KissMeData/013720/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

72 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	investmentCareful	shortOverheated
2	20230731	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-10	5	-0.66	229609129	152389	134.81	1558	1571	1484	1983	1069	1526	1506.73	5.43	0	-1413	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	461	-1.59	1.05	12	0.50	-952.00	1440.00	8200	20220816	-81.51	1350	20230726	12.30	4450	-65.93	20230102	1350	12.30	20230726	3250	-53.35	20230619	208	628.85	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
3	20230731	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-19	5	-1.25	221454874	147011	130.05	1558	1571	1484	1983	1069	1526	1506.38	5.43	0	-973	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	458	-1.58	1.05	12	0.48	-952.00	1440.00	8200	20220816	-81.62	1350	20230726	11.63	4450	-66.13	20230102	1350	11.63	20230726	3250	-53.63	20230619	208	624.52	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
4	20230731	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-10	5	-0.66	158654774	105274	93.13	1558	1571	1484	1983	1069	1526	1507.07	5.43	0	-8894	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	461	-1.59	1.05	12	0.35	-952.00	1440.00	8200	20220816	-81.51	1350	20230726	12.30	4450	-65.93	20230102	1350	12.30	20230726	3250	-53.35	20230619	208	628.85	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
5	20230731	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-8	5	-0.52	100251034	66563	58.89	1558	1571	1484	1983	1069	1526	1506.11	5.43	0	-11201	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	462	-1.59	1.05	12	0.22	-952.00	1440.00	8200	20220816	-81.49	1350	20230726	12.44	4450	-65.89	20230102	1350	12.44	20230726	3250	-53.29	20230619	208	629.81	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
6	20230731	120310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-1	5	-0.07	91609648	60882	53.86	1558	1571	1484	1983	1069	1526	1504.71	5.43	0	-7880	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	464	-1.60	1.06	12	0.20	-952.00	1440.00	8200	20220816	-81.40	1350	20230726	12.96	4450	-65.73	20230102	1350	12.96	20230726	3250	-53.08	20230619	208	633.17	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
7	20230731	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-17	5	-1.11	83102995	55260	48.89	1558	1571	1484	1983	1069	1526	1503.85	5.43	0	-9660	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	459	-1.59	1.05	12	0.18	-952.00	1440.00	8200	20220816	-81.60	1350	20230726	11.78	4450	-66.09	20230102	1350	11.78	20230726	3250	-53.57	20230619	208	625.48	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
8	20230731	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	-30	5	-1.97	56811773	37744	33.39	1558	1571	1484	1983	1069	1526	1505.19	5.43	0	-9136	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	455	-1.57	1.04	12	0.12	-952.00	1440.00	8200	20220816	-81.76	1350	20230726	10.81	4450	-66.38	20230102	1350	10.81	20230726	3250	-53.97	20230619	208	619.23	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
9	20230731	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1558	32	2	2.10	1283792	824	0.73	1558	1558	1558	1983	1069	1526	1558.00	5.43	0	-1334	1628	1576	1538	1486	1448	1603	1513	304	457	1000	1060	1	1	30416158	474	-1.64	1.08	12	0.00	-952.00	1440.00	8200	20220816	-81.00	1350	20230726	15.41	4450	-64.99	20230102	1350	15.41	20230726	3250	-52.06	20230619	208	649.04	20230512	0.08	N	013720	1000	304 억	1650840	N	N	N	N
10	20230728	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	1	2	0.07	168328455	110604	32.61	1501	1590	1500	1982	1068	1525	1521.88	5.36	0	21004	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	464	-1.60	1.06	12	0.36	-952.00	1440.00	8200	20220816	-81.39	1350	20230726	13.04	4450	-65.71	20230102	1350	13.04	20230726	3250	-53.05	20230619	208	633.65	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
11	20230728	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	3	2	0.20	155968938	102498	30.22	1501	1590	1500	1982	1068	1525	1521.68	5.36	0	20019	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	465	-1.61	1.06	12	0.34	-952.00	1440.00	8200	20220816	-81.37	1350	20230726	13.19	4450	-65.66	20230102	1350	13.19	20230726	3250	-52.98	20230619	208	634.62	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
12	20230728	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	15	2	0.98	141010859	92710	27.33	1501	1590	1500	1982	1068	1525	1520.99	5.36	0	18340	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	468	-1.62	1.07	12	0.30	-952.00	1440.00	8200	20220816	-81.22	1350	20230726	14.07	4450	-65.39	20230102	1350	14.07	20230726	3250	-52.62	20230619	208	640.38	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
13	20230728	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	12	2	0.79	126220854	83065	24.49	1501	1590	1500	1982	1068	1525	1519.54	5.36	0	16204	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	467	-1.61	1.07	12	0.27	-952.00	1440.00	8200	20220816	-81.26	1350	20230726	13.85	4450	-65.46	20230102	1350	13.85	20230726	3250	-52.71	20230619	208	638.94	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
14	20230728	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	7	2	0.46	121756062	80155	23.63	1501	1590	1500	1982	1068	1525	1519.01	5.36	0	15690	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	466	-1.61	1.06	12	0.26	-952.00	1440.00	8200	20220816	-81.32	1350	20230726	13.48	4450	-65.57	20230102	1350	13.48	20230726	3250	-52.86	20230619	208	636.54	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
15	20230728	110307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-1	5	-0.07	100350640	66176	19.51	1501	1590	1500	1982	1068	1525	1516.42	5.36	0	8338	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	464	-1.60	1.06	12	0.22	-952.00	1440.00	8200	20220816	-81.41	1350	20230726	12.89	4450	-65.75	20230102	1350	12.89	20230726	3250	-53.11	20230619	208	632.69	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
16	20230728	100306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-8	5	-0.52	67053035	44105	13.00	1501	1590	1500	1982	1068	1525	1520.30	5.36	0	2950	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	461	-1.59	1.05	12	0.15	-952.00	1440.00	8200	20220816	-81.50	1350	20230726	12.37	4450	-65.91	20230102	1350	12.37	20230726	3250	-53.32	20230619	208	629.33	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
17	20230728	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	35	2	2.30	1087544	713	0.21	1501	1560	1501	1982	1068	1525	1525.31	5.36	0	64	1776	1650	1515	1389	1254	1713	1452	304	457	1000	1060	1	1	30416158	474	-1.64	1.08	12	0.00	-952.00	1440.00	8200	20220816	-80.98	1350	20230726	15.56	4450	-64.94	20230102	1350	15.56	20230726	3250	-52.00	20230619	208	650.00	20230512	0.07	N	013720	1000	304 억	1629836	N	N	N	N
18	20230727	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	86	2	5.98	520962046	339095	43.80	1380	1641	1380	1870	1008	1439	1536.43	5.25	310747	32201	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	464	-1.60	1.06	12	1.11	-952.00	1440.00	8200	20220816	-81.40	1350	20230726	12.96	4450	-65.73	20230102	1350	12.96	20230726	3250	-53.08	20230619	208	633.17	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
19	20230727	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	101	2	7.02	507309917	330145	42.64	1380	1641	1380	1870	1008	1439	1536.63	5.25	310747	29926	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	468	-1.62	1.07	12	1.09	-952.00	1440.00	8200	20220816	-81.22	1350	20230726	14.07	4450	-65.39	20230102	1350	14.07	20230726	3250	-52.62	20230619	208	640.38	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
20	20230727	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1521	82	2	5.70	488342975	317742	41.04	1380	1641	1380	1870	1008	1439	1536.92	5.25	310747	25159	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	463	-1.60	1.06	12	1.04	-952.00	1440.00	8200	20220816	-81.45	1350	20230726	12.67	4450	-65.82	20230102	1350	12.67	20230726	3250	-53.20	20230619	208	631.25	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
21	20230727	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	88	2	6.12	458300755	297970	38.48	1380	1641	1380	1870	1008	1439	1538.08	5.25	310747	15963	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	464	-1.60	1.06	12	0.98	-952.00	1440.00	8200	20220816	-81.38	1350	20230726	13.11	4450	-65.69	20230102	1350	13.11	20230726	3250	-53.02	20230619	208	634.13	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
22	20230727	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	114	2	7.92	415035189	269642	34.83	1380	1641	1380	1870	1008	1439	1539.21	5.25	310747	13690	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	472	-1.63	1.08	12	0.89	-952.00	1440.00	8200	20220816	-81.06	1350	20230726	15.04	4450	-65.10	20230102	1350	15.04	20230726	3250	-52.22	20230619	208	646.63	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
23	20230727	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	114	2	7.92	385093314	250313	32.33	1380	1641	1380	1870	1008	1439	1538.45	5.25	310747	12971	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	472	-1.63	1.08	12	0.82	-952.00	1440.00	8200	20220816	-81.06	1350	20230726	15.04	4450	-65.10	20230102	1350	15.04	20230726	3250	-52.22	20230619	208	646.63	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
24	20230727	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	88	2	6.12	317845149	206587	26.68	1380	1641	1380	1870	1008	1439	1538.55	5.25	310747	-12476	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	464	-1.60	1.06	12	0.68	-952.00	1440.00	8200	20220816	-81.38	1350	20230726	13.11	4450	-65.69	20230102	1350	13.11	20230726	3250	-53.02	20230619	208	634.13	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
25	20230727	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-7	5	-0.49	3926040	2840	0.37	1380	1434	1380	1870	1008	1439	1382.41	5.25	310747	195	1749	1594	1472	1317	1195	1533	1256	304	431	1000	1000	1	1	30416158	436	-1.50	0.99	12	0.01	-952.00	1440.00	8200	20220816	-82.54	1350	20230726	6.07	4450	-67.82	20230102	1350	6.07	20230726	3250	-55.94	20230619	208	588.46	20230512	0.08	N	013720	1000	304 억	1597719	N	N	N	N
26	20230726	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1439	-141	5	-8.92	1109176240	769206	208.25	1627	1627	1350	2050	1106	1580	1441.93	4.23	0	310722	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	438	-1.51	1.00	12	2.53	-952.00	1440.00	8200	20220816	-82.45	1350	20230726	6.59	4450	-67.66	20230102	1350	6.59	20230726	3250	-55.72	20230619	208	591.83	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
27	20230726	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-169	5	-10.70	999874113	692386	187.46	1627	1627	1350	2050	1106	1580	1444.04	4.23	0	260843	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	429	-1.48	0.98	12	2.28	-952.00	1440.00	8200	20220816	-82.79	1350	20230726	4.52	4450	-68.29	20230102	1350	4.52	20230726	3250	-56.58	20230619	208	578.37	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
28	20230726	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-210	5	-13.29	910291781	628212	170.08	1627	1627	1350	2050	1106	1580	1448.96	4.23	0	236454	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	417	-1.44	0.95	12	2.07	-952.00	1440.00	8200	20220816	-83.29	1350	20230726	1.48	4450	-69.21	20230102	1350	1.48	20230726	3250	-57.85	20230619	208	558.65	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
29	20230726	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1388	-192	5	-12.15	837767067	575761	155.88	1627	1627	1350	2050	1106	1580	1455.00	4.23	0	224973	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	422	-1.46	0.96	12	1.89	-952.00	1440.00	8200	20220816	-83.07	1350	20230726	2.81	4450	-68.81	20230102	1350	2.81	20230726	3250	-57.29	20230619	208	567.31	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
30	20230726	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-167	5	-10.57	780661790	534732	144.77	1627	1627	1350	2050	1106	1580	1459.85	4.23	0	213169	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	430	-1.48	0.98	12	1.76	-952.00	1440.00	8200	20220816	-82.77	1350	20230726	4.67	4450	-68.25	20230102	1350	4.67	20230726	3250	-56.52	20230619	208	579.33	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
31	20230726	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-175	5	-11.08	716639330	489418	132.50	1627	1627	1350	2050	1106	1580	1464.20	4.23	0	214161	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	427	-1.48	0.98	12	1.61	-952.00	1440.00	8200	20220816	-82.87	1350	20230726	4.07	4450	-68.43	20230102	1350	4.07	20230726	3250	-56.77	20230619	208	575.48	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
32	20230726	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-110	5	-6.96	438721988	291415	78.90	1627	1627	1466	2050	1106	1580	1505.41	4.23	0	144876	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	447	-1.54	1.02	12	0.96	-952.00	1440.00	8200	20220816	-82.07	1466	20230726	0.27	4450	-66.97	20230102	1466	0.27	20230726	3250	-54.77	20230619	208	606.73	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
33	20230726	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-1	5	-0.06	17064922	10707	2.90	1627	1627	1579	2050	1106	1580	1594.20	4.23	0	3212	1825	1702	1635	1512	1445	1669	1479	304	472	1000	1100	1	1	30416158	480	-1.66	1.10	12	0.04	-952.00	1440.00	8200	20220816	-80.74	1568	20230725	0.70	4450	-64.52	20230102	1568	0.70	20230725	3250	-51.42	20230619	208	659.13	20230512	0.08	N	013720	1000	304 억	1286972	N	N	N	N
34	20230725	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-135	5	-7.87	594156805	361148	137.02	1715	1758	1568	2225	1201	1715	1645.19	3.95	0	87468	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	481	-1.66	1.10	12	1.19	-952.00	1440.00	8200	20220816	-80.73	1568	20230725	0.77	4450	-64.49	20230102	1568	0.77	20230725	3250	-51.38	20230619	208	659.62	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
35	20230725	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-108	5	-6.30	487968023	294001	111.54	1715	1758	1578	2225	1201	1715	1659.75	3.95	0	74481	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	489	-1.69	1.12	12	0.97	-952.00	1440.00	8200	20220816	-80.40	1578	20230725	1.84	4450	-63.89	20230102	1578	1.84	20230725	3250	-50.55	20230619	208	672.60	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
36	20230725	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-92	5	-5.36	379463455	226554	85.95	1715	1758	1578	2225	1201	1715	1674.94	3.95	0	52255	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	494	-1.70	1.13	12	0.74	-952.00	1440.00	8200	20220816	-80.21	1578	20230725	2.85	4450	-63.53	20230102	1578	2.85	20230725	3250	-50.06	20230619	208	680.29	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
37	20230725	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1652	-63	5	-3.67	357633626	213190	80.88	1715	1758	1578	2225	1201	1715	1677.53	3.95	0	53652	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	502	-1.74	1.15	12	0.70	-952.00	1440.00	8200	20220816	-79.85	1578	20230725	4.69	4450	-62.88	20230102	1578	4.69	20230725	3250	-49.17	20230619	208	694.23	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
38	20230725	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1654	-61	5	-3.56	335136704	199515	75.69	1715	1758	1578	2225	1201	1715	1679.76	3.95	0	52362	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	503	-1.74	1.15	12	0.66	-952.00	1440.00	8200	20220816	-79.83	1578	20230725	4.82	4450	-62.83	20230102	1578	4.82	20230725	3250	-49.11	20230619	208	695.19	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
39	20230725	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	-58	5	-3.38	309808552	184211	69.89	1715	1758	1578	2225	1201	1715	1681.81	3.95	0	52638	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	504	-1.74	1.15	12	0.61	-952.00	1440.00	8200	20220816	-79.79	1578	20230725	5.01	4450	-62.76	20230102	1578	5.01	20230725	3250	-49.02	20230619	208	696.63	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
40	20230725	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	15	2	0.87	85667823	49797	18.89	1715	1758	1682	2225	1201	1715	1720.34	3.95	0	5844	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	526	-1.82	1.20	12	0.16	-952.00	1440.00	8200	20220816	-78.90	1669	20230724	3.65	4450	-61.12	20230102	1669	3.65	20230724	3250	-46.77	20230619	208	731.73	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
41	20230725	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	35	2	2.04	4592255	2663	1.01	1715	1750	1715	2225	1201	1715	1724.47	3.95	0	1019	1831	1773	1721	1663	1611	1747	1637	304	512	1000	1200	1	1	30416158	532	-1.84	1.22	12	0.01	-952.00	1440.00	8200	20220816	-78.66	1669	20230724	4.85	4450	-60.67	20230102	1669	4.85	20230724	3250	-46.15	20230619	208	741.35	20230512	0.08	N	013720	1000	304 억	1200075	N	N	N	N
42	20230724	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	-78	5	-4.35	446587208	263149	104.33	1777	1779	1669	2330	1256	1793	1697.08	3.78	0	50103	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	522	-1.80	1.19	12	0.87	-952.00	1440.00	8200	20220816	-79.09	1669	20230724	2.76	4450	-61.46	20230102	1669	2.76	20230724	3250	-47.23	20230619	208	724.52	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
43	20230724	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	-70	5	-3.90	431045102	254094	100.74	1777	1779	1669	2330	1256	1793	1696.40	3.78	0	46506	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	524	-1.81	1.20	12	0.84	-952.00	1440.00	8200	20220816	-78.99	1669	20230724	3.24	4450	-61.28	20230102	1669	3.24	20230724	3250	-46.98	20230619	208	728.37	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
44	20230724	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	-94	5	-5.24	400995377	236539	93.78	1777	1779	1669	2330	1256	1793	1695.26	3.78	0	37826	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	517	-1.78	1.18	12	0.78	-952.00	1440.00	8200	20220816	-79.28	1669	20230724	1.80	4450	-61.82	20230102	1669	1.80	20230724	3250	-47.72	20230619	208	716.83	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
45	20230724	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-104	5	-5.80	347873021	205247	81.38	1777	1779	1669	2330	1256	1793	1694.90	3.78	0	13554	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	514	-1.77	1.17	12	0.67	-952.00	1440.00	8200	20220816	-79.40	1669	20230724	1.20	4450	-62.04	20230102	1669	1.20	20230724	3250	-48.03	20230619	208	712.02	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
46	20230724	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-114	5	-6.36	330164817	194719	77.20	1777	1779	1669	2330	1256	1793	1695.60	3.78	0	10324	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	511	-1.76	1.17	12	0.64	-952.00	1440.00	8200	20220816	-79.52	1669	20230724	0.60	4450	-62.27	20230102	1669	0.60	20230724	3250	-48.34	20230619	208	707.21	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
47	20230724	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1680	-113	5	-6.30	309512922	182413	72.32	1777	1779	1669	2330	1256	1793	1696.77	3.78	0	6238	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	511	-1.76	1.17	12	0.60	-952.00	1440.00	8200	20220816	-79.51	1669	20230724	0.66	4450	-62.25	20230102	1669	0.66	20230724	3250	-48.31	20230619	208	707.69	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
48	20230724	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-114	5	-6.36	215614170	126529	50.17	1777	1779	1669	2330	1256	1793	1704.07	3.78	0	-10342	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	511	-1.76	1.17	12	0.42	-952.00	1440.00	8200	20220816	-79.52	1669	20230724	0.60	4450	-62.27	20230102	1669	0.60	20230724	3250	-48.34	20230619	208	707.21	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
49	20230724	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	-34	5	-1.90	19441556	10990	4.36	1777	1779	1759	2330	1256	1793	1769.02	3.78	0	-5837	1865	1829	1807	1771	1749	1818	1760	304	537	1000	1250	1	1	30416158	535	-1.85	1.22	12	0.04	-952.00	1440.00	8200	20220816	-78.55	1759	20230724	0.00	4450	-60.47	20230102	1759	0.00	20230724	3250	-45.88	20230619	208	745.67	20230512	0.08	N	013720	1000	304 억	1149972	N	N	N	N
50	20230721	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	-39	5	-2.13	450959969	251002	149.00	1819	1843	1785	2380	1283	1832	1796.64	3.84	0	-16531	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	545	-1.88	1.25	12	0.83	-952.00	1440.00	8200	20220816	-78.13	1785	20230721	0.45	4450	-59.71	20230102	1785	0.45	20230721	3250	-44.83	20230619	208	762.02	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
51	20230721	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	-43	5	-2.35	427615134	237973	141.27	1819	1843	1785	2380	1283	1832	1796.91	3.84	0	-15379	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	544	-1.88	1.24	12	0.78	-952.00	1440.00	8200	20220816	-78.18	1785	20230721	0.22	4450	-59.80	20230102	1785	0.22	20230721	3250	-44.95	20230619	208	760.10	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
52	20230721	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-37	5	-2.02	354208690	197009	116.95	1819	1843	1785	2380	1283	1832	1797.93	3.84	0	-7194	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	546	-1.89	1.25	12	0.65	-952.00	1440.00	8200	20220816	-78.11	1785	20230721	0.56	4450	-59.66	20230102	1785	0.56	20230721	3250	-44.77	20230619	208	762.98	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
53	20230721	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1797	-35	5	-1.91	301729967	167721	99.56	1819	1843	1785	2380	1283	1832	1799.00	3.84	0	-7148	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	547	-1.89	1.25	12	0.55	-952.00	1440.00	8200	20220816	-78.09	1785	20230721	0.67	4450	-59.62	20230102	1785	0.67	20230721	3250	-44.71	20230619	208	763.94	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
54	20230721	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-32	5	-1.75	277852247	154475	91.70	1819	1843	1785	2380	1283	1832	1798.69	3.84	0	-12060	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	547	-1.89	1.25	12	0.51	-952.00	1440.00	8200	20220816	-78.05	1785	20230721	0.84	4450	-59.55	20230102	1785	0.84	20230721	3250	-44.62	20230619	208	765.38	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
55	20230721	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	-31	5	-1.69	244078705	135666	80.53	1819	1843	1785	2380	1283	1832	1799.11	3.84	0	-14145	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	548	-1.89	1.25	12	0.45	-952.00	1440.00	8200	20220816	-78.04	1785	20230721	0.90	4450	-59.53	20230102	1785	0.90	20230721	3250	-44.58	20230619	208	765.87	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
56	20230721	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-37	5	-2.02	152222026	84568	50.20	1819	1843	1785	2380	1283	1832	1800.00	3.84	0	-27397	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	546	-1.89	1.25	12	0.28	-952.00	1440.00	8200	20220816	-78.11	1785	20230721	0.56	4450	-59.66	20230102	1785	0.56	20230721	3250	-44.77	20230619	208	762.98	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
57	20230721	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	-12	5	-0.66	15210761	8350	4.96	1819	1843	1818	2380	1283	1832	1821.65	3.84	0	221	1912	1871	1843	1802	1774	1858	1789	304	548	1000	1280	1	1	30416158	554	-1.91	1.26	12	0.03	-952.00	1440.00	8200	20220816	-77.80	1810	20230719	0.55	4450	-59.10	20230102	1810	0.55	20230719	3250	-44.00	20230619	208	775.00	20230512	0.08	N	013720	1000	304 억	1166502	N	N	N	N
58	20230720	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	-19	5	-1.03	309628347	167991	45.05	1851	1884	1815	2405	1296	1851	1843.22	3.90	0	-21220	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	557	-1.92	1.27	12	0.55	-952.00	1440.00	8200	20220816	-77.66	1810	20230719	1.22	4450	-58.83	20230102	1810	1.22	20230719	3250	-43.63	20230619	208	780.77	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
59	20230720	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-22	5	-1.19	297100512	161150	43.21	1851	1884	1815	2405	1296	1851	1843.63	3.90	0	-20706	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	556	-1.92	1.27	12	0.53	-952.00	1440.00	8200	20220816	-77.70	1810	20230719	1.05	4450	-58.90	20230102	1810	1.05	20230719	3250	-43.72	20230619	208	779.33	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
60	20230720	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1844	-7	5	-0.38	197043942	106435	28.54	1851	1884	1835	2405	1296	1851	1851.31	3.90	0	-1772	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	561	-1.94	1.28	12	0.35	-952.00	1440.00	8200	20220816	-77.51	1810	20230719	1.88	4450	-58.56	20230102	1810	1.88	20230719	3250	-43.26	20230619	208	786.54	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
61	20230720	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	-3	5	-0.16	187067617	101029	27.09	1851	1884	1835	2405	1296	1851	1851.62	3.90	0	815	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	562	-1.94	1.28	12	0.33	-952.00	1440.00	8200	20220816	-77.46	1810	20230719	2.10	4450	-58.47	20230102	1810	2.10	20230719	3250	-43.14	20230619	208	788.46	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
62	20230720	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	-2	5	-0.11	149656902	80716	21.64	1851	1884	1835	2405	1296	1851	1854.12	3.90	0	1636	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	562	-1.94	1.28	12	0.27	-952.00	1440.00	8200	20220816	-77.45	1810	20230719	2.15	4450	-58.45	20230102	1810	2.15	20230719	3250	-43.11	20230619	208	788.94	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
63	20230720	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-8	5	-0.43	119815441	64551	17.31	1851	1884	1835	2405	1296	1851	1856.14	3.90	0	4424	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	561	-1.94	1.28	12	0.21	-952.00	1440.00	8200	20220816	-77.52	1810	20230719	1.82	4450	-58.58	20230102	1810	1.82	20230719	3250	-43.29	20230619	208	786.06	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
64	20230720	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1842	-9	5	-0.49	89611492	48167	12.92	1851	1884	1835	2405	1296	1851	1860.43	3.90	0	2878	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	560	-1.93	1.28	12	0.16	-952.00	1440.00	8200	20220816	-77.54	1810	20230719	1.77	4450	-58.61	20230102	1810	1.77	20230719	3250	-43.32	20230619	208	785.58	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
65	20230720	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	-3	5	-0.16	3811935	2060	0.55	1851	1851	1848	2405	1296	1851	1850.45	3.90	0	545	1995	1922	1866	1793	1737	1895	1766	304	554	1000	1290	1	1	30416158	562	-1.94	1.28	12	0.01	-952.00	1440.00	8200	20220816	-77.46	1810	20230719	2.10	4450	-58.47	20230102	1810	2.10	20230719	3250	-43.14	20230619	208	788.46	20230512	0.07	N	013720	1000	304 억	1187713	N	N	N	N
66	20230719	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1851	-75	5	-3.89	676115356	366457	77.06	1926	1939	1810	2500	1349	1926	1844.99	3.63	0	83763	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	563	-1.94	1.29	12	1.20	-952.00	1440.00	8200	20220816	-77.43	1810	20230719	2.27	4450	-58.40	20230102	1810	2.27	20230719	3250	-43.05	20230619	208	789.90	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
67	20230719	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	-76	5	-3.95	663005266	359379	75.57	1926	1939	1810	2500	1349	1926	1844.85	3.63	0	84584	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	563	-1.94	1.28	12	1.18	-952.00	1440.00	8200	20220816	-77.44	1810	20230719	2.21	4450	-58.43	20230102	1810	2.21	20230719	3250	-43.08	20230619	208	789.42	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
68	20230719	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1861	-65	5	-3.37	603635437	327383	68.85	1926	1939	1810	2500	1349	1926	1843.81	3.63	0	74009	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	566	-1.95	1.29	12	1.08	-952.00	1440.00	8200	20220816	-77.30	1810	20230719	2.82	4450	-58.18	20230102	1810	2.82	20230719	3250	-42.74	20230619	208	794.71	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
69	20230719	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1850	-76	5	-3.95	567466200	307801	64.73	1926	1939	1810	2500	1349	1926	1843.60	3.63	0	66876	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	563	-1.94	1.28	12	1.01	-952.00	1440.00	8200	20220816	-77.44	1810	20230719	2.21	4450	-58.43	20230102	1810	2.21	20230719	3250	-43.08	20230619	208	789.42	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
70	20230719	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	-91	5	-4.72	540956556	293437	61.71	1926	1939	1810	2500	1349	1926	1843.51	3.63	0	60430	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	558	-1.93	1.27	12	0.96	-952.00	1440.00	8200	20220816	-77.62	1810	20230719	1.38	4450	-58.76	20230102	1810	1.38	20230719	3250	-43.54	20230619	208	782.21	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
71	20230719	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-111	5	-5.76	461024187	249562	52.48	1926	1939	1810	2500	1349	1926	1847.32	3.63	0	46128	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	552	-1.91	1.26	12	0.82	-952.00	1440.00	8200	20220816	-77.87	1810	20230719	0.28	4450	-59.21	20230102	1810	0.28	20230719	3250	-44.15	20230619	208	772.60	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
72	20230719	100259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-97	5	-5.04	288365237	154901	32.57	1926	1939	1810	2500	1349	1926	1861.59	3.63	0	14328	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	556	-1.92	1.27	12	0.51	-952.00	1440.00	8200	20220816	-77.70	1810	20230719	1.05	4450	-58.90	20230102	1810	1.05	20230719	3250	-43.72	20230619	208	779.33	20230512	0.07	N	013720	1000	304 억	1104050	N	N	N	N
73	20230719	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-116	5	-6.02	29048047	15203	3.20	1926	1926	1810	2500	1349	1926	1910.63	3.63	0	-1065	2082	2003	1956	1877	1830	1980	1854	304	575	1000	1340	1	1	30416158	551	-1.90	1.26	12	0.05	-952.00	1440.00	8200	20220816	-77.93	1810	20230719	0.00	4450	-59.33	20230102	1810	0.00	20230719	3250	-44.31	20230619	208	770.19	20230512	0.07	N	013720	1000	304 억	1104050	Y	N	N	N
74	20230718	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1926	8	2	0.42	927945465	474438	33.87	1947	2035	1909	2490	1343	1918	1956.87	3.51	0	36433	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	586	-2.02	1.34	12	1.56	-952.00	1440.00	8200	20220816	-76.51	1886	20230717	2.12	4450	-56.72	20230102	1886	2.12	20230717	3250	-40.74	20230619	208	825.96	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
75	20230718	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	-8	5	-0.42	910088988	465135	33.20	1947	2035	1910	2490	1343	1918	1957.40	3.51	0	36067	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	581	-2.01	1.33	12	1.53	-952.00	1440.00	8200	20220816	-76.71	1886	20230717	1.27	4450	-57.08	20230102	1886	1.27	20230717	3250	-41.23	20230619	208	818.27	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
76	20230718	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	15	2	0.78	790538360	402907	28.76	1947	2035	1919	2490	1343	1918	1963.13	3.51	0	47126	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	588	-2.03	1.34	12	1.32	-952.00	1440.00	8200	20220816	-76.43	1886	20230717	2.49	4450	-56.56	20230102	1886	2.49	20230717	3250	-40.52	20230619	208	829.33	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
77	20230718	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	34	2	1.77	766846025	390698	27.89	1947	2035	1919	2490	1343	1918	1963.85	3.51	0	48277	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	594	-2.05	1.36	12	1.28	-952.00	1440.00	8200	20220816	-76.20	1886	20230717	3.50	4450	-56.13	20230102	1886	3.50	20230717	3250	-39.94	20230619	208	838.46	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
78	20230718	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	42	2	2.19	676509952	344271	24.57	1947	2035	1919	2490	1343	1918	1966.36	3.51	0	57503	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	596	-2.06	1.36	12	1.13	-952.00	1440.00	8200	20220816	-76.10	1886	20230717	3.92	4450	-55.96	20230102	1886	3.92	20230717	3250	-39.69	20230619	208	842.31	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
79	20230718	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	61	2	3.18	632617305	321935	22.98	1947	2035	1919	2490	1343	1918	1966.44	3.51	0	55897	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	602	-2.08	1.37	12	1.06	-952.00	1440.00	8200	20220816	-75.87	1886	20230717	4.93	4450	-55.53	20230102	1886	4.93	20230717	3250	-39.11	20230619	208	851.44	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
80	20230718	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	42	2	2.19	551564911	280517	20.02	1947	2035	1919	2490	1343	1918	1967.90	3.51	0	45833	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	596	-2.06	1.36	12	0.92	-952.00	1440.00	8200	20220816	-76.10	1886	20230717	3.92	4450	-55.96	20230102	1886	3.92	20230717	3250	-39.69	20230619	208	842.31	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
81	20230718	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	16	2	0.83	97197962	50417	3.60	1947	1948	1919	2490	1343	1918	1930.11	3.51	0	-2170	2502	2210	2048	1756	1594	2129	1675	304	573	1000	1340	1	1	30416158	588	-2.03	1.34	12	0.17	-952.00	1440.00	8200	20220816	-76.41	1886	20230717	2.55	4450	-56.54	20230102	1886	2.55	20230717	3250	-40.49	20230619	208	829.81	20230512	0.07	N	013720	1000	304 억	1067608	N	N	N	N
82	20230717	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	-412	5	-17.68	2811863010	1386925	907.60	2335	2340	1886	3025	1635	2330	2027.49	3.87	0	-109648	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	1	1	30416158	583	-2.01	1.33	12	4.56	-952.00	1440.00	8200	20220816	-76.61	1886	20230717	1.70	4450	-56.90	20230102	1886	1.70	20230717	3250	-40.98	20230619	208	822.12	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
83	20230717	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1910	-420	5	-18.03	2602324665	1277144	835.76	2335	2340	1886	3025	1635	2330	2037.61	3.87	0	-108625	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	1	1	30416158	581	-2.01	1.33	12	4.20	-952.00	1440.00	8200	20220816	-76.71	1886	20230717	1.27	4450	-57.08	20230102	1886	1.27	20230717	3250	-41.23	20230619	208	818.27	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
84	20230717	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1997	-333	5	-14.29	1749361601	837809	548.26	2335	2340	1993	3025	1635	2330	2088.02	3.87	0	-84099	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	1	1	30416158	607	-2.10	1.39	12	2.75	-952.00	1440.00	8200	20220816	-75.65	1993	20230717	0.20	4450	-55.12	20230102	1993	0.20	20230717	3250	-38.55	20230619	208	860.10	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
85	20230717	130255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-270	5	-11.59	1265517835	598348	391.56	2335	2340	1993	3025	1635	2330	2115.02	3.87	0	-27754	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	5	1	30416158	627	-2.16	1.43	12	1.97	-952.00	1440.00	8200	20220816	-74.88	1993	20230717	3.36	4450	-53.71	20230102	1993	3.36	20230717	3250	-36.62	20230619	208	890.38	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
86	20230717	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	-270	5	-11.59	813851920	376356	246.29	2335	2340	2050	3025	1635	2330	2162.45	3.87	0	-30647	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	5	1	30416158	627	-2.16	1.43	12	1.24	-952.00	1440.00	8200	20220816	-74.88	2050	20230717	0.49	4450	-53.71	20230102	2050	0.49	20230717	3250	-36.62	20230619	208	890.38	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
87	20230717	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-85	5	-3.65	164192555	72345	47.34	2335	2340	2190	3025	1635	2330	2269.58	3.87	0	6940	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	5	1	30416158	683	-2.36	1.56	12	0.24	-952.00	1440.00	8200	20220816	-72.62	2080	20230512	7.93	4450	-49.55	20230102	2080	7.93	20230512	3250	-30.92	20230619	208	979.33	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
88	20230717	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	111755020	49253	32.23	2335	2340	2190	3025	1635	2330	2269.00	3.87	0	7184	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	5	1	30416158	698	-2.41	1.59	12	0.16	-952.00	1440.00	8200	20220816	-72.01	2080	20230512	10.34	4450	-48.43	20230102	2080	10.34	20230512	3250	-29.38	20230619	208	1003.37	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
89	20230717	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	5	2	0.21	1377875	590	0.39	2335	2340	2335	3025	1635	2330	2335.38	3.87	0	45	2403	2366	2333	2296	2263	2385	2315	304	695	1000	1630	5	1	30416158	710	-2.45	1.62	12	0.00	-952.00	1440.00	8200	20220816	-71.52	2080	20230512	12.26	4450	-47.53	20230102	2080	12.26	20230512	3250	-28.15	20230619	208	1022.60	20230512	0.07	N	013720	1000	304 억	1175647	N	N	N	N
90	20230714	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	354542710	152341	121.58	2315	2370	2300	3055	1645	2350	2327.29	3.77	0	30175	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.50	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
91	20230714	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	342986820	147403	117.64	2315	2370	2300	3055	1645	2350	2326.86	3.77	0	28929	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.48	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
92	20230714	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	300245275	129118	103.05	2315	2370	2300	3055	1645	2350	2325.36	3.77	0	28761	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.42	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
93	20230714	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	280606930	120704	96.33	2315	2370	2300	3055	1645	2350	2324.75	3.77	0	24503	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.40	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
94	20230714	120256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	229407015	98677	78.75	2315	2370	2300	3055	1645	2350	2324.83	3.77	0	19106	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.32	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
95	20230714	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	214523900	92286	73.65	2315	2370	2300	3055	1645	2350	2324.56	3.77	0	19149	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.30	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
96	20230714	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-20	5	-0.85	164943185	70949	56.62	2315	2370	2300	3055	1645	2350	2324.81	3.77	0	14046	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	709	-2.45	1.62	12	0.23	-952.00	1440.00	8200	20220816	-71.59	2080	20230512	12.02	4450	-47.64	20230102	2080	12.02	20230512	3250	-28.31	20230619	208	1020.19	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
97	20230714	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-5	5	-0.21	563685	243	0.19	2315	2345	2315	3055	1645	2350	2319.69	3.77	0	0	2470	2410	2355	2295	2240	2382	2267	304	705	1000	1640	5	1	30416158	713	-2.46	1.63	12	0.00	-952.00	1440.00	8200	20220816	-71.40	2080	20230512	12.74	4450	-47.30	20230102	2080	12.74	20230512	3250	-27.85	20230619	208	1027.40	20230512	0.06	N	013720	1000	304 억	1145472	N	N	N	N
98	20230713	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	294504805	124317	87.46	2375	2415	2300	3085	1665	2375	2368.99	3.82	0	-2198	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	705	-2.47	1.63	12	0.41	-952.00	1440.00	8200	20220816	-71.34	2080	20230512	12.98	4450	-47.19	20230102	2080	12.98	20230512	3250	-27.69	20230619	208	1029.81	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
99	20230713	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	277438475	117020	82.33	2375	2415	2300	3085	1665	2375	2370.86	3.82	0	-966	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	705	-2.47	1.63	12	0.39	-952.00	1440.00	8200	20220816	-71.34	2080	20230512	12.98	4450	-47.19	20230102	2080	12.98	20230512	3250	-27.69	20230619	208	1029.81	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
100	20230713	140253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	215234220	90549	63.70	2375	2415	2330	3085	1665	2375	2376.99	3.82	0	-2800	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	713	-2.49	1.65	12	0.30	-952.00	1440.00	8200	20220816	-71.04	2080	20230512	14.18	4450	-46.63	20230102	2080	14.18	20230512	3250	-26.92	20230619	208	1041.83	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
101	20230713	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	15	2	0.63	197429815	83062	58.44	2375	2415	2330	3085	1665	2375	2376.90	3.82	0	849	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	717	-2.51	1.66	12	0.28	-952.00	1440.00	8200	20220816	-70.85	2080	20230512	14.90	4450	-46.29	20230102	2080	14.90	20230512	3250	-26.46	20230619	208	1049.04	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
102	20230713	120252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	188706160	79395	55.86	2375	2415	2330	3085	1665	2375	2376.80	3.82	0	1189	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	713	-2.49	1.65	12	0.26	-952.00	1440.00	8200	20220816	-71.04	2080	20230512	14.18	4450	-46.63	20230102	2080	14.18	20230512	3250	-26.92	20230619	208	1041.83	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
103	20230713	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	25	2	1.05	119231610	50336	35.41	2375	2405	2330	3085	1665	2375	2368.71	3.82	0	1642	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	720	-2.52	1.67	12	0.17	-952.00	1440.00	8200	20220816	-70.73	2080	20230512	15.38	4450	-46.07	20230102	2080	15.38	20230512	3250	-26.15	20230619	208	1053.85	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
104	20230713	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	20	2	0.84	94207400	39896	28.07	2375	2400	2330	3085	1665	2375	2361.32	3.82	0	2304	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	719	-2.52	1.66	12	0.13	-952.00	1440.00	8200	20220816	-70.79	2080	20230512	15.14	4450	-46.18	20230102	2080	15.14	20230512	3250	-26.31	20230619	208	1051.44	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
105	20230713	090234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	3850725	1621	1.14	2375	2400	2375	3085	1665	2375	2375.52	3.82	0	542	2481	2427	2401	2347	2321	2415	2335	300	710	1000	1660	5	1	30004641	713	-2.49	1.65	12	0.01	-952.00	1440.00	8200	20220816	-71.04	2080	20230512	14.18	4450	-46.63	20230102	2080	14.18	20230512	3250	-26.92	20230619	208	1041.83	20230512	0.06	N	013720	1000	300 억	1147670	N	N	N	N
106	20230712	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-45	5	-1.86	338603050	141646	123.32	2445	2455	2375	3145	1695	2420	2390.61	3.81	0	4390	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	713	-2.49	1.65	12	0.47	-952.00	1440.00	8200	20220816	-71.04	2080	20230512	14.18	4450	-46.63	20230102	2080	14.18	20230512	3250	-26.92	20230619	208	1041.83	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
107	20230712	150252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-40	5	-1.65	308890595	129140	112.43	2445	2455	2375	3145	1695	2420	2391.90	3.81	0	4754	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	714	-2.50	1.65	12	0.43	-952.00	1440.00	8200	20220816	-70.98	2080	20230512	14.42	4450	-46.52	20230102	2080	14.42	20230512	3250	-26.77	20230619	208	1044.23	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
108	20230712	140250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-40	5	-1.65	274311785	114613	99.78	2445	2455	2375	3145	1695	2420	2393.37	3.81	0	9379	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	714	-2.50	1.65	12	0.38	-952.00	1440.00	8200	20220816	-70.98	2080	20230512	14.42	4450	-46.52	20230102	2080	14.42	20230512	3250	-26.77	20230619	208	1044.23	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
109	20230712	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-30	5	-1.24	259426760	108359	94.34	2445	2455	2375	3145	1695	2420	2394.14	3.81	0	10102	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	717	-2.51	1.66	12	0.36	-952.00	1440.00	8200	20220816	-70.85	2080	20230512	14.90	4450	-46.29	20230102	2080	14.90	20230512	3250	-26.46	20230619	208	1049.04	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
110	20230712	120252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-15	5	-0.62	203798205	85017	74.02	2445	2455	2375	3145	1695	2420	2397.15	3.81	0	17106	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	722	-2.53	1.67	12	0.28	-952.00	1440.00	8200	20220816	-70.67	2080	20230512	15.62	4450	-45.96	20230102	2080	15.62	20230512	3250	-26.00	20230619	208	1056.25	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
111	20230712	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-30	5	-1.24	153754415	64111	55.81	2445	2455	2375	3145	1695	2420	2398.25	3.81	0	14084	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	717	-2.51	1.66	12	0.21	-952.00	1440.00	8200	20220816	-70.85	2080	20230512	14.90	4450	-46.29	20230102	2080	14.90	20230512	3250	-26.46	20230619	208	1049.04	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
112	20230712	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	0	3	0.00	122483950	51077	44.47	2445	2455	2375	3145	1695	2420	2398.03	3.81	0	15739	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	726	-2.54	1.68	12	0.17	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
113	20230712	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	25	2	1.03	1969755	809	0.70	2445	2455	2425	3145	1695	2420	2434.80	3.81	0	-442	2506	2462	2421	2377	2336	2485	2400	300	725	1000	1690	5	1	30004641	734	-2.57	1.70	12	0.00	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.06	N	013720	1000	300 억	1143280	N	N	N	N
114	20230711	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	5	2	0.21	271626560	112237	71.29	2385	2465	2380	3135	1695	2415	2420.12	3.75	0	16377	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	726	-2.54	1.68	12	0.37	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
115	20230711	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	0	3	0.00	248883270	102839	65.32	2385	2465	2380	3135	1695	2415	2420.13	3.75	0	14519	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	725	-2.54	1.68	12	0.34	-952.00	1440.00	8200	20220816	-70.55	2080	20230512	16.11	4450	-45.73	20230102	2080	16.11	20230512	3250	-25.69	20230619	208	1061.06	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
116	20230711	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	0	3	0.00	206860705	85420	54.25	2385	2465	2380	3135	1695	2415	2421.69	3.75	0	13084	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	725	-2.54	1.68	12	0.28	-952.00	1440.00	8200	20220816	-70.55	2080	20230512	16.11	4450	-45.73	20230102	2080	16.11	20230512	3250	-25.69	20230619	208	1061.06	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
117	20230711	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-5	5	-0.21	159102190	65696	41.73	2385	2465	2380	3135	1695	2415	2421.79	3.75	0	8757	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	723	-2.53	1.67	12	0.22	-952.00	1440.00	8200	20220816	-70.61	2080	20230512	15.87	4450	-45.84	20230102	2080	15.87	20230512	3250	-25.85	20230619	208	1058.65	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
118	20230711	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	5	2	0.21	112665490	46412	29.48	2385	2465	2380	3135	1695	2415	2427.51	3.75	0	12226	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	726	-2.54	1.68	12	0.15	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
119	20230711	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	10	2	0.41	102382795	42172	26.79	2385	2465	2380	3135	1695	2415	2427.74	3.75	0	12396	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	728	-2.55	1.68	12	0.14	-952.00	1440.00	8200	20220816	-70.43	2080	20230512	16.59	4450	-45.51	20230102	2080	16.59	20230512	3250	-25.38	20230619	208	1065.87	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
120	20230711	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	30	2	1.24	81998655	33779	21.45	2385	2465	2380	3135	1695	2415	2427.50	3.75	0	12458	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	734	-2.57	1.70	12	0.11	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
121	20230711	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	0	3	0.00	13759920	5754	3.65	2385	2415	2380	3135	1695	2415	2391.37	3.75	0	1218	2611	2512	2461	2362	2311	2487	2337	300	720	1000	1690	5	1	30004641	725	-2.54	1.68	12	0.02	-952.00	1440.00	8200	20220816	-70.55	2080	20230512	16.11	4450	-45.73	20230102	2080	16.11	20230512	3250	-25.69	20230619	208	1061.06	20230512	0.06	N	013720	1000	300 억	1126454	N	N	N	N
122	20230710	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-95	5	-3.78	385589535	157164	52.71	2510	2560	2410	3260	1760	2510	2453.42	3.92	0	-49961	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	725	-2.54	1.68	12	0.52	-952.00	1440.00	8200	20220816	-70.55	2080	20230512	16.11	4450	-45.73	20230102	2080	16.11	20230512	3250	-25.69	20230619	208	1061.06	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
123	20230710	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	-65	5	-2.59	370397975	150896	50.61	2510	2560	2415	3260	1760	2510	2454.66	3.92	0	-49968	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	734	-2.57	1.70	12	0.50	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
124	20230710	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-60	5	-2.39	246496520	100059	33.56	2510	2560	2440	3260	1760	2510	2463.51	3.92	0	-17942	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	735	-2.57	1.70	12	0.33	-952.00	1440.00	8200	20220816	-70.12	2080	20230512	17.79	4450	-44.94	20230102	2080	17.79	20230512	3250	-24.62	20230619	208	1077.88	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
125	20230710	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-50	5	-1.99	217491595	88231	29.59	2510	2560	2440	3260	1760	2510	2465.02	3.92	0	-19503	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	738	-2.58	1.71	12	0.29	-952.00	1440.00	8200	20220816	-70.00	2080	20230512	18.27	4450	-44.72	20230102	2080	18.27	20230512	3250	-24.31	20230619	208	1082.69	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
126	20230710	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2455	-55	5	-2.19	191616585	77720	26.07	2510	2560	2440	3260	1760	2510	2465.47	3.92	0	-16971	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	737	-2.58	1.70	12	0.26	-952.00	1440.00	8200	20220816	-70.06	2080	20230512	18.03	4450	-44.83	20230102	2080	18.03	20230512	3250	-24.46	20230619	208	1080.29	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
127	20230710	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-70	5	-2.79	163756985	66318	22.24	2510	2560	2440	3260	1760	2510	2469.27	3.92	0	-14954	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	732	-2.56	1.69	12	0.22	-952.00	1440.00	8200	20220816	-70.24	2080	20230512	17.31	4450	-45.17	20230102	2080	17.31	20230512	3250	-24.92	20230619	208	1073.08	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
128	20230710	100249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-45	5	-1.79	84401810	33955	11.39	2510	2560	2455	3260	1760	2510	2485.70	3.92	0	-8101	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	740	-2.59	1.71	12	0.11	-952.00	1440.00	8200	20220816	-69.94	2080	20230512	18.51	4450	-44.61	20230102	2080	18.51	20230512	3250	-24.15	20230619	208	1085.10	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
129	20230710	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-5	5	-0.20	2276705	905	0.30	2510	2550	2505	3260	1760	2510	2515.70	3.92	0	-619	2653	2581	2508	2436	2363	2545	2400	300	750	1000	1750	5	1	30004641	752	-2.63	1.74	12	0.00	-952.00	1440.00	8200	20220816	-69.45	2080	20230512	20.43	4450	-43.71	20230102	2080	20.43	20230512	3250	-22.92	20230619	208	1104.33	20230512	0.07	N	013720	1000	300 억	1177166	N	N	N	N
130	20230707	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	0	3	0.00	740159515	296976	60.55	2515	2580	2435	3260	1760	2510	2492.28	4.20	0	-85682	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	753	-2.64	1.74	12	0.99	-952.00	1440.00	8200	20220816	-69.39	2080	20230512	20.67	4450	-43.60	20230102	2080	20.67	20230512	3250	-22.77	20230619	208	1106.73	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
131	20230707	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	5	2	0.20	702462940	282031	57.50	2515	2580	2435	3260	1760	2510	2490.73	4.20	0	-86365	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	755	-2.64	1.75	12	0.94	-952.00	1440.00	8200	20220816	-69.33	2080	20230512	20.91	4450	-43.48	20230102	2080	20.91	20230512	3250	-22.62	20230619	208	1109.13	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
132	20230707	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-45	5	-1.79	534070960	214070	43.64	2515	2580	2455	3260	1760	2510	2494.84	4.20	0	-55936	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	740	-2.59	1.71	12	0.71	-952.00	1440.00	8200	20220816	-69.94	2080	20230512	18.51	4450	-44.61	20230102	2080	18.51	20230512	3250	-24.15	20230619	208	1085.10	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
133	20230707	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-20	5	-0.80	425915115	170509	34.76	2515	2580	2455	3260	1760	2510	2497.90	4.20	0	-41154	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	747	-2.62	1.73	12	0.57	-952.00	1440.00	8200	20220816	-69.63	2080	20230512	19.71	4450	-44.04	20230102	2080	19.71	20230512	3250	-23.38	20230619	208	1097.12	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
134	20230707	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-45	5	-1.79	403373480	161401	32.91	2515	2580	2455	3260	1760	2510	2499.20	4.20	0	-39594	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	740	-2.59	1.71	12	0.54	-952.00	1440.00	8200	20220816	-69.94	2080	20230512	18.51	4450	-44.61	20230102	2080	18.51	20230512	3250	-24.15	20230619	208	1085.10	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
135	20230707	110248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-50	5	-1.99	357600860	142805	29.11	2515	2580	2460	3260	1760	2510	2504.12	4.20	0	-34276	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	738	-2.58	1.71	12	0.48	-952.00	1440.00	8200	20220816	-70.00	2080	20230512	18.27	4450	-44.72	20230102	2080	18.27	20230512	3250	-24.31	20230619	208	1082.69	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
136	20230707	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-5	5	-0.20	204629815	81140	16.54	2515	2580	2485	3260	1760	2510	2521.94	4.20	0	-10011	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	752	-2.63	1.74	12	0.27	-952.00	1440.00	8200	20220816	-69.45	2080	20230512	20.43	4450	-43.71	20230102	2080	20.43	20230512	3250	-22.92	20230619	208	1104.33	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
137	20230707	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	50	2	1.99	12814020	5070	1.03	2515	2560	2515	3260	1760	2510	2527.42	4.20	0	-1142	2766	2637	2511	2382	2256	2702	2447	300	750	1000	1750	5	1	30004641	768	-2.69	1.78	12	0.02	-952.00	1440.00	8200	20220816	-68.78	2080	20230512	23.08	4450	-42.47	20230102	2080	23.08	20230512	3250	-21.23	20230619	208	1130.77	20230512	0.08	N	013720	1000	300 억	1260967	N	N	N	N
138	20230706	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	65	2	2.66	1240828420	489485	199.18	2425	2640	2385	3175	1715	2445	2534.97	3.99	0	70916	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	753	-2.64	1.74	12	1.63	-952.00	1440.00	8200	20220816	-69.39	2080	20230512	20.67	4450	-43.60	20230102	2080	20.67	20230512	3250	-22.77	20230619	208	1106.73	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
139	20230706	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	115	2	4.70	1111787530	438425	178.40	2425	2640	2385	3175	1715	2445	2535.87	3.99	0	65525	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	768	-2.69	1.78	12	1.46	-952.00	1440.00	8200	20220816	-68.78	2080	20230512	23.08	4450	-42.47	20230102	2080	23.08	20230512	3250	-21.23	20230619	208	1130.77	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
140	20230706	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	125	2	5.11	968133360	382390	155.60	2425	2640	2385	3175	1715	2445	2531.80	3.99	0	48145	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	771	-2.70	1.78	12	1.27	-952.00	1440.00	8200	20220816	-68.66	2080	20230512	23.56	4450	-42.25	20230102	2080	23.56	20230512	3250	-20.92	20230619	208	1135.58	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
141	20230706	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	110	2	4.50	902415695	356641	145.12	2425	2640	2385	3175	1715	2445	2530.32	3.99	0	46129	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	767	-2.68	1.77	12	1.19	-952.00	1440.00	8200	20220816	-68.84	2080	20230512	22.84	4450	-42.58	20230102	2080	22.84	20230512	3250	-21.38	20230619	208	1128.37	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
142	20230706	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	105	2	4.29	548272105	219343	89.25	2425	2595	2385	3175	1715	2445	2499.61	3.99	0	12235	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	765	-2.68	1.77	12	0.73	-952.00	1440.00	8200	20220816	-68.90	2080	20230512	22.60	4450	-42.70	20230102	2080	22.60	20230512	3250	-21.54	20230619	208	1125.96	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
143	20230706	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	65	2	2.66	352799655	142327	57.92	2425	2595	2385	3175	1715	2445	2478.80	3.99	0	-19096	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	753	-2.64	1.74	12	0.47	-952.00	1440.00	8200	20220816	-69.39	2080	20230512	20.67	4450	-43.60	20230102	2080	20.67	20230512	3250	-22.77	20230619	208	1106.73	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
144	20230706	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-35	5	-1.43	130479365	53858	21.92	2425	2500	2385	3175	1715	2445	2422.66	3.99	0	-8124	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	723	-2.53	1.67	12	0.18	-952.00	1440.00	8200	20220816	-70.61	2080	20230512	15.87	4450	-45.84	20230102	2080	15.87	20230512	3250	-25.85	20230619	208	1058.65	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
145	20230706	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	-25	5	-1.02	4255690	1755	0.71	2425	2425	2420	3175	1715	2445	2424.89	3.99	0	0	2558	2501	2433	2376	2308	2530	2405	300	730	1000	1710	5	1	30004641	726	-2.54	1.68	12	0.01	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.07	N	013720	1000	300 억	1196194	N	N	N	N
146	20230705	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	75	2	3.16	587777495	241449	94.11	2370	2490	2365	3080	1660	2370	2434.34	3.81	0	50198	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	734	-2.57	1.70	12	0.80	-952.00	1440.00	8200	20220816	-70.18	2080	20230512	17.55	4450	-45.06	20230102	2080	17.55	20230512	3250	-24.77	20230619	208	1075.48	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
147	20230705	150245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	50	2	2.11	539402265	221609	86.38	2370	2490	2365	3080	1660	2370	2434.03	3.81	0	46034	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	726	-2.54	1.68	12	0.74	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
148	20230705	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	65	2	2.74	458150855	188278	73.39	2370	2490	2365	3080	1660	2370	2433.37	3.81	0	41078	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	731	-2.56	1.69	12	0.63	-952.00	1440.00	8200	20220816	-70.30	2080	20230512	17.07	4450	-45.28	20230102	2080	17.07	20230512	3250	-25.08	20230619	208	1070.67	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
149	20230705	130243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	50	2	2.11	420794680	172874	67.38	2370	2490	2365	3080	1660	2370	2434.11	3.81	0	40730	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	726	-2.54	1.68	12	0.58	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
150	20230705	120243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	80	2	3.38	353534260	145164	56.58	2370	2490	2365	3080	1660	2370	2435.41	3.81	0	31723	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	735	-2.57	1.70	12	0.48	-952.00	1440.00	8200	20220816	-70.12	2080	20230512	17.79	4450	-44.94	20230102	2080	17.79	20230512	3250	-24.62	20230619	208	1077.88	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
151	20230705	110245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	90	2	3.80	255325795	104957	40.91	2370	2490	2365	3080	1660	2370	2432.67	3.81	0	13489	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	738	-2.58	1.71	12	0.35	-952.00	1440.00	8200	20220816	-70.00	2080	20230512	18.27	4450	-44.72	20230102	2080	18.27	20230512	3250	-24.31	20230619	208	1082.69	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
152	20230705	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	15	2	0.63	63049335	26379	10.28	2370	2435	2365	3080	1660	2370	2390.13	3.81	0	292	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	716	-2.51	1.66	12	0.09	-952.00	1440.00	8200	20220816	-70.91	2080	20230512	14.66	4450	-46.40	20230102	2080	14.66	20230512	3250	-26.62	20230619	208	1046.63	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
153	20230705	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	10	2	0.42	1830010	770	0.30	2370	2380	2370	3080	1660	2370	2376.64	3.81	0	-586	2503	2436	2368	2301	2233	2402	2267	300	710	1000	1650	5	1	30004641	714	-2.50	1.65	12	0.00	-952.00	1440.00	8200	20220816	-70.98	2080	20230512	14.42	4450	-46.52	20230102	2080	14.42	20230512	3250	-26.77	20230619	208	1044.23	20230512	0.08	N	013720	1000	300 억	1143613	N	N	N	N
154	20230704	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-60	5	-2.47	602058660	255289	26.85	2430	2435	2300	3155	1705	2430	2358.34	3.87	0	-22370	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	711	-2.49	1.65	12	0.85	-952.00	1440.00	8200	20220816	-71.10	2080	20230512	13.94	4450	-46.74	20230102	2080	13.94	20230512	3250	-27.08	20230619	208	1039.42	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
155	20230704	150241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-35	5	-1.44	572407785	242803	25.53	2430	2435	2300	3155	1705	2430	2357.50	3.87	0	-26175	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	719	-2.52	1.66	12	0.81	-952.00	1440.00	8200	20220816	-70.79	2080	20230512	15.14	4450	-46.18	20230102	2080	15.14	20230512	3250	-26.31	20230619	208	1051.44	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
156	20230704	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-40	5	-1.65	496838665	211394	22.23	2430	2435	2300	3155	1705	2430	2350.30	3.87	0	-21889	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	717	-2.51	1.66	12	0.70	-952.00	1440.00	8200	20220816	-70.85	2080	20230512	14.90	4450	-46.29	20230102	2080	14.90	20230512	3250	-26.46	20230619	208	1049.04	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
157	20230704	130240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-80	5	-3.29	447425645	190637	20.05	2430	2435	2300	3155	1705	2430	2347.00	3.87	0	-18021	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	705	-2.47	1.63	12	0.64	-952.00	1440.00	8200	20220816	-71.34	2080	20230512	12.98	4450	-47.19	20230102	2080	12.98	20230512	3250	-27.69	20230619	208	1029.81	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
158	20230704	120242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-95	5	-3.91	408806400	174122	18.31	2430	2435	2300	3155	1705	2430	2347.82	3.87	0	-13567	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	701	-2.45	1.62	12	0.58	-952.00	1440.00	8200	20220816	-71.52	2080	20230512	12.26	4450	-47.53	20230102	2080	12.26	20230512	3250	-28.15	20230619	208	1022.60	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
159	20230704	110239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-105	5	-4.32	350255120	148848	15.65	2430	2435	2300	3155	1705	2430	2353.11	3.87	0	-6030	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	698	-2.44	1.61	12	0.50	-952.00	1440.00	8200	20220816	-71.65	2080	20230512	11.78	4450	-47.75	20230102	2080	11.78	20230512	3250	-28.46	20230619	208	1017.79	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
160	20230704	100239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-95	5	-3.91	227160240	95625	10.06	2430	2435	2310	3155	1705	2430	2375.53	3.87	0	4554	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	701	-2.45	1.62	12	0.32	-952.00	1440.00	8200	20220816	-71.52	2080	20230512	12.26	4450	-47.53	20230102	2080	12.26	20230512	3250	-28.15	20230619	208	1022.60	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
161	20230704	090240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-25	5	-1.03	19173850	7910	0.83	2430	2430	2405	3155	1705	2430	2424.00	3.87	0	72	3010	2720	2485	2195	1960	2865	2340	300	725	1000	1700	5	1	30004641	722	-2.53	1.67	12	0.03	-952.00	1440.00	8200	20220816	-70.67	2080	20230512	15.62	4450	-45.96	20230102	2080	15.62	20230512	3250	-26.00	20230619	208	1056.25	20230512	0.07	N	013720	1000	300 억	1160537	N	N	N	N
162	20230703	160237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	170	2	7.52	2377953820	949522	642.53	2280	2775	2250	2935	1585	2260	2504.42	3.68	0	62476	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	729	-2.55	1.69	12	3.16	-952.00	1440.00	8200	20220816	-70.37	2080	20230512	16.83	4450	-45.39	20230102	2080	16.83	20230512	3250	-25.23	20230619	208	1068.27	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
163	20230703	150240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	160	2	7.08	2279116740	908455	614.74	2280	2775	2250	2935	1585	2260	2508.78	3.68	0	62901	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	726	-2.54	1.68	12	3.03	-952.00	1440.00	8200	20220816	-70.49	2080	20230512	16.35	4450	-45.62	20230102	2080	16.35	20230512	3250	-25.54	20230619	208	1063.46	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
164	20230703	140239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	135	2	5.97	2107221245	837149	566.49	2280	2775	2250	2935	1585	2260	2517.14	3.68	0	61590	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	719	-2.52	1.66	12	2.79	-952.00	1440.00	8200	20220816	-70.79	2080	20230512	15.14	4450	-46.18	20230102	2080	15.14	20230512	3250	-26.31	20230619	208	1051.44	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
165	20230703	130238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	180	2	7.96	1902119765	751913	508.81	2280	2775	2250	2935	1585	2260	2529.71	3.68	0	33732	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	732	-2.56	1.69	12	2.51	-952.00	1440.00	8200	20220816	-70.24	2080	20230512	17.31	4450	-45.17	20230102	2080	17.31	20230512	3250	-24.92	20230619	208	1073.08	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
166	20230703	120238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	85	2	3.76	142187200	61986	41.95	2280	2350	2250	2935	1585	2260	2293.86	3.68	0	9693	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	704	-2.46	1.63	12	0.21	-952.00	1440.00	8200	20220816	-71.40	2080	20230512	12.74	4450	-47.30	20230102	2080	12.74	20230512	3250	-27.85	20230619	208	1027.40	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
167	20230703	110239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	30	2	1.33	74545970	32691	22.12	2280	2300	2250	2935	1585	2260	2280.32	3.68	0	-1950	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	687	-2.41	1.59	12	0.11	-952.00	1440.00	8200	20220816	-72.07	2080	20230512	10.10	4450	-48.54	20230102	2080	10.10	20230512	3250	-29.54	20230619	208	1000.96	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
168	20230703	100235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	30	2	1.33	48534720	21318	14.43	2280	2295	2250	2935	1585	2260	2276.70	3.68	0	-2542	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	687	-2.41	1.59	12	0.07	-952.00	1440.00	8200	20220816	-72.07	2080	20230512	10.10	4450	-48.54	20230102	2080	10.10	20230512	3250	-29.54	20230619	208	1000.96	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N
169	20230703	090236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	20	2	0.88	8107615	3563	2.41	2280	2280	2260	2935	1585	2260	2275.50	3.68	0	-1759	2373	2316	2258	2201	2143	2287	2172	300	675	1000	1580	5	1	30004641	684	-2.39	1.58	12	0.01	-952.00	1440.00	8200	20220816	-72.20	2080	20230512	9.62	4450	-48.76	20230102	2080	9.62	20230512	3250	-29.85	20230619	208	996.15	20230512	0.07	N	013720	1000	300 억	1103695	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History