6.64	N	118990	500	122 억	242579	N	N	1	N	N
43	20230724	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18130	-560	5	-3.00	8852960190	485703	133.06	18690	18690	18090	24250	13090	18690	18226.71	0.99	0	-1434	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4441	11.53	2.47	12	1.98	1572.00	7348.00	23600	20230413	-23.18	11050	20220721	64.07	23600	-23.18	20230413	13150	37.87	20230103	23600	-23.18	20230413	11200	61.87	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
44	20230724	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18130	-560	5	-3.00	8027127650	440143	120.58	18690	18690	18090	24250	13090	18690	18237.12	0.99	0	-2133	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4441	11.53	2.47	12	1.80	1572.00	7348.00	23600	20230413	-23.18	11050	20220721	64.07	23600	-23.18	20230413	13150	37.87	20230103	23600	-23.18	20230413	11200	61.87	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
45	20230724	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18160	-530	5	-2.84	7503411700	411289	112.67	18690	18690	18090	24250	13090	18690	18243.20	0.99	0	-1948	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4448	11.55	2.47	12	1.68	1572.00	7348.00	23600	20230413	-23.05	11050	20220721	64.34	23600	-23.05	20230413	13150	38.10	20230103	23600	-23.05	20230413	11200	62.14	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
46	20230724	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	-590	5	-3.16	6892819210	377598	103.44	18690	18690	18090	24250	13090	18690	18253.91	0.99	0	-1738	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4434	11.51	2.46	12	1.54	1572.00	7348.00	23600	20230413	-23.31	11050	20220721	63.80	23600	-23.31	20230413	13150	37.64	20230103	23600	-23.31	20230413	11200	61.61	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
47	20230724	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18210	-480	5	-2.57	5163190830	282283	77.33	18690	18690	18190	24250	13090	18690	18290.25	0.99	0	4451	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4461	11.58	2.48	12	1.15	1572.00	7348.00	23600	20230413	-22.84	11050	20220721	64.80	23600	-22.84	20230413	13150	38.48	20230103	23600	-22.84	20230413	11200	62.59	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
48	20230724	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18270	-420	5	-2.25	4004914210	218718	59.92	18690	18690	18190	24250	13090	18690	18310.14	0.99	0	11139	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4475	11.62	2.49	12	0.89	1572.00	7348.00	23600	20230413	-22.58	11050	20220721	65.34	23600	-22.58	20230413	13150	38.94	20230103	23600	-22.58	20230413	11200	63.13	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
49	20230724	090749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18320	-370	5	-1.98	907863840	49319	13.51	18690	18690	18200	24250	13090	18690	18405.61	0.99	0	950	19410	19050	18830	18470	18250	18940	18360	123	5580	500	13450	10	1	24495500	4488	11.65	2.49	12	0.20	1572.00	7348.00	23600	20230413	-22.37	11050	20220721	65.79	23600	-22.37	20230413	13150	39.32	20230103	23600	-22.37	20230413	11200	63.57	20220725	6.64	N	118990	500	122 억	242579	N	N	0	N	N
50	20230721	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18690	-330	5	-1.74	6747139490	357738	71.08	18800	19190	18610	24700	13320	19020	18861.14	1.02	0	-6522	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4578	11.89	2.54	12	1.46	1572.00	7348.00	23600	20230413	-20.81	10750	20220720	73.86	23600	-20.81	20230413	13150	42.13	20230103	23600	-20.81	20230413	11050	69.14	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
51	20230721	150744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18700	-320	5	-1.68	6429638640	340757	67.71	18800	19190	18610	24700	13320	19020	18868.61	1.02	0	-8143	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4581	11.90	2.54	12	1.39	1572.00	7348.00	23600	20230413	-20.76	10750	20220720	73.95	23600	-20.76	20230413	13150	42.21	20230103	23600	-20.76	20230413	11050	69.23	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
52	20230721	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18750	-270	5	-1.42	5453564160	288610	57.34	18800	19190	18610	24700	13320	19020	18895.89	1.02	0	-7526	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4593	11.93	2.55	12	1.18	1572.00	7348.00	23600	20230413	-20.55	10750	20220720	74.42	23600	-20.55	20230413	13150	42.59	20230103	23600	-20.55	20230413	11050	69.68	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
53	20230721	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18820	-200	5	-1.05	4569629850	241574	48.00	18800	19190	18610	24700	13320	19020	18915.99	1.02	0	-6192	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4610	11.97	2.56	12	0.99	1572.00	7348.00	23600	20230413	-20.25	10750	20220720	75.07	23600	-20.25	20230413	13150	43.12	20230103	23600	-20.25	20230413	11050	70.32	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
54	20230721	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19000	-20	5	-0.11	3923794070	207378	41.20	18800	19190	18610	24700	13320	19020	18920.89	1.02	0	-3556	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4654	12.09	2.59	12	0.85	1572.00	7348.00	23600	20230413	-19.49	10750	20220720	76.74	23600	-19.49	20230413	13150	44.49	20230103	23600	-19.49	20230413	11050	71.95	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
55	20230721	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18980	-40	5	-0.21	3190180880	168540	33.49	18800	19190	18610	24700	13320	19020	18928.23	1.02	0	-549	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4649	12.07	2.58	12	0.69	1572.00	7348.00	23600	20230413	-19.58	10750	20220720	76.56	23600	-19.58	20230413	13150	44.33	20230103	23600	-19.58	20230413	11050	71.76	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
56	20230721	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19080	60	2	0.32	2244677090	119010	23.65	18800	19160	18610	24700	13320	19020	18861.01	1.02	0	8817	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4674	12.14	2.60	12	0.49	1572.00	7348.00	23600	20230413	-19.15	10750	20220720	77.49	23600	-19.15	20230413	13150	45.10	20230103	23600	-19.15	20230413	11050	72.67	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
57	20230721	090746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18700	-320	5	-1.68	685612220	36621	7.28	18800	18830	18610	24700	13320	19020	18720.38	1.02	0	-1896	19640	19330	19110	18800	18580	19220	18690	123	5690	500	13690	10	1	24495500	4581	11.90	2.54	12	0.15	1572.00	7348.00	23600	20230413	-20.76	10750	20220720	73.95	23600	-20.76	20230413	13150	42.21	20230103	23600	-20.76	20230413	11050	69.23	20220721	6.78	N	118990	500	122 억	249491	N	N	0	N	N
58	20230720	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19020	-390	5	-2.01	9504194330	498554	30.91	19140	19420	18890	25200	13590	19410	19063.26	1.25	0	-67777	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4659	12.10	2.59	12	2.04	1572.00	7348.00	23600	20230413	-19.41	10500	20220719	81.14	23600	-19.41	20230413	13150	44.64	20230103	23600	-19.41	20230413	10750	76.93	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
59	20230720	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18960	-450	5	-2.32	9041764410	474219	29.40	19140	19420	18890	25200	13590	19410	19066.25	1.25	0	-66008	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4644	12.06	2.58	12	1.94	1572.00	7348.00	23600	20230413	-19.66	10500	20220719	80.57	23600	-19.66	20230413	13150	44.18	20230103	23600	-19.66	20230413	10750	76.37	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
60	20230720	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18940	-470	5	-2.42	8419617110	441398	27.37	19140	19420	18890	25200	13590	19410	19074.47	1.25	0	-63651	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4639	12.05	2.58	12	1.80	1572.00	7348.00	23600	20230413	-19.75	10500	20220719	80.38	23600	-19.75	20230413	13150	44.03	20230103	23600	-19.75	20230413	10750	76.19	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
61	20230720	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18940	-470	5	-2.42	7608046840	398512	24.71	19140	19420	18890	25200	13590	19410	19090.70	1.25	0	-59684	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4639	12.05	2.58	12	1.63	1572.00	7348.00	23600	20230413	-19.75	10500	20220719	80.38	23600	-19.75	20230413	13150	44.03	20230103	23600	-19.75	20230413	10750	76.19	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
62	20230720	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19010	-400	5	-2.06	6327757360	330926	20.52	19140	19420	18950	25200	13590	19410	19120.89	1.25	0	-55091	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4657	12.09	2.59	12	1.35	1572.00	7348.00	23600	20230413	-19.45	10500	20220719	81.05	23600	-19.45	20230413	13150	44.56	20230103	23600	-19.45	20230413	10750	76.84	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
63	20230720	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19050	-360	5	-1.85	5595547940	292414	18.13	19140	19420	18950	25200	13590	19410	19135.19	1.25	0	-39451	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4666	12.12	2.59	12	1.19	1572.00	7348.00	23600	20230413	-19.28	10500	20220719	81.43	23600	-19.28	20230413	13150	44.87	20230103	23600	-19.28	20230413	10750	77.21	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
64	20230720	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19190	-220	5	-1.13	3869036200	201657	12.50	19140	19420	19040	25200	13590	19410	19185.62	1.25	0	-23794	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4701	12.21	2.61	12	0.82	1572.00	7348.00	23600	20230413	-18.69	10500	20220719	82.76	23600	-18.69	20230413	13150	45.93	20230103	23600	-18.69	20230413	10750	78.51	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
65	20230720	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19240	-170	5	-0.88	986222000	51421	3.19	19140	19260	19120	25200	13590	19410	19176.90	1.25	0	-2856	20370	19890	19170	18690	17970	20130	18930	123	5805	500	13970	10	1	24495500	4713	12.24	2.62	12	0.21	1572.00	7348.00	23600	20230413	-18.47	10500	20220719	83.24	23600	-18.47	20230413	13150	46.31	20230103	23600	-18.47	20230413	10750	78.98	20220720	6.68	N	118990	500	122 억	306953	N	N	0	N	N
66	20230719	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19410	920	2	4.98	30878804420	1599987	251.57	18670	19650	18450	24000	12950	18490	19299.16	1.03	0	75099	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4755	12.35	2.64	12	6.53	1572.00	7348.00	23600	20230413	-17.75	10350	20220718	87.54	23600	-17.75	20230413	13150	47.60	20230103	23600	-17.75	20230413	10500	84.86	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
67	20230719	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19380	890	2	4.81	29786432550	1543702	242.72	18670	19650	18450	24000	12950	18490	19295.46	1.03	0	73071	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4747	12.33	2.64	12	6.30	1572.00	7348.00	23600	20230413	-17.88	10350	20220718	87.25	23600	-17.88	20230413	13150	47.38	20230103	23600	-17.88	20230413	10500	84.57	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
68	20230719	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19280	790	2	4.27	27813913050	1441894	226.72	18670	19650	18450	24000	12950	18490	19289.85	1.03	0	60793	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4723	12.26	2.62	12	5.89	1572.00	7348.00	23600	20230413	-18.31	10350	20220718	86.28	23600	-18.31	20230413	13150	46.62	20230103	23600	-18.31	20230413	10500	83.62	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
69	20230719	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19500	1010	2	5.46	22075310300	1146613	180.29	18670	19650	18450	24000	12950	18490	19252.63	1.03	0	100735	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4777	12.40	2.65	12	4.68	1572.00	7348.00	23600	20230413	-17.37	10350	20220718	88.41	23600	-17.37	20230413	13150	48.29	20230103	23600	-17.37	20230413	10500	85.71	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
70	20230719	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19200	710	2	3.84	13831067910	723556	113.77	18670	19470	18450	24000	12950	18490	19115.41	1.03	0	95707	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4703	12.21	2.61	12	2.95	1572.00	7348.00	23600	20230413	-18.64	10350	20220718	85.51	23600	-18.64	20230413	13150	46.01	20230103	23600	-18.64	20230413	10500	82.86	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
71	20230719	110751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19070	580	2	3.14	8473603880	445891	70.11	18670	19300	18450	24000	12950	18490	19003.76	1.03	0	75197	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4671	12.13	2.60	12	1.82	1572.00	7348.00	23600	20230413	-19.19	10350	20220718	84.25	23600	-19.19	20230413	13150	45.02	20230103	23600	-19.19	20230413	10500	81.62	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
72	20230719	100745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18940	450	2	2.43	3838812400	203940	32.07	18670	19110	18450	24000	12950	18490	18823.25	1.03	0	35805	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4639	12.05	2.58	12	0.83	1572.00	7348.00	23600	20230413	-19.75	10350	20220718	83.00	23600	-19.75	20230413	13150	44.03	20230103	23600	-19.75	20230413	10500	80.38	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
73	20230719	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18490	0	3	0.00	394207740	21209	3.33	18670	18680	18490	24000	12950	18490	18586.84	1.03	0	-2695	19683	19086	18673	18076	17663	18880	17870	123	5525	500	13310	10	1	24495500	4529	11.76	2.52	12	0.09	1572.00	7348.00	23600	20230413	-21.65	10350	20220718	78.65	23600	-21.65	20230413	13150	40.61	20230103	23600	-21.65	20230413	10500	76.10	20220719	6.62	N	118990	500	122 억	251204	N	N	0	N	N
74	20230718	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18490	-50	5	-0.27	11846696070	630389	119.03	18950	19270	18260	24100	12980	18540	18793.40	1.19	0	-40962	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4529	11.76	2.52	12	2.57	1572.00	7348.00	23600	20230413	-21.65	10200	20220715	81.27	23600	-21.65	20230413	13150	40.61	20230103	23600	-21.65	20230413	10350	78.65	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
75	20230718	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18410	-130	5	-0.70	11477379660	610390	115.25	18950	19270	18260	24100	12980	18540	18803.35	1.19	0	-39166	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4510	11.71	2.51	12	2.49	1572.00	7348.00	23600	20230413	-21.99	10200	20220715	80.49	23600	-21.99	20230413	13150	40.00	20230103	23600	-21.99	20230413	10350	77.87	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
76	20230718	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18360	-180	5	-0.97	10704678100	568335	107.31	18950	19270	18260	24100	12980	18540	18835.16	1.19	0	-37273	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4497	11.68	2.50	12	2.32	1572.00	7348.00	23600	20230413	-22.20	10200	20220715	80.00	23600	-22.20	20230413	13150	39.62	20230103	23600	-22.20	20230413	10350	77.39	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
77	20230718	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18400	-140	5	-0.76	10133868130	537256	101.44	18950	19270	18260	24100	12980	18540	18862.27	1.19	0	-33791	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4507	11.70	2.50	12	2.19	1572.00	7348.00	23600	20230413	-22.03	10200	20220715	80.39	23600	-22.03	20230413	13150	39.92	20230103	23600	-22.03	20230413	10350	77.78	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
78	20230718	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18410	-130	5	-0.70	9075291450	479543	90.55	18950	19270	18410	24100	12980	18540	18924.88	1.19	0	-27360	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4510	11.71	2.51	12	1.96	1572.00	7348.00	23600	20230413	-21.99	10200	20220715	80.49	23600	-21.99	20230413	13150	40.00	20230103	23600	-21.99	20230413	10350	77.87	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
79	20230718	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18710	170	2	0.92	7635372820	401969	75.90	18950	19270	18710	24100	12980	18540	18994.93	1.19	0	-24991	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4583	11.90	2.55	12	1.64	1572.00	7348.00	23600	20230413	-20.72	10200	20220715	83.43	23600	-20.72	20230413	13150	42.28	20230103	23600	-20.72	20230413	10350	80.77	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
80	20230718	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18790	250	2	1.35	6609659940	347337	65.58	18950	19270	18750	24100	12980	18540	19029.53	1.19	0	-17185	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4603	11.95	2.56	12	1.42	1572.00	7348.00	23600	20230413	-20.38	10200	20220715	84.22	23600	-20.38	20230413	13150	42.89	20230103	23600	-20.38	20230413	10350	81.55	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
81	20230718	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19120	580	2	3.13	3334726650	174754	33.00	18950	19270	18940	24100	12980	18540	19082.41	1.19	0	327	19260	18900	18410	18050	17560	19080	18230	123	5560	500	13340	10	1	24495500	4684	12.16	2.60	12	0.71	1572.00	7348.00	23600	20230413	-18.98	10200	20220715	87.45	23600	-18.98	20230413	13150	45.40	20230103	23600	-18.98	20230413	10350	84.73	20220718	6.57	N	118990	500	122 억	292130	N	N	0	N	N
82	20230717	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18540	370	2	2.04	9735885070	525787	130.22	18170	18770	17920	23600	12720	18170	18516.76	1.28	0	-20757	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4541	11.79	2.52	12	2.15	1572.00	7348.00	23600	20230413	-21.44	10050	20220714	84.48	23600	-21.44	20230413	13150	40.99	20230103	23600	-21.44	20230413	10350	79.13	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
83	20230717	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18530	360	2	1.98	9382804040	506739	125.51	18170	18770	17920	23600	12720	18170	18516.07	1.28	0	-21582	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4539	11.79	2.52	12	2.07	1572.00	7348.00	23600	20230413	-21.48	10050	20220714	84.38	23600	-21.48	20230413	13150	40.91	20230103	23600	-21.48	20230413	10350	79.03	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
84	20230717	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18560	390	2	2.15	8752934680	472825	117.11	18170	18770	17920	23600	12720	18170	18512.02	1.28	0	-19366	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4546	11.81	2.53	12	1.93	1572.00	7348.00	23600	20230413	-21.36	10050	20220714	84.68	23600	-21.36	20230413	13150	41.14	20230103	23600	-21.36	20230413	10350	79.32	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
85	20230717	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18720	550	2	3.03	7561111900	408876	101.27	18170	18770	17920	23600	12720	18170	18492.45	1.28	0	-6265	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4586	11.91	2.55	12	1.67	1572.00	7348.00	23600	20230413	-20.68	10050	20220714	86.27	23600	-20.68	20230413	13150	42.36	20230103	23600	-20.68	20230413	10350	80.87	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
86	20230717	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18590	420	2	2.31	4946490380	268988	66.62	18170	18670	17920	23600	12720	18170	18389.28	1.28	0	16165	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4554	11.83	2.53	12	1.10	1572.00	7348.00	23600	20230413	-21.23	10050	20220714	84.98	23600	-21.23	20230413	13150	41.37	20230103	23600	-21.23	20230413	10350	79.61	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
87	20230717	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18440	270	2	1.49	4384582740	238696	59.12	18170	18670	17920	23600	12720	18170	18368.92	1.28	0	7290	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4517	11.73	2.51	12	0.97	1572.00	7348.00	23600	20230413	-21.86	10050	20220714	83.48	23600	-21.86	20230413	13150	40.23	20230103	23600	-21.86	20230413	10350	78.16	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
88	20230717	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18630	460	2	2.53	3095414090	169055	41.87	18170	18670	17920	23600	12720	18170	18310.12	1.28	0	28718	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4564	11.85	2.54	12	0.69	1572.00	7348.00	23600	20230413	-21.06	10050	20220714	85.37	23600	-21.06	20230413	13150	41.67	20230103	23600	-21.06	20230413	10350	80.00	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
89	20230717	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17970	-200	5	-1.10	566384340	31274	7.75	18170	18300	17960	23600	12720	18170	18110.34	1.28	0	-10839	18696	18432	18086	17822	17476	18565	17955	123	5440	500	13080	10	1	24495500	4402	11.43	2.45	12	0.13	1572.00	7348.00	23600	20230413	-23.86	10050	20220714	78.81	23600	-23.86	20230413	13150	36.65	20230103	23600	-23.86	20230413	10350	73.62	20220718	6.40	N	118990	500	122 억	312729	N	N	1	N	N
90	20230714	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	50	2	0.28	7123836820	395492	109.08	18150	18350	17740	23550	12690	18120	18012.22	1.14	0	30689	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4451	11.56	2.47	12	1.61	1572.00	7348.00	23600	20230413	-23.01	9960	20220713	82.43	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	10050	80.80	20220714	6.40	N	118990	500	122 억	279493	N	N	1	N	N
91	20230714	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18190	70	2	0.39	6839852720	379869	104.77	18150	18350	17740	23550	12690	18120	18005.79	1.14	0	29612	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4456	11.57	2.48	12	1.55	1572.00	7348.00	23600	20230413	-22.92	9960	20220713	82.63	23600	-22.92	20230413	13150	38.33	20230103	23600	-22.92	20230413	10050	81.00	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
92	20230714	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18190	70	2	0.39	6322291380	351386	96.92	18150	18350	17740	23550	12690	18120	17992.40	1.14	0	34174	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4456	11.57	2.48	12	1.43	1572.00	7348.00	23600	20230413	-22.92	9960	20220713	82.63	23600	-22.92	20230413	13150	38.33	20230103	23600	-22.92	20230413	10050	81.00	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
93	20230714	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18110	-10	5	-0.06	5215945270	290599	80.15	18150	18350	17740	23550	12690	18120	17948.88	1.14	0	18433	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4436	11.52	2.46	12	1.19	1572.00	7348.00	23600	20230413	-23.26	9960	20220713	81.83	23600	-23.26	20230413	13150	37.72	20230103	23600	-23.26	20230413	10050	80.20	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
94	20230714	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	50	2	0.28	4680590080	261102	72.01	18150	18350	17740	23550	12690	18120	17926.21	1.14	0	19460	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4451	11.56	2.47	12	1.07	1572.00	7348.00	23600	20230413	-23.01	9960	20220713	82.43	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	10050	80.80	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
95	20230714	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17970	-150	5	-0.83	3997493570	223232	61.57	18150	18350	17740	23550	12690	18120	17907.25	1.14	0	7929	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4402	11.43	2.45	12	0.91	1572.00	7348.00	23600	20230413	-23.86	9960	20220713	80.42	23600	-23.86	20230413	13150	36.65	20230103	23600	-23.86	20230413	10050	78.81	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
96	20230714	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17800	-320	5	-1.77	3307045600	184608	50.92	18150	18350	17740	23550	12690	18120	17913.77	1.14	0	-454	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4360	11.32	2.42	12	0.75	1572.00	7348.00	23600	20230413	-24.58	9960	20220713	78.71	23600	-24.58	20230413	13150	35.36	20230103	23600	-24.58	20230413	10050	77.11	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
97	20230714	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18120	0	3	0.00	363517710	19973	5.51	18150	18350	18110	23550	12690	18120	18200.87	1.14	0	-4205	18666	18392	18226	17952	17786	18310	17870	123	5430	500	13040	10	1	24495500	4439	11.53	2.47	12	0.08	1572.00	7348.00	23600	20230413	-23.22	9960	20220713	81.93	23600	-23.22	20230413	13150	37.79	20230103	23600	-23.22	20230413	10050	80.30	20220714	6.40	N	118990	500	122 억	279493	N	N	0	N	N
98	20230713	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18120	-250	5	-1.36	6541611770	359099	185.90	18390	18500	18060	23850	12860	18370	18217.00	1.28	0	-34762	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4439	11.53	2.47	12	1.47	1572.00	7348.00	23600	20230413	-23.22	9960	20220713	81.93	23600	-23.22	20230413	13150	37.79	20230103	23600	-23.22	20230413	9960	81.93	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
99	20230713	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18110	-260	5	-1.42	6165667690	338330	175.15	18390	18500	18060	23850	12860	18370	18223.83	1.28	0	-35276	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4436	11.52	2.46	12	1.38	1572.00	7348.00	23600	20230413	-23.26	9960	20220713	81.83	23600	-23.26	20230413	13150	37.72	20230103	23600	-23.26	20230413	9960	81.83	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
100	20230713	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18080	-290	5	-1.58	5395355190	295776	153.12	18390	18500	18060	23850	12860	18370	18241.36	1.28	0	-34526	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4429	11.50	2.46	12	1.21	1572.00	7348.00	23600	20230413	-23.39	9960	20220713	81.53	23600	-23.39	20230413	13150	37.49	20230103	23600	-23.39	20230413	9960	81.53	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
101	20230713	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18210	-160	5	-0.87	3810223170	208334	107.85	18390	18500	18110	23850	12860	18370	18289.01	1.28	0	-20748	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4461	11.58	2.48	12	0.85	1572.00	7348.00	23600	20230413	-22.84	9960	20220713	82.83	23600	-22.84	20230413	13150	38.48	20230103	23600	-22.84	20230413	9960	82.83	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
102	20230713	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18190	-180	5	-0.98	3444430750	188225	97.44	18390	18500	18110	23850	12860	18370	18299.54	1.28	0	-20003	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4456	11.57	2.48	12	0.77	1572.00	7348.00	23600	20230413	-22.92	9960	20220713	82.63	23600	-22.92	20230413	13150	38.33	20230103	23600	-22.92	20230413	9960	82.63	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
103	20230713	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18200	-170	5	-0.93	2585104380	140908	72.95	18390	18500	18190	23850	12860	18370	18346.04	1.28	0	-15383	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4458	11.58	2.48	12	0.58	1572.00	7348.00	23600	20230413	-22.88	9960	20220713	82.73	23600	-22.88	20230413	13150	38.40	20230103	23600	-22.88	20230413	9960	82.73	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
104	20230713	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18380	10	2	0.05	1329528000	72253	37.41	18390	18500	18340	23850	12860	18370	18401.01	1.28	0	-563	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4502	11.69	2.50	12	0.29	1572.00	7348.00	23600	20230413	-22.12	9960	20220713	84.54	23600	-22.12	20230413	13150	39.77	20230103	23600	-22.12	20230413	9960	84.54	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
105	20230713	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18380	10	2	0.05	211425910	11476	5.94	18390	18480	18380	23850	12860	18370	18423.31	1.28	0	-1897	18636	18502	18296	18162	17956	18400	18060	123	5495	500	13220	10	1	24495500	4502	11.69	2.50	12	0.05	1572.00	7348.00	23600	20230413	-22.12	9960	20220713	84.54	23600	-22.12	20230413	13150	39.77	20230103	23600	-22.12	20230413	9960	84.54	20220713	6.41	N	118990	500	122 억	313092	N	N	0	N	N
106	20230712	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18370	120	2	0.66	3459967840	189282	95.60	18410	18430	18090	23700	12780	18250	18279.12	1.24	0	14731	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4500	11.69	2.50	12	0.77	1572.00	7348.00	23600	20230413	-22.16	9960	20220713	84.44	23600	-22.16	20230413	13150	39.70	20230103	23600	-22.16	20230413	9960	84.44	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
107	20230712	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18340	90	2	0.49	3215342750	175966	88.87	18410	18430	18090	23700	12780	18250	18272.53	1.24	0	14258	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4492	11.67	2.50	12	0.72	1572.00	7348.00	23600	20230413	-22.29	9960	20220713	84.14	23600	-22.29	20230413	13150	39.47	20230103	23600	-22.29	20230413	9960	84.14	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
108	20230712	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18330	80	2	0.44	2759789450	151116	76.32	18410	18430	18090	23700	12780	18250	18262.73	1.24	0	10002	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4490	11.66	2.49	12	0.62	1572.00	7348.00	23600	20230413	-22.33	9960	20220713	84.04	23600	-22.33	20230413	13150	39.39	20230103	23600	-22.33	20230413	9960	84.04	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
109	20230712	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18370	120	2	0.66	2329382820	127692	64.49	18410	18430	18090	23700	12780	18250	18242.20	1.24	0	15521	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4500	11.69	2.50	12	0.52	1572.00	7348.00	23600	20230413	-22.16	9960	20220713	84.44	23600	-22.16	20230413	13150	39.70	20230103	23600	-22.16	20230413	9960	84.44	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
110	20230712	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18290	40	2	0.22	1966427740	107885	54.49	18410	18430	18090	23700	12780	18250	18227.06	1.24	0	6869	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4480	11.63	2.49	12	0.44	1572.00	7348.00	23600	20230413	-22.50	9960	20220713	83.63	23600	-22.50	20230413	13150	39.09	20230103	23600	-22.50	20230413	9960	83.63	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
111	20230712	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18270	20	2	0.11	1651263620	90658	45.79	18410	18430	18090	23700	12780	18250	18214.19	1.24	0	3211	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4475	11.62	2.49	12	0.37	1572.00	7348.00	23600	20230413	-22.58	9960	20220713	83.43	23600	-22.58	20230413	13150	38.94	20230103	23600	-22.58	20230413	9960	83.43	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
112	20230712	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18250	0	3	0.00	1324370730	72742	36.74	18410	18430	18090	23700	12780	18250	18206.38	1.24	0	2294	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4470	11.61	2.48	12	0.30	1572.00	7348.00	23600	20230413	-22.67	9960	20220713	83.23	23600	-22.67	20230413	13150	38.78	20230103	23600	-22.67	20230413	9960	83.23	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
113	20230712	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18210	-40	5	-0.22	234889510	12846	6.49	18410	18430	18100	23700	12780	18250	18285.17	1.24	0	-5372	18503	18376	18153	18026	17803	18440	18090	123	5460	500	13140	10	1	24495500	4461	11.58	2.48	12	0.05	1572.00	7348.00	23600	20230413	-22.84	9960	20220713	82.83	23600	-22.84	20230413	13150	38.48	20230103	23600	-22.84	20230413	9960	82.83	20220713	6.41	N	118990	500	122 억	302711	N	N	0	N	N
114	20230711	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18250	370	2	2.07	3560937240	196022	57.91	17930	18280	17930	23200	12520	17880	18165.69	1.11	0	31789	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4470	11.61	2.48	12	0.80	1572.00	7348.00	23600	20230413	-22.67	9960	20220713	83.23	23600	-22.67	20230413	13150	38.78	20230103	23600	-22.67	20230413	9960	83.23	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
115	20230711	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18240	360	2	2.01	3203945680	176458	52.13	17930	18280	17930	23200	12520	17880	18156.99	1.11	0	26307	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4468	11.60	2.48	12	0.72	1572.00	7348.00	23600	20230413	-22.71	9960	20220713	83.13	23600	-22.71	20230413	13150	38.71	20230103	23600	-22.71	20230413	9960	83.13	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
116	20230711	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	290	2	1.62	2823587740	155580	45.96	17930	18280	17930	23200	12520	17880	18148.78	1.11	0	14657	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4451	11.56	2.47	12	0.64	1572.00	7348.00	23600	20230413	-23.01	9960	20220713	82.43	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	9960	82.43	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
117	20230711	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18200	320	2	1.79	2504688240	138050	40.79	17930	18280	17930	23200	12520	17880	18143.34	1.11	0	12376	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4458	11.58	2.48	12	0.56	1572.00	7348.00	23600	20230413	-22.88	9960	20220713	82.73	23600	-22.88	20230413	13150	38.40	20230103	23600	-22.88	20230413	9960	82.73	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
118	20230711	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18120	240	2	1.34	2030083950	111878	33.05	17930	18280	17930	23200	12520	17880	18145.52	1.11	0	6684	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4439	11.53	2.47	12	0.46	1572.00	7348.00	23600	20230413	-23.22	9960	20220713	81.93	23600	-23.22	20230413	13150	37.79	20230103	23600	-23.22	20230413	9960	81.93	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
119	20230711	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18120	240	2	1.34	1808649190	99653	29.44	17930	18280	17930	23200	12520	17880	18149.47	1.11	0	5781	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4439	11.53	2.47	12	0.41	1572.00	7348.00	23600	20230413	-23.22	9960	20220713	81.93	23600	-23.22	20230413	13150	37.79	20230103	23600	-23.22	20230413	9960	81.93	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
120	20230711	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	290	2	1.62	1255977740	69154	20.43	17930	18280	17930	23200	12520	17880	18162.04	1.11	0	9929	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4451	11.56	2.47	12	0.28	1572.00	7348.00	23600	20230413	-23.01	9960	20220713	82.43	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	9960	82.43	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
121	20230711	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18140	260	2	1.45	249926790	13839	4.09	17930	18170	17930	23200	12520	17880	18059.60	1.11	0	4282	18500	18190	17910	17600	17320	18050	17460	123	5340	500	12870	10	1	24495500	4443	11.54	2.47	12	0.06	1572.00	7348.00	23600	20230413	-23.14	9960	20220713	82.13	23600	-23.14	20230413	13150	37.95	20230103	23600	-23.14	20230413	9960	82.13	20220713	6.41	N	118990	500	122 억	270916	N	N	0	N	N
122	20230710	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17880	-360	5	-1.97	6001542110	334980	78.54	18200	18220	17630	23700	12770	18240	17915.13	1.00	0	26824	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4380	11.37	2.43	12	1.37	1572.00	7348.00	23600	20230413	-24.24	9960	20220713	79.52	23600	-24.24	20230413	13150	35.97	20230103	23600	-24.24	20230413	9960	79.52	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
123	20230710	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17950	-290	5	-1.59	5446476680	303963	71.26	18200	18220	17630	23700	12770	18240	17916.88	1.00	0	32414	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4397	11.42	2.44	12	1.24	1572.00	7348.00	23600	20230413	-23.94	9960	20220713	80.22	23600	-23.94	20230413	13150	36.50	20230103	23600	-23.94	20230413	9960	80.22	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
124	20230710	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18100	-140	5	-0.77	4938901710	275774	64.66	18200	18220	17630	23700	12770	18240	17907.72	1.00	0	32956	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4434	11.51	2.46	12	1.13	1572.00	7348.00	23600	20230413	-23.31	9960	20220713	81.73	23600	-23.31	20230413	13150	37.64	20230103	23600	-23.31	20230413	9960	81.73	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
125	20230710	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18050	-190	5	-1.04	4580328480	255910	60.00	18200	18220	17630	23700	12770	18240	17896.51	1.00	0	30144	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4421	11.48	2.46	12	1.04	1572.00	7348.00	23600	20230413	-23.52	9960	20220713	81.22	23600	-23.52	20230413	13150	37.26	20230103	23600	-23.52	20230413	9960	81.22	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
126	20230710	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18080	-160	5	-0.88	4150598250	232084	54.41	18200	18220	17630	23700	12770	18240	17882.09	1.00	0	23491	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4429	11.50	2.46	12	0.95	1572.00	7348.00	23600	20230413	-23.39	9960	20220713	81.53	23600	-23.39	20230413	13150	37.49	20230103	23600	-23.39	20230413	9960	81.53	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
127	20230710	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18170	-70	5	-0.38	3795874770	212482	49.82	18200	18220	17630	23700	12770	18240	17862.21	1.00	0	19440	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4451	11.56	2.47	12	0.87	1572.00	7348.00	23600	20230413	-23.01	9960	20220713	82.43	23600	-23.01	20230413	13150	38.17	20230103	23600	-23.01	20230413	9960	82.43	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
128	20230710	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17920	-320	5	-1.75	2770643570	155573	36.47	18200	18220	17630	23700	12770	18240	17805.77	1.00	0	13365	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4390	11.40	2.44	12	0.64	1572.00	7348.00	23600	20230413	-24.07	9960	20220713	79.92	23600	-24.07	20230413	13150	36.27	20230103	23600	-24.07	20230413	9960	79.92	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
129	20230710	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	17770	-470	5	-2.58	655663390	36398	8.53	18200	18220	17630	23700	12770	18240	18005.61	1.00	0	-6781	19153	18696	18423	17966	17693	18560	17830	123	5465	500	13130	10	1	24495500	4353	11.30	2.42	12	0.15	1572.00	7348.00	23600	20230413	-24.70	9960	20220713	78.41	23600	-24.70	20230413	13150	35.13	20230103	23600	-24.70	20230413	9960	78.41	20220713	6.54	N	118990	500	122 억	244606	N	N	0	N	N
130	20230707	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18240	-660	5	-3.49	7668680690	416782	99.49	18880	18880	18150	24550	13230	18900	18399.75	1.08	0	-23090	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4468	11.60	2.48	12	1.70	1572.00	7348.00	23600	20230413	-22.71	9960	20220713	83.13	23600	-22.71	20230413	13150	38.71	20230103	23600	-22.71	20230413	9960	83.13	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
131	20230707	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18200	-700	5	-3.70	7151792080	388385	92.71	18880	18880	18150	24550	13230	18900	18413.85	1.08	0	-24679	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4458	11.58	2.48	12	1.59	1572.00	7348.00	23600	20230413	-22.88	9960	20220713	82.73	23600	-22.88	20230413	13150	38.40	20230103	23600	-22.88	20230413	9960	82.73	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
132	20230707	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18260	-640	5	-3.39	5934324850	321524	76.75	18880	18880	18250	24550	13230	18900	18456.50	1.08	0	-27660	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4473	11.62	2.49	12	1.31	1572.00	7348.00	23600	20230413	-22.63	9960	20220713	83.33	23600	-22.63	20230413	13150	38.86	20230103	23600	-22.63	20230413	9960	83.33	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
133	20230707	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18370	-530	5	-2.80	4678169930	252939	60.38	18880	18880	18310	24550	13230	18900	18494.82	1.08	0	-14678	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4500	11.69	2.50	12	1.03	1572.00	7348.00	23600	20230413	-22.16	9960	20220713	84.44	23600	-22.16	20230413	13150	39.70	20230103	23600	-22.16	20230413	9960	84.44	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
134	20230707	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18400	-500	5	-2.65	4187699830	226299	54.02	18880	18880	18310	24550	13230	18900	18504.70	1.08	0	-6615	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4507	11.70	2.50	12	0.92	1572.00	7348.00	23600	20230413	-22.03	9960	20220713	84.74	23600	-22.03	20230413	13150	39.92	20230103	23600	-22.03	20230413	9960	84.74	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
135	20230707	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18500	-400	5	-2.12	3589908910	193838	46.27	18880	18880	18310	24550	13230	18900	18519.63	1.08	0	-7065	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4532	11.77	2.52	12	0.79	1572.00	7348.00	23600	20230413	-21.61	9960	20220713	85.74	23600	-21.61	20230413	13150	40.68	20230103	23600	-21.61	20230413	9960	85.74	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
136	20230707	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18400	-500	5	-2.65	2696739940	145607	34.76	18880	18880	18310	24550	13230	18900	18519.98	1.08	0	-9208	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4507	11.70	2.50	12	0.59	1572.00	7348.00	23600	20230413	-22.03	9960	20220713	84.74	23600	-22.03	20230413	13150	39.92	20230103	23600	-22.03	20230413	9960	84.74	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
137	20230707	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18790	-110	5	-0.58	308622640	16396	3.91	18880	18880	18760	24550	13230	18900	18821.78	1.08	0	-2463	19540	19220	19010	18690	18480	19165	18635	123	5660	500	13600	10	1	24495500	4603	11.95	2.56	12	0.07	1572.00	7348.00	23600	20230413	-20.38	9960	20220713	88.65	23600	-20.38	20230413	13150	42.89	20230103	23600	-20.38	20230413	9960	88.65	20220713	6.35	N	118990	500	122 억	265334	N	N	0	N	N
138	20230706	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18900	40	2	0.21	7879335980	413694	121.40	18900	19330	18800	24500	13210	18860	19046.54	1.01	0	18895	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4630	12.02	2.57	12	1.69	1572.00	7348.00	23600	20230413	-19.92	9960	20220713	89.76	23600	-19.92	20230413	13150	43.73	20230103	23600	-19.92	20230413	9960	89.76	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
139	20230706	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18870	10	2	0.05	7554549310	396491	116.35	18900	19330	18800	24500	13210	18860	19053.69	1.01	0	19642	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4622	12.00	2.57	12	1.62	1572.00	7348.00	23600	20230413	-20.04	9960	20220713	89.46	23600	-20.04	20230413	13150	43.50	20230103	23600	-20.04	20230413	9960	89.46	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
140	20230706	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19000	140	2	0.74	6933555940	363695	106.73	18900	19330	18800	24500	13210	18860	19064.40	1.01	0	24842	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4654	12.09	2.59	12	1.48	1572.00	7348.00	23600	20230413	-19.49	9960	20220713	90.76	23600	-19.49	20230413	13150	44.49	20230103	23600	-19.49	20230413	9960	90.76	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
141	20230706	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18910	50	2	0.27	6006570500	314657	92.34	18900	19330	18840	24500	13210	18860	19089.52	1.01	0	34689	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4632	12.03	2.57	12	1.28	1572.00	7348.00	23600	20230413	-19.87	9960	20220713	89.86	23600	-19.87	20230413	13150	43.80	20230103	23600	-19.87	20230413	9960	89.86	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
142	20230706	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19220	360	2	1.91	4777600950	250087	73.39	18900	19330	18840	24500	13210	18860	19104.10	1.01	0	30376	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4708	12.23	2.62	12	1.02	1572.00	7348.00	23600	20230413	-18.56	9960	20220713	92.97	23600	-18.56	20230413	13150	46.16	20230103	23600	-18.56	20230413	9960	92.97	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
143	20230706	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19230	370	2	1.96	4017503900	210602	61.80	18900	19330	18840	24500	13210	18860	19076.65	1.01	0	20923	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4710	12.23	2.62	12	0.86	1572.00	7348.00	23600	20230413	-18.52	9960	20220713	93.07	23600	-18.52	20230413	13150	46.24	20230103	23600	-18.52	20230413	9960	93.07	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
144	20230706	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19010	150	2	0.80	2191756000	115407	33.87	18900	19150	18840	24500	13210	18860	18991.94	1.01	0	18642	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4657	12.09	2.59	12	0.47	1572.00	7348.00	23600	20230413	-19.45	9960	20220713	90.86	23600	-19.45	20230413	13150	44.56	20230103	23600	-19.45	20230413	9960	90.86	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
145	20230706	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19030	170	2	0.90	226905590	11993	3.52	18900	19030	18840	24500	13210	18860	18921.64	1.01	0	127	19586	19222	19036	18672	18486	19130	18580	123	5645	500	13570	10	1	24495500	4661	12.11	2.59	12	0.05	1572.00	7348.00	23600	20230413	-19.36	9960	20220713	91.06	23600	-19.36	20230413	13150	44.71	20230103	23600	-19.36	20230413	9960	91.06	20220713	6.33	N	118990	500	122 억	247691	N	N	0	N	N
146	20230705	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18860	-430	5	-2.23	6438572750	338498	168.00	19400	19400	18850	25050	13510	19290	19021.45	1.20	0	-46258	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4620	12.00	2.57	12	1.38	1572.00	7348.00	23600	20230413	-20.08	9960	20220713	89.36	23600	-20.08	20230413	13150	43.42	20230103	23600	-20.08	20230413	9960	89.36	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
147	20230705	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18910	-380	5	-1.97	5910010490	310488	154.10	19400	19400	18890	25050	13510	19290	19034.59	1.20	0	-46684	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4632	12.03	2.57	12	1.27	1572.00	7348.00	23600	20230413	-19.87	9960	20220713	89.86	23600	-19.87	20230413	13150	43.80	20230103	23600	-19.87	20230413	9960	89.86	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
148	20230705	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18940	-350	5	-1.81	5211899390	273572	135.78	19400	19400	18890	25050	13510	19290	19051.29	1.20	0	-42278	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4639	12.05	2.58	12	1.12	1572.00	7348.00	23600	20230413	-19.75	9960	20220713	90.16	23600	-19.75	20230413	13150	44.03	20230103	23600	-19.75	20230413	9960	90.16	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
149	20230705	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18950	-340	5	-1.76	4468196320	234264	116.27	19400	19400	18910	25050	13510	19290	19073.34	1.20	0	-36591	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4642	12.05	2.58	12	0.96	1572.00	7348.00	23600	20230413	-19.70	9960	20220713	90.26	23600	-19.70	20230413	13150	44.11	20230103	23600	-19.70	20230413	9960	90.26	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
150	20230705	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	18980	-310	5	-1.61	3897273930	204101	101.30	19400	19400	18940	25050	13510	19290	19094.83	1.20	0	-31492	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4649	12.07	2.58	12	0.83	1572.00	7348.00	23600	20230413	-19.58	9960	20220713	90.56	23600	-19.58	20230413	13150	44.33	20230103	23600	-19.58	20230413	9960	90.56	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
151	20230705	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19030	-260	5	-1.35	2979238890	155757	77.30	19400	19400	19010	25050	13510	19290	19127.48	1.20	0	-19466	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4661	12.11	2.59	12	0.64	1572.00	7348.00	23600	20230413	-19.36	9960	20220713	91.06	23600	-19.36	20230413	13150	44.71	20230103	23600	-19.36	20230413	9960	91.06	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
152	20230705	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19110	-180	5	-0.93	2002227190	104477	51.85	19400	19400	19070	25050	13510	19290	19164.29	1.20	0	-11557	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4681	12.16	2.60	12	0.43	1572.00	7348.00	23600	20230413	-19.03	9960	20220713	91.87	23600	-19.03	20230413	13150	45.32	20230103	23600	-19.03	20230413	9960	91.87	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
153	20230705	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19140	-150	5	-0.78	446462820	23220	11.52	19400	19400	19120	25050	13510	19290	19227.51	1.20	0	-8418	19570	19430	19320	19180	19070	19375	19125	123	5770	500	13880	10	1	24495500	4688	12.18	2.60	12	0.09	1572.00	7348.00	23600	20230413	-18.90	9960	20220713	92.17	23600	-18.90	20230413	13150	45.55	20230103	23600	-18.90	20230413	9960	92.17	20220713	6.28	N	118990	500	122 억	293977	N	N	0	N	N
154	20230704	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19290	20	2	0.10	3845993370	199053	44.17	19310	19460	19210	25050	13490	19270	19321.47	1.17	0	7553	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4725	12.27	2.63	12	0.81	1572.00	7348.00	23600	20230413	-18.26	9960	20220713	93.67	23600	-18.26	20230413	13150	46.69	20230103	23600	-18.26	20230413	9960	93.67	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
155	20230704	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19270	0	3	0.00	3707636760	191878	42.57	19310	19460	19210	25050	13490	19270	19322.89	1.17	0	6388	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4720	12.26	2.62	12	0.78	1572.00	7348.00	23600	20230413	-18.35	9960	20220713	93.47	23600	-18.35	20230413	13150	46.54	20230103	23600	-18.35	20230413	9960	93.47	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
156	20230704	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19280	10	2	0.05	3420782360	176993	39.27	19310	19460	19210	25050	13490	19270	19327.22	1.17	0	8430	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4723	12.26	2.62	12	0.72	1572.00	7348.00	23600	20230413	-18.31	9960	20220713	93.57	23600	-18.31	20230413	13150	46.62	20230103	23600	-18.31	20230413	9960	93.57	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
157	20230704	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19350	80	2	0.42	3096523610	160193	35.54	19310	19460	19210	25050	13490	19270	19329.96	1.17	0	8052	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4740	12.31	2.63	12	0.65	1572.00	7348.00	23600	20230413	-18.01	9960	20220713	94.28	23600	-18.01	20230413	13150	47.15	20230103	23600	-18.01	20230413	9960	94.28	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
158	20230704	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19320	50	2	0.26	2851989970	147545	32.74	19310	19460	19210	25050	13490	19270	19329.63	1.17	0	6288	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4733	12.29	2.63	12	0.60	1572.00	7348.00	23600	20230413	-18.14	9960	20220713	93.98	23600	-18.14	20230413	13150	46.92	20230103	23600	-18.14	20230413	9960	93.98	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
159	20230704	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19300	30	2	0.16	2557286450	132291	29.35	19310	19460	19210	25050	13490	19270	19330.77	1.17	0	101	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4728	12.28	2.63	12	0.54	1572.00	7348.00	23600	20230413	-18.22	9960	20220713	93.78	23600	-18.22	20230413	13150	46.77	20230103	23600	-18.22	20230413	9960	93.78	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
160	20230704	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19360	90	2	0.47	1726894230	89189	19.79	19310	19460	19250	25050	13490	19270	19362.19	1.17	0	6316	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4742	12.32	2.63	12	0.36	1572.00	7348.00	23600	20230413	-17.97	9960	20220713	94.38	23600	-17.97	20230413	13150	47.22	20230103	23600	-17.97	20230413	9960	94.38	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
161	20230704	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19280	10	2	0.05	241554780	12522	2.78	19310	19340	19250	25050	13490	19270	19290.43	1.17	0	-7739	20010	19640	19330	18960	18650	19825	19145	123	5780	500	13870	10	1	24495500	4723	12.26	2.62	12	0.05	1572.00	7348.00	23600	20230413	-18.31	9960	20220713	93.57	23600	-18.31	20230413	13150	46.62	20230103	23600	-18.31	20230413	9960	93.57	20220713	6.32	N	118990	500	122 억	286328	N	N	1	N	N
162	20230703	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19270	410	2	2.17	8615474860	445350	166.51	19020	19700	19020	24500	13210	18860	19345.75	1.07	0	24735	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4720	12.26	2.62	12	1.82	1572.00	7348.00	23600	20230413	-18.35	9960	20220713	93.47	23600	-18.35	20230413	13150	46.54	20230103	23600	-18.35	20230413	9960	93.47	20220713	6.27	N	118990	500	122 억	261021	N	N	1	N	N
163	20230703	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19290	430	2	2.28	8199988830	423806	158.46	19020	19700	19020	24500	13210	18860	19348.45	1.07	0	23958	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4725	12.27	2.63	12	1.73	1572.00	7348.00	23600	20230413	-18.26	9960	20220713	93.67	23600	-18.26	20230413	13150	46.69	20230103	23600	-18.26	20230413	9960	93.67	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
164	20230703	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19260	400	2	2.12	7584752570	391863	146.51	19020	19700	19020	24500	13210	18860	19355.62	1.07	0	20655	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4718	12.25	2.62	12	1.60	1572.00	7348.00	23600	20230413	-18.39	9960	20220713	93.37	23600	-18.39	20230413	13150	46.46	20230103	23600	-18.39	20230413	9960	93.37	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
165	20230703	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19380	520	2	2.76	6974747520	360312	134.72	19020	19700	19020	24500	13210	18860	19357.52	1.07	0	16934	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4747	12.33	2.64	12	1.47	1572.00	7348.00	23600	20230413	-17.88	9960	20220713	94.58	23600	-17.88	20230413	13150	47.38	20230103	23600	-17.88	20230413	9960	94.58	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
166	20230703	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19420	560	2	2.97	6539585810	337837	126.31	19020	19700	19020	24500	13210	18860	19357.22	1.07	0	10193	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4757	12.35	2.64	12	1.38	1572.00	7348.00	23600	20230413	-17.71	9960	20220713	94.98	23600	-17.71	20230413	13150	47.68	20230103	23600	-17.71	20230413	9960	94.98	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
167	20230703	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19360	500	2	2.65	5613373470	289964	108.41	19020	19700	19020	24500	13210	18860	19358.86	1.07	0	-3	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4742	12.32	2.63	12	1.18	1572.00	7348.00	23600	20230413	-17.97	9960	20220713	94.38	23600	-17.97	20230413	13150	47.22	20230103	23600	-17.97	20230413	9960	94.38	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
168	20230703	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19130	270	2	1.43	1151175670	60106	22.47	19020	19250	19020	24500	13210	18860	19152.43	1.07	0	2809	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4686	12.17	2.60	12	0.25	1572.00	7348.00	23600	20230413	-18.94	9960	20220713	92.07	23600	-18.94	20230413	13150	45.48	20230103	23600	-18.94	20230413	9960	92.07	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N
169	20230703	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	19100	240	2	1.27	198095060	10359	3.87	19020	19190	19020	24500	13210	18860	19122.99	1.07	0	-2105	19493	19176	18893	18576	18293	19335	18735	123	5645	500	13570	10	1	24495500	4679	12.15	2.60	12	0.04	1572.00	7348.00	23600	20230413	-19.07	9960	20220713	91.77	23600	-19.07	20230413	13150	45.25	20230103	23600	-19.07	20230413	9960	91.77	20220713	6.27	N	118990	500	122 억	261021	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History