KissMeData/097780/price/prices-20230701.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230731	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1210	47	2	4.04	466856085	391585	150.85	1152	1216	1147	1511	815	1163	1192.22	1.66	0	93876	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	759	-1.09	0.29	12	0.62	-1115.00	4117.00	2450	20220929	-50.61	1000	20230726	21.00	2270	-46.70	20230410	1000	21.00	20230726	3385	-64.25	20220801	1000	21.00	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
3	20230731	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	46	2	3.96	434573600	364852	140.56	1152	1216	1147	1511	815	1163	1191.10	1.66	0	82501	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	758	-1.08	0.29	12	0.58	-1115.00	4117.00	2450	20220929	-50.65	1000	20230726	20.90	2270	-46.74	20230410	1000	20.90	20230726	3385	-64.28	20220801	1000	20.90	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
4	20230731	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	46	2	3.96	308809479	260806	100.47	1152	1210	1147	1511	815	1163	1184.06	1.66	0	43889	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	758	-1.08	0.29	12	0.42	-1115.00	4117.00	2450	20220929	-50.65	1000	20230726	20.90	2270	-46.74	20230410	1000	20.90	20230726	3385	-64.28	20220801	1000	20.90	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
5	20230731	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	7	2	0.60	149676083	127391	49.08	1152	1187	1147	1511	815	1163	1174.93	1.66	0	-17287	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	734	-1.05	0.28	12	0.20	-1115.00	4117.00	2450	20220929	-52.24	1000	20230726	17.00	2270	-48.46	20230410	1000	17.00	20230726	3385	-65.44	20220801	1000	17.00	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
6	20230731	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1174	11	2	0.95	137985053	117417	45.23	1152	1187	1147	1511	815	1163	1175.17	1.66	0	-16585	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	736	-1.05	0.29	12	0.19	-1115.00	4117.00	2450	20220929	-52.08	1000	20230726	17.40	2270	-48.28	20230410	1000	17.40	20230726	3385	-65.32	20220801	1000	17.40	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
7	20230731	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	15	2	1.29	128457834	109274	42.10	1152	1187	1147	1511	815	1163	1175.56	1.66	0	-14962	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	739	-1.06	0.29	12	0.17	-1115.00	4117.00	2450	20220929	-51.92	1000	20230726	17.80	2270	-48.11	20230410	1000	17.80	20230726	3385	-65.20	20220801	1000	17.80	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
8	20230731	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1182	19	2	1.63	79844893	68037	26.21	1152	1185	1147	1511	815	1163	1173.55	1.66	0	-8541	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	741	-1.06	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-51.76	1000	20230726	18.20	2270	-47.93	20230410	1000	18.20	20230726	3385	-65.08	20220801	1000	18.20	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
9	20230731	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1152	-11	5	-0.95	5058432	4391	1.69	1152	1152	1152	1511	815	1163	1152.00	1.66	0	400	1256	1209	1149	1102	1042	1233	1126	658	348	1000	760	1	1	62730338	723	-1.03	0.28	12	0.01	-1115.00	4117.00	2450	20220929	-52.98	1000	20230726	15.20	2270	-49.25	20230410	1000	15.20	20230726	3385	-65.97	20220801	1000	15.20	20230726	0.97	N	097780	1000	657 억	1043963	N	N	N	N
10	20230728	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1163	58	2	5.25	294747693	257379	78.99	1095	1196	1089	1436	774	1105	1145.19	1.71	0	-28251	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	730	-1.04	0.28	12	0.41	-1115.00	4117.00	2450	20220929	-52.53	1000	20230726	16.30	2270	-48.77	20230410	1000	16.30	20230726	3385	-65.64	20220728	1000	16.30	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
11	20230728	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1163	58	2	5.25	253668064	222007	68.13	1095	1196	1089	1436	774	1105	1142.61	1.71	0	-25156	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	730	-1.04	0.28	12	0.35	-1115.00	4117.00	2450	20220929	-52.53	1000	20230726	16.30	2270	-48.77	20230410	1000	16.30	20230726	3385	-65.64	20220728	1000	16.30	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
12	20230728	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1168	63	2	5.70	237670167	208165	63.89	1095	1196	1089	1436	774	1105	1141.74	1.71	0	-23644	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	733	-1.05	0.28	12	0.33	-1115.00	4117.00	2450	20220929	-52.33	1000	20230726	16.80	2270	-48.55	20230410	1000	16.80	20230726	3385	-65.49	20220728	1000	16.80	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
13	20230728	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1144	39	2	3.53	168333712	148108	45.45	1095	1196	1089	1436	774	1105	1136.56	1.71	0	-31754	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	718	-1.03	0.28	12	0.24	-1115.00	4117.00	2450	20220929	-53.31	1000	20230726	14.40	2270	-49.60	20230410	1000	14.40	20230726	3385	-66.20	20220728	1000	14.40	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
14	20230728	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1142	37	2	3.35	157840512	138911	42.63	1095	1196	1089	1436	774	1105	1136.27	1.71	0	-29376	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	716	-1.02	0.28	12	0.22	-1115.00	4117.00	2450	20220929	-53.39	1000	20230726	14.20	2270	-49.69	20230410	1000	14.20	20230726	3385	-66.26	20220728	1000	14.20	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
15	20230728	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	38	2	3.44	154419785	135911	41.71	1095	1196	1089	1436	774	1105	1136.18	1.71	0	-28101	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	717	-1.03	0.28	12	0.22	-1115.00	4117.00	2450	20220929	-53.35	1000	20230726	14.30	2270	-49.65	20230410	1000	14.30	20230726	3385	-66.23	20220728	1000	14.30	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
16	20230728	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1132	27	2	2.44	117356137	103289	31.70	1095	1196	1089	1436	774	1105	1136.19	1.71	0	-24514	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	710	-1.02	0.27	12	0.16	-1115.00	4117.00	2450	20220929	-53.80	1000	20230726	13.20	2270	-50.13	20230410	1000	13.20	20230726	3385	-66.56	20220728	1000	13.20	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
17	20230728	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1117	12	2	1.09	16493687	14829	4.55	1095	1147	1095	1436	774	1105	1112.26	1.71	0	-4844	1172	1138	1072	1038	972	1155	1055	658	331	1000	720	1	1	62730338	701	-1.00	0.27	12	0.02	-1115.00	4117.00	2450	20220929	-54.41	1000	20230726	11.70	2270	-50.79	20230410	1000	11.70	20230726	3385	-67.00	20220728	1000	11.70	20230726	0.99	N	097780	1000	657 억	1072069	N	N	N	N
18	20230727	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1105	85	2	8.33	348343145	325254	81.54	1006	1106	1006	1326	714	1020	1070.99	1.59	-19025	72852	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	693	-0.99	0.27	12	0.52	-1115.00	4117.00	2450	20220929	-54.90	1000	20230726	10.50	2270	-51.32	20230410	1000	10.50	20230726	3385	-67.36	20220727	1000	10.50	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
19	20230727	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	55	2	5.39	298411658	279417	70.05	1006	1106	1006	1326	714	1020	1067.98	1.59	-19025	67461	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	674	-0.96	0.26	12	0.45	-1115.00	4117.00	2450	20220929	-56.12	1000	20230726	7.50	2270	-52.64	20230410	1000	7.50	20230726	3385	-68.24	20220727	1000	7.50	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
20	20230727	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	58	2	5.69	278900549	261300	65.51	1006	1106	1006	1326	714	1020	1067.36	1.59	-19025	63447	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	676	-0.97	0.26	12	0.42	-1115.00	4117.00	2450	20220929	-56.00	1000	20230726	7.80	2270	-52.51	20230410	1000	7.80	20230726	3385	-68.15	20220727	1000	7.80	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
21	20230727	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	44	2	4.31	262371432	245825	61.63	1006	1106	1006	1326	714	1020	1067.31	1.59	-19025	61869	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	667	-0.95	0.26	12	0.39	-1115.00	4117.00	2450	20220929	-56.57	1000	20230726	6.40	2270	-53.13	20230410	1000	6.40	20230726	3385	-68.57	20220727	1000	6.40	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
22	20230727	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1068	48	2	4.71	223536001	209303	52.47	1006	1106	1006	1326	714	1020	1068.00	1.59	-19025	75567	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	670	-0.96	0.26	12	0.33	-1115.00	4117.00	2450	20220929	-56.41	1000	20230726	6.80	2270	-52.95	20230410	1000	6.80	20230726	3385	-68.45	20220727	1000	6.80	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
23	20230727	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1072	52	2	5.10	212435388	198925	49.87	1006	1106	1006	1326	714	1020	1067.92	1.59	-19025	75902	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	672	-0.96	0.26	12	0.32	-1115.00	4117.00	2450	20220929	-56.24	1000	20230726	7.20	2270	-52.78	20230410	1000	7.20	20230726	3385	-68.33	20220727	1000	7.20	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
24	20230727	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1085	65	2	6.37	136309173	128330	32.17	1006	1087	1006	1326	714	1020	1062.18	1.59	-19025	58328	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	681	-0.97	0.26	12	0.20	-1115.00	4117.00	2450	20220929	-55.71	1000	20230726	8.50	2270	-52.20	20230410	1000	8.50	20230726	3385	-67.95	20220727	1000	8.50	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
25	20230727	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1023	3	2	0.29	12620654	12366	3.10	1006	1061	1006	1326	714	1020	1020.59	1.59	-19025	-245	1086	1052	1026	992	966	1040	980	658	306	1000	670	1	1	62730338	642	-0.92	0.25	12	0.02	-1115.00	4117.00	2450	20220929	-58.24	1000	20230726	2.30	2270	-54.93	20230410	1000	2.30	20230726	3385	-69.78	20220727	1000	2.30	20230726	0.98	N	097780	1000	657 억	999369	N	N	N	N
26	20230726	160727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1020	-45	5	-4.23	404047786	398229	131.53	1052	1060	1000	1384	746	1065	1014.61	1.62	0	-19332	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	640	-0.91	0.25	12	0.63	-1115.00	4117.00	2450	20220929	-58.37	1000	20230726	2.00	2270	-55.07	20230410	1000	2.00	20230726	3385	-69.87	20220726	1000	2.00	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
27	20230726	150731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1016	-49	5	-4.60	387099315	381468	125.99	1052	1060	1000	1384	746	1065	1014.76	1.62	0	-19420	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	637	-0.91	0.25	12	0.61	-1115.00	4117.00	2450	20220929	-58.53	1000	20230726	1.60	2270	-55.24	20230410	1000	1.60	20230726	3385	-69.99	20220726	1000	1.60	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
28	20230726	140726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1020	-45	5	-4.23	373051388	367609	121.42	1052	1060	1000	1384	746	1065	1014.80	1.62	0	-17728	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	640	-0.91	0.25	12	0.59	-1115.00	4117.00	2450	20220929	-58.37	1000	20230726	2.00	2270	-55.07	20230410	1000	2.00	20230726	3385	-69.87	20220726	1000	2.00	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
29	20230726	130725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1010	-55	5	-5.16	271333572	266597	88.05	1052	1060	1001	1384	746	1065	1017.77	1.62	0	-11210	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	634	-0.91	0.25	12	0.42	-1115.00	4117.00	2450	20220929	-58.78	1001	20230726	0.90	2270	-55.51	20230410	1001	0.90	20230726	3385	-70.16	20220726	1001	0.90	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
30	20230726	120727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1014	-51	5	-4.79	232026215	227547	75.16	1052	1060	1001	1384	746	1065	1019.68	1.62	0	-12259	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	636	-0.91	0.25	12	0.36	-1115.00	4117.00	2450	20220929	-58.61	1001	20230726	1.30	2270	-55.33	20230410	1001	1.30	20230726	3385	-70.04	20220726	1001	1.30	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
31	20230726	110721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1014	-51	5	-4.79	211126705	206968	68.36	1052	1060	1001	1384	746	1065	1020.09	1.62	0	-11304	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	636	-0.91	0.25	12	0.33	-1115.00	4117.00	2450	20220929	-58.61	1001	20230726	1.30	2270	-55.33	20230410	1001	1.30	20230726	3385	-70.04	20220726	1001	1.30	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
32	20230726	100728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1020	-45	5	-4.23	105830204	103064	34.04	1052	1060	1020	1384	746	1065	1026.84	1.62	0	-11387	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	640	-0.91	0.25	12	0.16	-1115.00	4117.00	2450	20220929	-58.37	1020	20230726	0.00	2270	-55.07	20230410	1020	0.00	20230726	3385	-69.87	20220726	1020	0.00	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
33	20230726	090722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1031	-34	5	-3.19	9295594	8914	2.94	1052	1060	1031	1384	746	1065	1042.78	1.62	0	-2749	1152	1108	1080	1036	1008	1094	1022	658	319	1000	700	1	1	62730338	647	-0.92	0.25	12	0.01	-1115.00	4117.00	2450	20220929	-57.92	1031	20230726	0.00	2270	-54.58	20230410	1031	0.00	20230726	3385	-69.54	20220726	1031	0.00	20230726	0.99	N	097780	1000	657 억	1018394	N	N	N	N
34	20230725	160720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1065	-59	5	-5.25	319103597	294079	106.14	1115	1124	1052	1461	787	1124	1085.11	1.67	0	-31903	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	668	-0.96	0.26	12	0.47	-1115.00	4117.00	2450	20220929	-56.53	1052	20230725	1.24	2270	-53.08	20230410	1052	1.24	20230725	3385	-68.54	20220725	1052	1.24	20230725	0.99	N	097780	1000	657 억	1050239	N	N	N	N
35	20230725	150714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1064	-60	5	-5.34	288018535	264829	95.58	1115	1124	1052	1461	787	1124	1087.56	1.67	0	-29926	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	667	-0.95	0.26	12	0.42	-1115.00	4117.00	2450	20220929	-56.57	1052	20230725	1.14	2270	-53.13	20230410	1052	1.14	20230725	3385	-68.57	20220725	1052	1.14	20230725	0.99	N	097780	1000	657 억	1050239	N	N	N	N
36	20230725	140713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1077	-47	5	-4.18	248135331	227332	82.05	1115	1124	1068	1461	787	1124	1091.51	1.67	0	-23093	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	676	-0.97	0.26	12	0.36	-1115.00	4117.00	2450	20220929	-56.04	1068	20230725	0.84	2270	-52.56	20230410	1068	0.84	20230725	3385	-68.18	20220725	1068	0.84	20230725	0.99	N	097780	1000	657 억	1050239	N	N	N	N
37	20230725	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1083	-41	5	-3.65	199110565	181714	65.59	1115	1124	1078	1461	787	1124	1095.74	1.67	0	-17187	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	679	-0.97	0.26	12	0.29	-1115.00	4117.00	2450	20220929	-55.80	1073	20230316	0.93	2270	-52.29	20230410	1073	0.93	20230316	3385	-68.01	20220725	1073	0.93	20230316	0.99	N	097780	1000	657 억	1050239	N	N	N	N
38	20230725	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1089	-35	5	-3.11	174698633	159201	57.46	1115	1124	1078	1461	787	1124	1097.35	1.67	0	-10996	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	683	-0.98	0.26	12	0.25	-1115.00	4117.00	2450	20220929	-55.55	1073	20230316	1.49	2270	-52.03	20230410	1073	1.49	20230316	3385	-67.83	20220725	1073	1.49	20230316	0.99	N	097780	1000	657 억	1050239	N	N	N	N
39	20230725	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1088	-36	5	-3.20	145193270	132023	47.65	1115	1124	1078	1461	787	1124	1099.76	1.67	0	-8083	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	683	-0.98	0.26	12	0.21	-1115.00	4117.00	2450	20220929	-55.59	1073	20230316	1.40	2270	-52.07	20230410	1073	1.40	20230316	3385	-67.86	20220725	1073	1.40	20230316	0.99	N	097780	1000	657 억	1050239	N	N	N	N
40	20230725	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1102	-22	5	-1.96	96850429	87737	31.67	1115	1124	1101	1461	787	1124	1103.87	1.67	0	-2331	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	691	-0.99	0.27	12	0.14	-1115.00	4117.00	2450	20220929	-55.02	1073	20230316	2.70	2270	-51.45	20230410	1073	2.70	20230316	3385	-67.44	20220725	1073	2.70	20230316	0.99	N	097780	1000	657 억	1050239	N	N	N	N
41	20230725	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1108	-16	5	-1.42	3453640	3108	1.12	1115	1124	1108	1461	787	1124	1111.21	1.67	0	-1453	1194	1158	1133	1097	1072	1146	1085	658	337	1000	740	1	1	62730338	695	-0.99	0.27	12	0.00	-1115.00	4117.00	2450	20220929	-54.78	1073	20230316	3.26	2270	-51.19	20230410	1073	3.26	20230316	3385	-67.27	20220725	1073	3.26	20230316	0.99	N	097780	1000	657 억	1050239	N	N	N	N
42	20230724	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	-48	5	-4.10	314577473	276981	215.58	1169	1169	1108	1523	821	1172	1135.74	1.78	0	-65091	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	705	-1.01	0.27	12	0.44	-1115.00	4117.00	2450	20220929	-54.12	1073	20230316	4.75	2270	-50.48	20230410	1073	4.75	20230316	3385	-66.79	20220725	1073	4.75	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
43	20230724	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1125	-47	5	-4.01	310718516	273542	212.91	1169	1169	1108	1523	821	1172	1135.91	1.78	0	-63826	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	706	-1.01	0.27	12	0.44	-1115.00	4117.00	2450	20220929	-54.08	1073	20230316	4.85	2270	-50.44	20230410	1073	4.85	20230316	3385	-66.77	20220725	1073	4.85	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
44	20230724	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1118	-54	5	-4.61	299971602	263982	205.47	1169	1169	1108	1523	821	1172	1136.33	1.78	0	-58280	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	701	-1.00	0.27	12	0.42	-1115.00	4117.00	2450	20220929	-54.37	1073	20230316	4.19	2270	-50.75	20230410	1073	4.19	20230316	3385	-66.97	20220725	1073	4.19	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
45	20230724	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1119	-53	5	-4.52	249199475	218460	170.03	1169	1169	1110	1523	821	1172	1140.71	1.78	0	-54199	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	702	-1.00	0.27	12	0.35	-1115.00	4117.00	2450	20220929	-54.33	1073	20230316	4.29	2270	-50.70	20230410	1073	4.29	20230316	3385	-66.94	20220725	1073	4.29	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
46	20230724	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1127	-45	5	-3.84	213911894	186960	145.52	1169	1169	1110	1523	821	1172	1144.16	1.78	0	-40316	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	707	-1.01	0.27	12	0.30	-1115.00	4117.00	2450	20220929	-54.00	1073	20230316	5.03	2270	-50.35	20230410	1073	5.03	20230316	3385	-66.71	20220725	1073	5.03	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
47	20230724	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1140	-32	5	-2.73	190446223	166201	129.36	1169	1169	1110	1523	821	1172	1145.88	1.78	0	-30992	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	715	-1.02	0.28	12	0.26	-1115.00	4117.00	2450	20220929	-53.47	1073	20230316	6.24	2270	-49.78	20230410	1073	6.24	20230316	3385	-66.32	20220725	1073	6.24	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
48	20230724	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1145	-27	5	-2.30	110917124	96300	74.95	1169	1169	1144	1523	821	1172	1151.79	1.78	0	-15183	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	718	-1.03	0.28	12	0.15	-1115.00	4117.00	2450	20220929	-53.27	1073	20230316	6.71	2270	-49.56	20230410	1073	6.71	20230316	3385	-66.17	20220725	1073	6.71	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
49	20230724	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	-19	5	-1.62	10362802	8932	6.95	1169	1169	1151	1523	821	1172	1160.19	1.78	0	-6437	1214	1193	1180	1159	1146	1186	1152	658	351	1000	770	1	1	62730338	723	-1.03	0.28	12	0.01	-1115.00	4117.00	2450	20220929	-52.94	1073	20230316	7.46	2270	-49.21	20230410	1073	7.46	20230316	3385	-65.94	20220725	1073	7.46	20230316	1.00	N	097780	1000	657 억	1115305	N	N	N	N
50	20230721	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	-37	5	-3.06	151134068	128410	93.31	1198	1201	1167	1571	847	1209	1176.82	1.81	0	-20538	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	735	-1.05	0.28	12	0.20	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220721	1073	9.23	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
51	20230721	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1177	-32	5	-2.65	126171425	107058	77.79	1198	1201	1168	1571	847	1209	1178.36	1.81	0	-19764	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	738	-1.06	0.29	12	0.17	-1115.00	4117.00	2450	20220929	-51.96	1073	20230316	9.69	2270	-48.15	20230410	1073	9.69	20230316	3385	-65.23	20220721	1073	9.69	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
52	20230721	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-40	5	-3.31	114093902	96744	70.30	1198	1201	1168	1571	847	1209	1179.15	1.81	0	-16765	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	733	-1.05	0.28	12	0.15	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220721	1073	8.95	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
53	20230721	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	-36	5	-2.98	73299111	61942	45.01	1198	1201	1173	1571	847	1209	1183.10	1.81	0	-11217	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	736	-1.05	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.12	1073	20230316	9.32	2270	-48.33	20230410	1073	9.32	20230316	3385	-65.35	20220721	1073	9.32	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
54	20230721	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	-29	5	-2.40	56807750	47914	34.82	1198	1201	1174	1571	847	1209	1185.32	1.81	0	-4801	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	740	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.84	1073	20230316	9.97	2270	-48.02	20230410	1073	9.97	20230316	3385	-65.14	20220721	1073	9.97	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
55	20230721	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	-21	5	-1.74	37492405	31543	22.92	1198	1201	1181	1571	847	1209	1188.22	1.81	0	-1393	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	745	-1.07	0.29	12	0.05	-1115.00	4117.00	2450	20220929	-51.51	1073	20230316	10.72	2270	-47.67	20230410	1073	10.72	20230316	3385	-64.90	20220721	1073	10.72	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
56	20230721	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1190	-19	5	-1.57	31159595	26204	19.04	1198	1201	1181	1571	847	1209	1188.65	1.81	0	473	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	746	-1.07	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-51.43	1073	20230316	10.90	2270	-47.58	20230410	1073	10.90	20230316	3385	-64.84	20220721	1073	10.90	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
57	20230721	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1197	-12	5	-0.99	8820855	7404	5.38	1198	1201	1185	1571	847	1209	1189.81	1.81	0	-64	1264	1236	1203	1175	1142	1250	1189	658	362	1000	790	1	1	62730338	751	-1.07	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-51.14	1073	20230316	11.56	2270	-47.27	20230410	1073	11.56	20230316	3385	-64.64	20220721	1073	11.56	20230316	1.00	N	097780	1000	657 억	1135501	N	N	N	N
58	20230720	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	26	2	2.20	163753522	136847	99.32	1183	1231	1170	1537	829	1183	1196.61	1.80	0	9284	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	758	-1.08	0.29	12	0.22	-1115.00	4117.00	2450	20220929	-50.65	1073	20230316	12.67	2270	-46.74	20230410	1073	12.67	20230316	3385	-64.28	20220720	1073	12.67	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
59	20230720	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	20	2	1.69	157385830	131573	95.49	1183	1231	1170	1537	829	1183	1196.19	1.80	0	9742	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	755	-1.08	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-50.90	1073	20230316	12.12	2270	-47.00	20230410	1073	12.12	20230316	3385	-64.46	20220720	1073	12.12	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
60	20230720	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1207	24	2	2.03	132257006	110735	80.37	1183	1231	1170	1537	829	1183	1194.36	1.80	0	1887	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	757	-1.08	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-50.73	1073	20230316	12.49	2270	-46.83	20230410	1073	12.49	20230316	3385	-64.34	20220720	1073	12.49	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
61	20230720	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1211	28	2	2.37	111594537	93537	67.88	1183	1231	1170	1537	829	1183	1193.05	1.80	0	4266	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	760	-1.09	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-50.57	1073	20230316	12.86	2270	-46.65	20230410	1073	12.86	20230316	3385	-64.22	20220720	1073	12.86	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
62	20230720	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	1	2	0.08	43214388	36692	26.63	1183	1200	1170	1537	829	1183	1177.76	1.80	0	-5716	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	743	-1.06	0.29	12	0.06	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220720	1073	10.34	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
63	20230720	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	-7	5	-0.59	32489768	27605	20.03	1183	1200	1170	1537	829	1183	1176.95	1.80	0	-4731	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	738	-1.05	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220720	1073	9.60	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
64	20230720	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1181	-2	5	-0.17	28491166	24207	17.57	1183	1200	1170	1537	829	1183	1176.98	1.80	0	-3938	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	741	-1.06	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-51.80	1073	20230316	10.07	2270	-47.97	20230410	1073	10.07	20230316	3385	-65.11	20220720	1073	10.07	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
65	20230720	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1196	13	2	1.10	1397099	1180	0.86	1183	1200	1182	1537	829	1183	1183.98	1.80	0	-157	1203	1192	1176	1165	1149	1185	1158	658	354	1000	780	1	1	62730338	750	-1.07	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.18	1073	20230316	11.46	2270	-47.31	20230410	1073	11.46	20230316	3385	-64.67	20220720	1073	11.46	20230316	0.96	N	097780	1000	657 억	1126219	N	N	N	N
66	20230719	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1183	6	2	0.51	161545123	137753	120.59	1184	1187	1160	1530	824	1177	1172.64	1.79	0	1977	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	742	-1.06	0.29	12	0.22	-1115.00	4117.00	2450	20220929	-51.71	1073	20230316	10.25	2270	-47.89	20230410	1073	10.25	20230316	3385	-65.05	20220719	1073	10.25	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
67	20230719	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1177	0	3	0.00	151333297	129092	113.00	1184	1187	1160	1530	824	1177	1172.29	1.79	0	2344	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	738	-1.06	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-51.96	1073	20230316	9.69	2270	-48.15	20230410	1073	9.69	20230316	3385	-65.23	20220719	1073	9.69	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
68	20230719	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	1	2	0.08	123031724	104922	91.85	1184	1187	1160	1530	824	1177	1172.60	1.79	0	-16608	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	739	-1.06	0.29	12	0.17	-1115.00	4117.00	2450	20220929	-51.92	1073	20230316	9.79	2270	-48.11	20230410	1073	9.79	20230316	3385	-65.20	20220719	1073	9.79	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
69	20230719	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1179	2	2	0.17	108548449	92594	81.06	1184	1187	1160	1530	824	1177	1172.31	1.79	0	-17767	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	740	-1.06	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-51.88	1073	20230316	9.88	2270	-48.06	20230410	1073	9.88	20230316	3385	-65.17	20220719	1073	9.88	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
70	20230719	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	-2	5	-0.17	100341672	85631	74.96	1184	1187	1160	1530	824	1177	1171.79	1.79	0	-16965	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	737	-1.05	0.29	12	0.14	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220719	1073	9.51	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
71	20230719	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	-7	5	-0.59	73617860	62950	55.11	1184	1187	1160	1530	824	1177	1169.47	1.79	0	-15266	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	734	-1.05	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220719	1073	9.04	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
72	20230719	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	-7	5	-0.59	38329693	32877	28.78	1184	1184	1160	1530	824	1177	1165.85	1.79	0	-10407	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	734	-1.05	0.28	12	0.05	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220719	1073	9.04	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
73	20230719	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1171	-6	5	-0.51	3340319	2865	2.51	1184	1184	1164	1530	824	1177	1165.91	1.79	0	-2368	1215	1195	1179	1159	1143	1188	1152	658	353	1000	770	1	1	62730338	735	-1.05	0.28	12	0.00	-1115.00	4117.00	2450	20220929	-52.20	1073	20230316	9.13	2270	-48.41	20230410	1073	9.13	20230316	3385	-65.41	20220719	1073	9.13	20230316	0.93	N	097780	1000	657 억	1124242	N	N	N	N
74	20230718	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1177	-12	5	-1.01	133843085	114225	99.92	1193	1199	1163	1545	833	1189	1171.75	1.87	0	-47359	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	738	-1.06	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-51.96	1073	20230316	9.69	2270	-48.15	20230410	1073	9.69	20230316	3385	-65.23	20220718	1073	9.69	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
75	20230718	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	-13	5	-1.09	131019494	111825	97.82	1193	1199	1163	1545	833	1189	1171.65	1.87	0	-46710	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	738	-1.05	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220718	1073	9.60	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
76	20230718	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	-20	5	-1.68	108259600	92290	80.73	1193	1199	1166	1545	833	1189	1173.04	1.87	0	-42860	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	733	-1.05	0.28	12	0.15	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220718	1073	8.95	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
77	20230718	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	-17	5	-1.43	86620588	73781	64.54	1193	1199	1166	1545	833	1189	1174.02	1.87	0	-32263	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	735	-1.05	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220718	1073	9.23	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
78	20230718	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	-16	5	-1.35	75705779	64444	56.38	1193	1199	1166	1545	833	1189	1174.75	1.87	0	-24796	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	736	-1.05	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.12	1073	20230316	9.32	2270	-48.33	20230410	1073	9.32	20230316	3385	-65.35	20220718	1073	9.32	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
79	20230718	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1166	-23	5	-1.93	68557364	58334	51.03	1193	1199	1166	1545	833	1189	1175.26	1.87	0	-23285	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	731	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.41	1073	20230316	8.67	2270	-48.63	20230410	1073	8.67	20230316	3385	-65.55	20220718	1073	8.67	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
80	20230718	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1174	-15	5	-1.26	36876472	31282	27.37	1193	1199	1172	1545	833	1189	1178.84	1.87	0	-9522	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	736	-1.05	0.29	12	0.05	-1115.00	4117.00	2450	20220929	-52.08	1073	20230316	9.41	2270	-48.28	20230410	1073	9.41	20230316	3385	-65.32	20220718	1073	9.41	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
81	20230718	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	10	2	0.84	590586	495	0.43	1193	1199	1193	1545	833	1189	1193.10	1.87	0	-9	1216	1202	1181	1167	1146	1192	1157	658	356	1000	780	1	1	62730338	752	-1.08	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.06	1073	20230316	11.74	2270	-47.18	20230410	1073	11.74	20230316	3385	-64.58	20220718	1073	11.74	20230316	0.93	N	097780	1000	657 억	1171601	N	N	N	N
82	20230717	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1189	9	2	0.76	133483544	113877	149.94	1195	1195	1160	1534	826	1180	1172.16	1.85	0	8687	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	746	-1.07	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-51.47	1073	20230316	10.81	2270	-47.62	20230410	1073	10.81	20230316	3385	-64.87	20220718	1073	10.81	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
83	20230717	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1187	7	2	0.59	132065626	112683	148.37	1195	1195	1160	1534	826	1180	1172.01	1.85	0	8906	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	745	-1.06	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-51.55	1073	20230316	10.62	2270	-47.71	20230410	1073	10.62	20230316	3385	-64.93	20220718	1073	10.62	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
84	20230717	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1181	1	2	0.08	115710053	98825	130.12	1195	1195	1160	1534	826	1180	1170.86	1.85	0	2688	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	741	-1.06	0.29	12	0.16	-1115.00	4117.00	2450	20220929	-51.80	1073	20230316	10.07	2270	-47.97	20230410	1073	10.07	20230316	3385	-65.11	20220718	1073	10.07	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
85	20230717	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1182	2	2	0.17	103787700	88682	116.77	1195	1195	1160	1534	826	1180	1170.34	1.85	0	-4912	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	741	-1.06	0.29	12	0.14	-1115.00	4117.00	2450	20220929	-51.76	1073	20230316	10.16	2270	-47.93	20230410	1073	10.16	20230316	3385	-65.08	20220718	1073	10.16	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
86	20230717	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1181	1	2	0.08	94127055	80503	106.00	1195	1195	1160	1534	826	1180	1169.24	1.85	0	-4105	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	741	-1.06	0.29	12	0.13	-1115.00	4117.00	2450	20220929	-51.80	1073	20230316	10.07	2270	-47.97	20230410	1073	10.07	20230316	3385	-65.11	20220718	1073	10.07	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
87	20230717	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	-8	5	-0.68	87589074	74929	98.66	1195	1195	1160	1534	826	1180	1168.96	1.85	0	-4814	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	735	-1.05	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220718	1073	9.23	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
88	20230717	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	-8	5	-0.68	24202554	20692	27.24	1195	1195	1166	1534	826	1180	1169.66	1.85	0	-4776	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	735	-1.05	0.28	12	0.03	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220718	1073	9.23	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
89	20230717	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1183	3	2	0.25	5585672	4765	6.27	1195	1195	1166	1534	826	1180	1172.23	1.85	0	-3167	1220	1200	1185	1165	1150	1192	1157	658	354	1000	770	1	1	62730338	742	-1.06	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-51.71	1073	20230316	10.25	2270	-47.89	20230410	1073	10.25	20230316	3385	-65.05	20220718	1073	10.25	20230316	0.92	N	097780	1000	657 억	1162914	N	N	N	N
90	20230714	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	-4	5	-0.34	89276406	75947	65.47	1200	1205	1170	1539	829	1184	1175.50	1.88	0	-18813	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	740	-1.06	0.29	12	0.12	-1115.00	4117.00	2450	20220929	-51.84	1073	20230316	9.97	2270	-48.02	20230410	1073	9.97	20230316	3385	-65.14	20220714	1073	9.97	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
91	20230714	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	-9	5	-0.76	83966519	71435	61.58	1200	1205	1170	1539	829	1184	1175.43	1.88	0	-19130	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	737	-1.05	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220714	1073	9.51	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
92	20230714	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	-8	5	-0.68	67240738	57180	49.29	1200	1205	1170	1539	829	1184	1175.95	1.88	0	-18463	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	738	-1.05	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220714	1073	9.60	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
93	20230714	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	-9	5	-0.76	62577806	53207	45.87	1200	1205	1170	1539	829	1184	1176.12	1.88	0	-17696	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	737	-1.05	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220714	1073	9.51	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
94	20230714	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1177	-7	5	-0.59	61019014	51878	44.72	1200	1205	1170	1539	829	1184	1176.20	1.88	0	-17373	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	738	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.96	1073	20230316	9.69	2270	-48.15	20230410	1073	9.69	20230316	3385	-65.23	20220714	1073	9.69	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
95	20230714	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	-8	5	-0.68	52498079	44618	38.46	1200	1205	1170	1539	829	1184	1176.61	1.88	0	-16390	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	738	-1.05	0.29	12	0.07	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220714	1073	9.60	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
96	20230714	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	-8	5	-0.68	43524719	36958	31.86	1200	1205	1170	1539	829	1184	1177.68	1.88	0	-14588	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	738	-1.05	0.29	12	0.06	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220714	1073	9.60	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
97	20230714	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1188	4	2	0.34	11437794	9670	8.34	1200	1205	1180	1539	829	1184	1182.81	1.88	0	494	1220	1202	1190	1172	1160	1196	1166	658	355	1000	780	1	1	62730338	745	-1.07	0.29	12	0.02	-1115.00	4117.00	2450	20220929	-51.51	1073	20230316	10.72	2270	-47.67	20230410	1073	10.72	20230316	3385	-64.90	20220714	1073	10.72	20230316	0.92	N	097780	1000	657 억	1181727	N	N	N	N
98	20230713	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	6	2	0.51	138310601	115995	221.04	1191	1208	1178	1531	825	1178	1192.38	1.83	0	27676	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	743	-1.06	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220713	1073	10.34	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
99	20230713	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1180	2	2	0.17	129774348	108780	207.29	1191	1208	1178	1531	825	1178	1193.00	1.83	0	29032	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	740	-1.06	0.29	12	0.17	-1115.00	4117.00	2450	20220929	-51.84	1073	20230316	9.97	2270	-48.02	20230410	1073	9.97	20230316	3385	-65.14	20220713	1073	9.97	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
100	20230713	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	14	2	1.19	119553058	100123	190.79	1191	1208	1178	1531	825	1178	1194.06	1.83	0	27790	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	748	-1.07	0.29	12	0.16	-1115.00	4117.00	2450	20220929	-51.35	1073	20230316	11.09	2270	-47.49	20230410	1073	11.09	20230316	3385	-64.79	20220713	1073	11.09	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
101	20230713	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	14	2	1.19	115212686	96477	183.84	1191	1208	1178	1531	825	1178	1194.20	1.83	0	29203	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	748	-1.07	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-51.35	1073	20230316	11.09	2270	-47.49	20230410	1073	11.09	20230316	3385	-64.79	20220713	1073	11.09	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
102	20230713	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1201	23	2	1.95	109407948	91604	174.56	1191	1208	1178	1531	825	1178	1194.36	1.83	0	29778	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	753	-1.08	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-50.98	1073	20230316	11.93	2270	-47.09	20230410	1073	11.93	20230316	3385	-64.52	20220713	1073	11.93	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
103	20230713	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	25	2	2.12	83639007	70180	133.73	1191	1205	1178	1531	825	1178	1191.78	1.83	0	26091	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	755	-1.08	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-50.90	1073	20230316	12.12	2270	-47.00	20230410	1073	12.12	20230316	3385	-64.46	20220713	1073	12.12	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
104	20230713	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1202	24	2	2.04	64152900	53924	102.76	1191	1202	1178	1531	825	1178	1189.69	1.83	0	20931	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	754	-1.08	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-50.94	1073	20230316	12.02	2270	-47.05	20230410	1073	12.02	20230316	3385	-64.49	20220713	1073	12.02	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
105	20230713	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1189	11	2	0.93	1237987	1044	1.99	1191	1192	1178	1531	825	1178	1185.81	1.83	0	-331	1198	1188	1179	1169	1160	1183	1164	658	353	1000	770	1	1	62730338	746	-1.07	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.47	1073	20230316	10.81	2270	-47.62	20230410	1073	10.81	20230316	3385	-64.87	20220713	1073	10.81	20230316	0.91	N	097780	1000	657 억	1150916	N	N	N	N
106	20230712	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	6	2	0.51	60823433	51694	66.07	1185	1189	1170	1523	821	1172	1176.60	1.86	0	-13678	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	739	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.92	1073	20230316	9.79	2270	-48.11	20230410	1073	9.79	20230316	3385	-65.20	20220712	1073	9.79	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
107	20230712	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	6	2	0.51	55660281	47287	60.43	1185	1189	1170	1523	821	1172	1177.07	1.86	0	-13627	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	739	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.92	1073	20230316	9.79	2270	-48.11	20230410	1073	9.79	20230316	3385	-65.20	20220712	1073	9.79	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
108	20230712	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1178	6	2	0.51	54838353	46589	59.54	1185	1189	1170	1523	821	1172	1177.07	1.86	0	-12762	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	739	-1.06	0.29	12	0.07	-1115.00	4117.00	2450	20220929	-51.92	1073	20230316	9.79	2270	-48.11	20230410	1073	9.79	20230316	3385	-65.20	20220712	1073	9.79	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
109	20230712	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	4	2	0.34	43628091	37036	47.33	1185	1189	1171	1523	821	1172	1177.99	1.86	0	-11818	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	738	-1.05	0.29	12	0.06	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220712	1073	9.60	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
110	20230712	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1176	4	2	0.34	34746066	29476	37.67	1185	1189	1171	1523	821	1172	1178.79	1.86	0	-9596	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	738	-1.05	0.29	12	0.05	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220712	1073	9.60	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
111	20230712	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1179	7	2	0.60	32375377	27453	35.09	1185	1189	1171	1523	821	1172	1179.30	1.86	0	-9505	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	740	-1.06	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-51.88	1073	20230316	9.88	2270	-48.06	20230410	1073	9.88	20230316	3385	-65.17	20220712	1073	9.88	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
112	20230712	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	12	2	1.02	27122294	23007	29.40	1185	1189	1171	1523	821	1172	1178.87	1.86	0	-6838	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	743	-1.06	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220712	1073	10.34	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
113	20230712	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	3	2	0.26	4642445	3948	5.05	1185	1188	1173	1523	821	1172	1175.90	1.86	0	-2751	1197	1184	1172	1159	1147	1191	1166	658	351	1000	770	1	1	62730338	737	-1.05	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220712	1073	9.51	20230316	0.91	N	097780	1000	657 억	1164594	N	N	N	N
114	20230711	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	9	2	0.77	91156768	77737	123.70	1162	1185	1160	1511	815	1163	1172.64	1.89	0	-19646	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	735	-1.05	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220711	1073	9.23	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
115	20230711	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	6	2	0.52	84662177	72180	114.85	1162	1185	1160	1511	815	1163	1172.93	1.89	0	-20377	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220711	1073	8.95	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
116	20230711	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1165	2	2	0.17	79169893	67476	107.37	1162	1185	1160	1511	815	1163	1173.30	1.89	0	-21081	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	731	-1.04	0.28	12	0.11	-1115.00	4117.00	2450	20220929	-52.45	1073	20230316	8.57	2270	-48.68	20230410	1073	8.57	20230316	3385	-65.58	20220711	1073	8.57	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
117	20230711	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	6	2	0.52	68367475	58205	92.62	1162	1185	1160	1511	815	1163	1174.60	1.89	0	-20656	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220711	1073	8.95	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
118	20230711	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	12	2	1.03	64191485	54648	86.96	1162	1185	1160	1511	815	1163	1174.64	1.89	0	-19044	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	737	-1.05	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220711	1073	9.51	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
119	20230711	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	21	2	1.81	62493454	53208	84.67	1162	1185	1160	1511	815	1163	1174.51	1.89	0	-17932	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	743	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220711	1073	10.34	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
120	20230711	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1168	5	2	0.43	27611376	23537	37.45	1162	1180	1160	1511	815	1163	1173.11	1.89	0	-7806	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-52.33	1073	20230316	8.85	2270	-48.55	20230410	1073	8.85	20230316	3385	-65.49	20220711	1073	8.85	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
121	20230711	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	9	2	0.77	1186120	1019	1.62	1162	1175	1162	1511	815	1163	1164.00	1.89	0	-175	1233	1198	1176	1141	1119	1215	1158	658	348	1000	760	1	1	62730338	735	-1.05	0.28	12	0.00	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220711	1073	9.23	20230316	0.91	N	097780	1000	657 억	1184240	N	N	N	N
122	20230710	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1163	3	2	0.26	73161500	62735	56.09	1159	1211	1154	1508	812	1160	1166.20	1.91	0	-13401	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	730	-1.04	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.53	1073	20230316	8.39	2270	-48.77	20230410	1073	8.39	20230316	3385	-65.64	20220711	1073	8.39	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
123	20230710	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1169	9	2	0.78	69323342	59430	53.14	1159	1211	1154	1508	812	1160	1166.47	1.91	0	-11598	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220711	1073	8.95	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
124	20230710	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	10	2	0.86	64540525	55303	49.45	1159	1211	1154	1508	812	1160	1167.03	1.91	0	-11395	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	734	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220711	1073	9.04	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
125	20230710	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	7	2	0.60	54401792	46645	41.71	1159	1211	1154	1508	812	1160	1166.29	1.91	0	-9741	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	732	-1.05	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-52.37	1073	20230316	8.76	2270	-48.59	20230410	1073	8.76	20230316	3385	-65.52	20220711	1073	8.76	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
126	20230710	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1161	1	2	0.09	44014762	37709	33.72	1159	1211	1154	1508	812	1160	1167.22	1.91	0	-8878	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	728	-1.04	0.28	12	0.06	-1115.00	4117.00	2450	20220929	-52.61	1073	20230316	8.20	2270	-48.85	20230410	1073	8.20	20230316	3385	-65.70	20220711	1073	8.20	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
127	20230710	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1160	0	3	0.00	32957104	28159	25.18	1159	1211	1154	1508	812	1160	1170.39	1.91	0	-8775	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	728	-1.04	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-52.65	1073	20230316	8.11	2270	-48.90	20230410	1073	8.11	20230316	3385	-65.73	20220711	1073	8.11	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
128	20230710	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1162	2	2	0.17	24658486	21008	18.78	1159	1211	1154	1508	812	1160	1173.77	1.91	0	-7762	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	729	-1.04	0.28	12	0.03	-1115.00	4117.00	2450	20220929	-52.57	1073	20230316	8.29	2270	-48.81	20230410	1073	8.29	20230316	3385	-65.67	20220711	1073	8.29	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
129	20230710	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1185	25	2	2.16	9315798	7807	6.98	1159	1211	1159	1508	812	1160	1193.26	1.91	0	-1550	1185	1172	1159	1146	1133	1179	1153	658	348	1000	760	1	1	62730338	743	-1.06	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-51.63	1073	20230316	10.44	2270	-47.80	20230410	1073	10.44	20230316	3385	-64.99	20220711	1073	10.44	20230316	0.91	N	097780	1000	657 억	1197641	N	N	N	N
130	20230707	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1160	3	2	0.26	128063432	111122	74.24	1146	1172	1146	1504	810	1157	1152.46	1.93	0	-15525	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	728	-1.04	0.28	12	0.18	-1115.00	4117.00	2450	20220929	-52.65	1073	20230316	8.11	2270	-48.90	20230410	1073	8.11	20230316	3385	-65.73	20220707	1073	8.11	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
131	20230707	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1157	0	3	0.00	121348676	105322	70.36	1146	1172	1146	1504	810	1157	1152.17	1.93	0	-14314	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	726	-1.04	0.28	12	0.17	-1115.00	4117.00	2450	20220929	-52.78	1073	20230316	7.83	2270	-49.03	20230410	1073	7.83	20230316	3385	-65.82	20220707	1073	7.83	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
132	20230707	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	-4	5	-0.35	103411102	89769	59.97	1146	1172	1146	1504	810	1157	1151.97	1.93	0	-12196	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	723	-1.03	0.28	12	0.14	-1115.00	4117.00	2450	20220929	-52.94	1073	20230316	7.46	2270	-49.21	20230410	1073	7.46	20230316	3385	-65.94	20220707	1073	7.46	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
133	20230707	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1153	-4	5	-0.35	89547952	77740	51.93	1146	1172	1146	1504	810	1157	1151.89	1.93	0	-9069	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	723	-1.03	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.94	1073	20230316	7.46	2270	-49.21	20230410	1073	7.46	20230316	3385	-65.94	20220707	1073	7.46	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
134	20230707	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1156	-1	5	-0.09	74675417	64834	43.31	1146	1172	1146	1504	810	1157	1151.79	1.93	0	-5479	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	725	-1.04	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.82	1073	20230316	7.74	2270	-49.07	20230410	1073	7.74	20230316	3385	-65.85	20220707	1073	7.74	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
135	20230707	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1157	0	3	0.00	50832636	44140	29.49	1146	1172	1146	1504	810	1157	1151.62	1.93	0	-4643	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	726	-1.04	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-52.78	1073	20230316	7.83	2270	-49.03	20230410	1073	7.83	20230316	3385	-65.82	20220707	1073	7.83	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
136	20230707	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	-6	5	-0.52	23576082	20440	13.66	1146	1172	1146	1504	810	1157	1153.43	1.93	0	-2966	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	722	-1.03	0.28	12	0.03	-1115.00	4117.00	2450	20220929	-53.02	1073	20230316	7.27	2270	-49.30	20230410	1073	7.27	20230316	3385	-66.00	20220707	1073	7.27	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
137	20230707	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1151	-6	5	-0.52	4008241	3495	2.33	1146	1154	1146	1504	810	1157	1146.85	1.93	0	158	1231	1193	1172	1134	1113	1183	1124	658	347	1000	760	1	1	62730338	722	-1.03	0.28	12	0.01	-1115.00	4117.00	2450	20220929	-53.02	1073	20230316	7.27	2270	-49.30	20230410	1073	7.27	20230316	3385	-66.00	20220707	1073	7.27	20230316	0.93	N	097780	1000	657 억	1213166	N	N	N	N
138	20230706	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1157	-36	5	-3.02	174390608	149656	101.96	1193	1210	1151	1550	836	1193	1165.32	2.08	0	-91006	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	726	-1.04	0.28	12	0.24	-1115.00	4117.00	2450	20220929	-52.78	1073	20230316	7.83	2270	-49.03	20230410	1073	7.83	20230316	3385	-65.82	20220706	1073	7.83	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
139	20230706	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1160	-33	5	-2.77	169787956	145681	99.26	1193	1210	1151	1550	836	1193	1165.48	2.08	0	-90088	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	728	-1.04	0.28	12	0.23	-1115.00	4117.00	2450	20220929	-52.65	1073	20230316	8.11	2270	-48.90	20230410	1073	8.11	20230316	3385	-65.73	20220706	1073	8.11	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
140	20230706	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1155	-38	5	-3.19	142745629	122301	83.33	1193	1210	1151	1550	836	1193	1167.17	2.08	0	-84660	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	725	-1.04	0.28	12	0.19	-1115.00	4117.00	2450	20220929	-52.86	1073	20230316	7.64	2270	-49.12	20230410	1073	7.64	20230316	3385	-65.88	20220706	1073	7.64	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
141	20230706	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1161	-32	5	-2.68	122177551	104463	71.17	1193	1210	1156	1550	836	1193	1169.58	2.08	0	-71210	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	728	-1.04	0.28	12	0.17	-1115.00	4117.00	2450	20220929	-52.61	1073	20230316	8.20	2270	-48.85	20230410	1073	8.20	20230316	3385	-65.70	20220706	1073	8.20	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
142	20230706	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	-26	5	-2.18	88304329	75277	51.29	1193	1210	1163	1550	836	1193	1173.06	2.08	0	-48217	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	732	-1.05	0.28	12	0.12	-1115.00	4117.00	2450	20220929	-52.37	1073	20230316	8.76	2270	-48.59	20230410	1073	8.76	20230316	3385	-65.52	20220706	1073	8.76	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
143	20230706	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1175	-18	5	-1.51	59506957	50597	34.47	1193	1210	1167	1550	836	1193	1176.10	2.08	0	-28004	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	737	-1.05	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220706	1073	9.51	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
144	20230706	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1181	-12	5	-1.01	39473003	33561	22.87	1193	1210	1167	1550	836	1193	1176.16	2.08	0	-15636	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	741	-1.06	0.29	12	0.05	-1115.00	4117.00	2450	20220929	-51.80	1073	20230316	10.07	2270	-47.97	20230410	1073	10.07	20230316	3385	-65.11	20220706	1073	10.07	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
145	20230706	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1192	-1	5	-0.08	11101418	9397	6.40	1193	1210	1174	1550	836	1193	1181.38	2.08	0	-4787	1247	1220	1206	1179	1165	1213	1172	658	357	1000	780	1	1	62730338	748	-1.07	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-51.35	1073	20230316	11.09	2270	-47.49	20230410	1073	11.09	20230316	3385	-64.79	20220706	1073	11.09	20230316	0.92	N	097780	1000	657 억	1304122	N	N	N	N
146	20230705	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1193	-16	5	-1.32	176953806	145969	53.06	1209	1233	1192	1571	847	1209	1212.27	2.13	0	-30402	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	748	-1.07	0.29	12	0.23	-1115.00	4117.00	2450	20220929	-51.31	1073	20230316	11.18	2270	-47.44	20230410	1073	11.18	20230316	3385	-64.76	20220705	1073	11.18	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
147	20230705	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1203	-6	5	-0.50	172070759	141877	51.57	1209	1233	1192	1571	847	1209	1212.82	2.13	0	-29609	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	755	-1.08	0.29	12	0.23	-1115.00	4117.00	2450	20220929	-50.90	1073	20230316	12.12	2270	-47.00	20230410	1073	12.12	20230316	3385	-64.46	20220705	1073	12.12	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
148	20230705	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1204	-5	5	-0.41	151080918	124366	45.21	1209	1233	1197	1571	847	1209	1214.81	2.13	0	-16805	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	755	-1.08	0.29	12	0.20	-1115.00	4117.00	2450	20220929	-50.86	1073	20230316	12.21	2270	-46.96	20230410	1073	12.21	20230316	3385	-64.43	20220705	1073	12.21	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
149	20230705	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1206	-3	5	-0.25	141791742	116635	42.40	1209	1233	1197	1571	847	1209	1215.69	2.13	0	-12382	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	757	-1.08	0.29	12	0.19	-1115.00	4117.00	2450	20220929	-50.78	1073	20230316	12.40	2270	-46.87	20230410	1073	12.40	20230316	3385	-64.37	20220705	1073	12.40	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
150	20230705	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1208	-1	5	-0.08	134058438	110205	40.06	1209	1233	1197	1571	847	1209	1216.45	2.13	0	-10155	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	758	-1.08	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-50.69	1073	20230316	12.58	2270	-46.78	20230410	1073	12.58	20230316	3385	-64.31	20220705	1073	12.58	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
151	20230705	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1197	-12	5	-0.99	116249571	95390	34.67	1209	1233	1197	1571	847	1209	1218.68	2.13	0	-8707	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	751	-1.07	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-51.14	1073	20230316	11.56	2270	-47.27	20230410	1073	11.56	20230316	3385	-64.64	20220705	1073	11.56	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
152	20230705	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1215	6	2	0.50	87129038	71227	25.89	1209	1233	1200	1571	847	1209	1223.26	2.13	0	-7329	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	762	-1.09	0.30	12	0.11	-1115.00	4117.00	2450	20220929	-50.41	1073	20230316	13.23	2270	-46.48	20230410	1073	13.23	20230316	3385	-64.11	20220705	1073	13.23	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
153	20230705	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	0	3	0.00	5363506	4445	1.62	1209	1209	1200	1571	847	1209	1206.64	2.13	0	769	1241	1224	1192	1175	1143	1233	1184	658	362	1000	790	1	1	62730338	758	-1.08	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-50.65	1073	20230316	12.67	2270	-46.74	20230410	1073	12.67	20230316	3385	-64.28	20220705	1073	12.67	20230316	0.92	N	097780	1000	657 억	1333705	N	N	N	N
154	20230704	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1209	41	2	3.51	325250620	274609	211.32	1172	1209	1160	1518	818	1168	1184.09	2.05	0	44124	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	758	-1.08	0.29	12	0.44	-1115.00	4117.00	2450	20220929	-50.65	1073	20230316	12.67	2270	-46.74	20230410	1073	12.67	20230316	3385	-64.28	20220704	1073	12.67	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
155	20230704	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1199	31	2	2.65	270169048	228896	176.15	1172	1203	1160	1518	818	1168	1180.35	2.05	0	25966	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	752	-1.08	0.29	12	0.36	-1115.00	4117.00	2450	20220929	-51.06	1073	20230316	11.74	2270	-47.18	20230410	1073	11.74	20230316	3385	-64.58	20220704	1073	11.74	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
156	20230704	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1187	19	2	1.63	199602010	169978	130.81	1172	1200	1160	1518	818	1168	1174.30	2.05	0	-5176	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	745	-1.06	0.29	12	0.27	-1115.00	4117.00	2450	20220929	-51.55	1073	20230316	10.62	2270	-47.71	20230410	1073	10.62	20230316	3385	-64.93	20220704	1073	10.62	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
157	20230704	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1186	18	2	1.54	153273548	130949	100.77	1172	1200	1160	1518	818	1168	1170.49	2.05	0	-3979	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	744	-1.06	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-51.59	1073	20230316	10.53	2270	-47.75	20230410	1073	10.53	20230316	3385	-64.96	20220704	1073	10.53	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
158	20230704	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1171	3	2	0.26	108599543	93011	71.58	1172	1200	1160	1518	818	1168	1167.60	2.05	0	-21856	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	735	-1.05	0.28	12	0.15	-1115.00	4117.00	2450	20220929	-52.20	1073	20230316	9.13	2270	-48.41	20230410	1073	9.13	20230316	3385	-65.41	20220704	1073	9.13	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
159	20230704	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1167	-1	5	-0.09	76990608	65939	50.74	1172	1200	1160	1518	818	1168	1167.60	2.05	0	-23088	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	732	-1.05	0.28	12	0.11	-1115.00	4117.00	2450	20220929	-52.37	1073	20230316	8.76	2270	-48.59	20230410	1073	8.76	20230316	3385	-65.52	20220704	1073	8.76	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
160	20230704	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1170	2	2	0.17	27228195	23203	17.86	1172	1200	1165	1518	818	1168	1173.62	2.05	0	-10124	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	734	-1.05	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220704	1073	9.04	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
161	20230704	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1165	-3	5	-0.26	10143452	8676	6.68	1172	1172	1165	1518	818	1168	1169.22	2.05	0	-6216	1224	1196	1182	1154	1140	1189	1147	658	350	1000	770	1	1	62730338	731	-1.04	0.28	12	0.01	-1115.00	4117.00	2450	20220929	-52.45	1073	20230316	8.57	2270	-48.68	20230410	1073	8.57	20230316	3385	-65.58	20220704	1073	8.57	20230316	0.92	N	097780	1000	657 억	1287070	N	N	N	N
162	20230703	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1168	-8	5	-0.68	152893107	129528	94.47	1183	1210	1168	1528	824	1176	1180.56	2.05	0	3170	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	733	-1.05	0.28	12	0.21	-1115.00	4117.00	2450	20220929	-52.33	1073	20230316	8.85	2270	-48.55	20230410	1073	8.85	20230316	3385	-65.49	20220704	1073	8.85	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
163	20230703	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1172	-4	5	-0.34	143013102	121073	88.30	1183	1210	1168	1528	824	1176	1181.21	2.05	0	5240	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	735	-1.05	0.28	12	0.19	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220704	1073	9.23	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
164	20230703	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1173	-3	5	-0.26	118593098	100234	73.10	1183	1210	1168	1528	824	1176	1183.16	2.05	0	8268	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	736	-1.05	0.28	12	0.16	-1115.00	4117.00	2450	20220929	-52.12	1073	20230316	9.32	2270	-48.33	20230410	1073	9.32	20230316	3385	-65.35	20220704	1073	9.32	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
165	20230703	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	8	2	0.68	81091929	68288	49.80	1183	1210	1177	1528	824	1176	1187.50	2.05	0	8478	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	743	-1.06	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220704	1073	10.34	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
166	20230703	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1184	8	2	0.68	66966494	56304	41.06	1183	1210	1177	1528	824	1176	1189.37	2.05	0	9689	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	743	-1.06	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220704	1073	10.34	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
167	20230703	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1187	11	2	0.94	61376419	51591	37.63	1183	1210	1177	1528	824	1176	1189.67	2.05	0	11478	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	745	-1.06	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.55	1073	20230316	10.62	2270	-47.71	20230410	1073	10.62	20230316	3385	-64.93	20220704	1073	10.62	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
168	20230703	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1202	26	2	2.21	21219385	17824	13.00	1183	1210	1177	1528	824	1176	1190.50	2.05	0	7987	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	754	-1.08	0.29	12	0.03	-1115.00	4117.00	2450	20220929	-50.94	1073	20230316	12.02	2270	-47.05	20230410	1073	12.02	20230316	3385	-64.49	20220704	1073	12.02	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N
169	20230703	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1182	6	2	0.51	1343154	1138	0.83	1183	1183	1177	1528	824	1176	1180.28	2.05	0	-500	1204	1189	1175	1160	1146	1183	1154	658	352	1000	770	1	1	62730338	741	-1.06	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.76	1073	20230316	10.16	2270	-47.93	20230410	1073	10.16	20230316	3385	-65.08	20220704	1073	10.16	20230316	0.90	N	097780	1000	657 억	1283838	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History