KissMeData/067390/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	115	2	7.08	614974289	356260	174.03	1635	1760	1635	2110	1138	1625	1726.17	2.88	0	32578	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	736	-2.88	0.37	12	0.84	-605.00	4668.00	5950	20220802	-70.76	1360	20230717	27.94	5170	-66.34	20230208	1360	27.94	20230717	5950	-70.76	20220802	1360	27.94	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
3	20230731	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1738	113	2	6.95	541567397	313985	153.38	1635	1760	1635	2110	1138	1625	1724.82	2.88	0	18484	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	735	-2.87	0.37	12	0.74	-605.00	4668.00	5950	20220802	-70.79	1360	20230717	27.79	5170	-66.38	20230208	1360	27.79	20230717	5950	-70.79	20220802	1360	27.79	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
4	20230731	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1738	113	2	6.95	475748657	276032	134.84	1635	1760	1635	2110	1138	1625	1723.53	2.88	0	5665	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	735	-2.87	0.37	12	0.65	-605.00	4668.00	5950	20220802	-70.79	1360	20230717	27.79	5170	-66.38	20230208	1360	27.79	20230717	5950	-70.79	20220802	1360	27.79	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
5	20230731	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1729	104	2	6.40	437768503	254048	124.10	1635	1760	1635	2110	1138	1625	1723.17	2.88	0	2858	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	731	-2.86	0.37	12	0.60	-605.00	4668.00	5950	20220802	-70.94	1360	20230717	27.13	5170	-66.56	20230208	1360	27.13	20230717	5950	-70.94	20220802	1360	27.13	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
6	20230731	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1745	120	2	7.38	384988885	223471	109.16	1635	1760	1635	2110	1138	1625	1722.77	2.88	0	9989	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	738	-2.88	0.37	12	0.53	-605.00	4668.00	5950	20220802	-70.67	1360	20230717	28.31	5170	-66.25	20230208	1360	28.31	20230717	5950	-70.67	20220802	1360	28.31	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
7	20230731	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	115	2	7.08	313292385	182498	89.15	1635	1760	1635	2110	1138	1625	1716.69	2.88	0	4103	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	736	-2.88	0.37	12	0.43	-605.00	4668.00	5950	20220802	-70.76	1360	20230717	27.94	5170	-66.34	20230208	1360	27.94	20230717	5950	-70.76	20220802	1360	27.94	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
8	20230731	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1745	120	2	7.38	224153368	131078	64.03	1635	1760	1635	2110	1138	1625	1710.08	2.88	0	1900	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	738	-2.88	0.37	12	0.31	-605.00	4668.00	5950	20220802	-70.67	1360	20230717	28.31	5170	-66.25	20230208	1360	28.31	20230717	5950	-70.67	20220802	1360	28.31	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
9	20230731	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	10	2	0.62	461070	282	0.14	1635	1635	1635	2110	1138	1625	1635.00	2.88	0	2310	1717	1671	1584	1538	1451	1694	1561	214	486	500	1070	1	1	42286094	691	-2.70	0.35	12	0.00	-605.00	4668.00	5950	20220802	-72.52	1360	20230717	20.22	5170	-68.38	20230208	1360	20.22	20230717	5950	-72.52	20220802	1360	20.22	20230717	0.01	N	067390	500	213 억	1218314	N	N	1	N	N
10	20230728	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1625	65	2	4.17	324691791	204187	70.27	1497	1630	1497	2025	1092	1560	1589.95	2.81	0	28016	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	687	-2.69	0.35	12	0.48	-605.00	4668.00	5950	20220802	-72.69	1360	20230717	19.49	5170	-68.57	20230208	1360	19.49	20230717	5950	-72.69	20220802	1360	19.49	20230717	0.02	N	067390	500	213 억	1189625	N	N	1	N	N
11	20230728	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	52	2	3.33	315378587	198442	68.29	1497	1630	1497	2025	1092	1560	1589.27	2.81	0	29073	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	682	-2.66	0.35	12	0.47	-605.00	4668.00	5950	20220802	-72.91	1360	20230717	18.53	5170	-68.82	20230208	1360	18.53	20230717	5950	-72.91	20220802	1360	18.53	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
12	20230728	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1624	64	2	4.10	281135547	177255	61.00	1497	1630	1497	2025	1092	1560	1586.05	2.81	0	30475	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	687	-2.68	0.35	12	0.42	-605.00	4668.00	5950	20220802	-72.71	1360	20230717	19.41	5170	-68.59	20230208	1360	19.41	20230717	5950	-72.71	20220802	1360	19.41	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
13	20230728	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1613	53	2	3.40	224996729	142651	49.09	1497	1619	1497	2025	1092	1560	1577.25	2.81	0	27840	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	682	-2.67	0.35	12	0.34	-605.00	4668.00	5950	20220802	-72.89	1360	20230717	18.60	5170	-68.80	20230208	1360	18.60	20230717	5950	-72.89	20220802	1360	18.60	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
14	20230728	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	48	2	3.08	215292495	136622	47.02	1497	1619	1497	2025	1092	1560	1575.83	2.81	0	26092	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	680	-2.66	0.34	12	0.32	-605.00	4668.00	5950	20220802	-72.97	1360	20230717	18.24	5170	-68.90	20230208	1360	18.24	20230717	5950	-72.97	20220802	1360	18.24	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
15	20230728	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	52	2	3.33	184880991	117710	40.51	1497	1612	1497	2025	1092	1560	1570.65	2.81	0	28468	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	682	-2.66	0.35	12	0.28	-605.00	4668.00	5950	20220802	-72.91	1360	20230717	18.53	5170	-68.82	20230208	1360	18.53	20230717	5950	-72.91	20220802	1360	18.53	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
16	20230728	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	0	3	0.00	112794729	72183	24.84	1497	1600	1497	2025	1092	1560	1562.62	2.81	0	7928	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	660	-2.58	0.33	12	0.17	-605.00	4668.00	5950	20220802	-73.78	1360	20230717	14.71	5170	-69.83	20230208	1360	14.71	20230717	5950	-73.78	20220802	1360	14.71	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
17	20230728	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	-20	5	-1.28	22440975	14867	5.12	1497	1560	1497	2025	1092	1560	1509.45	2.81	0	3240	1652	1606	1539	1493	1426	1629	1516	214	466	500	1020	1	1	42286094	651	-2.55	0.33	12	0.04	-605.00	4668.00	5950	20220802	-74.12	1360	20230717	13.24	5170	-70.21	20230208	1360	13.24	20230717	5950	-74.12	20220802	1360	13.24	20230717	0.02	N	067390	500	213 억	1189625	N	N	0	N	N
18	20230727	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	92	2	6.27	446890350	290502	46.64	1475	1585	1472	1908	1028	1468	1538.19	2.69	91260	51538	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	660	-2.58	0.33	12	0.69	-605.00	4668.00	5950	20220802	-73.78	1360	20230717	14.71	5170	-69.83	20230208	1360	14.71	20230717	5950	-73.78	20220802	1360	14.71	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
19	20230727	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1557	89	2	6.06	432975623	281566	45.20	1475	1585	1472	1908	1028	1468	1537.74	2.69	91260	50031	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	658	-2.57	0.33	12	0.67	-605.00	4668.00	5950	20220802	-73.83	1360	20230717	14.49	5170	-69.88	20230208	1360	14.49	20230717	5950	-73.83	20220802	1360	14.49	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
20	20230727	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1556	88	2	5.99	361899199	236228	37.92	1475	1572	1472	1908	1028	1468	1531.99	2.69	91260	53396	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	658	-2.57	0.33	12	0.56	-605.00	4668.00	5950	20220802	-73.85	1360	20230717	14.41	5170	-69.90	20230208	1360	14.41	20230717	5950	-73.85	20220802	1360	14.41	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
21	20230727	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1521	53	2	3.61	266977468	174780	28.06	1475	1564	1472	1908	1028	1468	1527.51	2.69	91260	23572	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	643	-2.51	0.33	12	0.41	-605.00	4668.00	5950	20220802	-74.44	1360	20230717	11.84	5170	-70.58	20230208	1360	11.84	20230717	5950	-74.44	20220802	1360	11.84	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
22	20230727	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1509	41	2	2.79	233032752	152404	24.47	1475	1564	1472	1908	1028	1468	1529.05	2.69	91260	16097	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	638	-2.49	0.32	12	0.36	-605.00	4668.00	5950	20220802	-74.64	1360	20230717	10.96	5170	-70.81	20230208	1360	10.96	20230717	5950	-74.64	20220802	1360	10.96	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
23	20230727	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	90	2	6.13	200289307	130953	21.02	1475	1564	1472	1908	1028	1468	1529.47	2.69	91260	26035	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	659	-2.58	0.33	12	0.31	-605.00	4668.00	5950	20220802	-73.82	1360	20230717	14.56	5170	-69.86	20230208	1360	14.56	20230717	5950	-73.82	20220802	1360	14.56	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
24	20230727	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1522	54	2	3.68	137505612	90236	14.49	1475	1550	1472	1908	1028	1468	1523.84	2.69	91260	-27	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	644	-2.52	0.33	12	0.21	-605.00	4668.00	5950	20220802	-74.42	1360	20230717	11.91	5170	-70.56	20230208	1360	11.91	20230717	5950	-74.42	20220802	1360	11.91	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
25	20230727	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1515	47	2	3.20	17451246	11701	1.88	1475	1520	1472	1908	1028	1468	1491.43	2.69	91260	6942	1652	1559	1492	1399	1332	1526	1366	214	440	500	960	1	1	42286094	641	-2.50	0.32	12	0.03	-605.00	4668.00	5950	20220802	-74.54	1360	20230717	11.40	5170	-70.70	20230208	1360	11.40	20230717	5950	-74.54	20220802	1360	11.40	20230717	0.01	N	067390	500	213 억	1138093	N	N	2	N	N
26	20230726	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1468	-120	5	-7.56	908589390	620398	122.32	1585	1585	1425	2060	1112	1588	1464.53	2.48	0	92154	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	621	-2.43	0.31	12	1.47	-605.00	4668.00	5950	20220802	-75.33	1360	20230717	7.94	5170	-71.61	20230208	1360	7.94	20230717	5950	-75.33	20220802	1360	7.94	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
27	20230726	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1440	-148	5	-9.32	863230009	589088	116.15	1585	1585	1425	2060	1112	1588	1465.37	2.48	0	70028	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	609	-2.38	0.31	12	1.39	-605.00	4668.00	5950	20220802	-75.80	1360	20230717	5.88	5170	-72.15	20230208	1360	5.88	20230717	5950	-75.80	20220802	1360	5.88	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
28	20230726	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	-140	5	-8.82	761504041	518900	102.31	1585	1585	1427	2060	1112	1588	1467.54	2.48	0	59009	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	612	-2.39	0.31	12	1.23	-605.00	4668.00	5950	20220802	-75.66	1360	20230717	6.47	5170	-71.99	20230208	1360	6.47	20230717	5950	-75.66	20220802	1360	6.47	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
29	20230726	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	-130	5	-8.19	660523404	448930	88.52	1585	1585	1430	2060	1112	1588	1471.33	2.48	0	45548	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	617	-2.41	0.31	12	1.06	-605.00	4668.00	5950	20220802	-75.50	1360	20230717	7.21	5170	-71.80	20230208	1360	7.21	20230717	5950	-75.50	20220802	1360	7.21	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
30	20230726	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	-119	5	-7.49	515796075	349037	68.82	1585	1585	1430	2060	1112	1588	1477.77	2.48	0	43687	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	621	-2.43	0.31	12	0.83	-605.00	4668.00	5950	20220802	-75.31	1360	20230717	8.01	5170	-71.59	20230208	1360	8.01	20230717	5950	-75.31	20220802	1360	8.01	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
31	20230726	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1467	-121	5	-7.62	490259175	331598	65.38	1585	1585	1430	2060	1112	1588	1478.47	2.48	0	43970	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	620	-2.42	0.31	12	0.78	-605.00	4668.00	5950	20220802	-75.34	1360	20230717	7.87	5170	-71.62	20230208	1360	7.87	20230717	5950	-75.34	20220802	1360	7.87	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
32	20230726	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-114	5	-7.18	302849684	202887	40.00	1585	1585	1472	2060	1112	1588	1492.70	2.48	0	24469	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	623	-2.44	0.32	12	0.48	-605.00	4668.00	5950	20220802	-75.23	1360	20230717	8.38	5170	-71.49	20230208	1360	8.38	20230717	5950	-75.23	20220802	1360	8.38	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
33	20230726	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1495	-93	5	-5.86	38853328	25432	5.01	1585	1585	1495	2060	1112	1588	1527.73	2.48	0	-8041	1722	1655	1587	1520	1452	1621	1486	214	474	500	1040	1	1	42286094	632	-2.47	0.32	12	0.06	-605.00	4668.00	5950	20220802	-74.87	1360	20230717	9.93	5170	-71.08	20230208	1360	9.93	20230717	5950	-74.87	20220802	1360	9.93	20230717	0.01	N	067390	500	213 억	1046833	N	N	2	N	N
34	20230725	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1588	-68	5	-4.11	795163113	503882	102.69	1640	1654	1519	2150	1160	1656	1578.04	2.29	0	75546	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	672	-2.62	0.34	12	1.19	-605.00	4668.00	5950	20220802	-73.31	1360	20230717	16.76	5170	-69.28	20230208	1360	16.76	20230717	5950	-73.31	20220802	1360	16.76	20230717	0.02	N	067390	500	213 억	970131	N	N	2	N	N
35	20230725	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-88	5	-5.31	782843500	496119	101.11	1640	1654	1519	2150	1160	1656	1577.93	2.29	0	76027	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	663	-2.59	0.34	12	1.17	-605.00	4668.00	5950	20220802	-73.65	1360	20230717	15.29	5170	-69.67	20230208	1360	15.29	20230717	5950	-73.65	20220802	1360	15.29	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
36	20230725	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1572	-84	5	-5.07	716132320	453630	92.45	1640	1654	1519	2150	1160	1656	1578.67	2.29	0	70690	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	665	-2.60	0.34	12	1.07	-605.00	4668.00	5950	20220802	-73.58	1360	20230717	15.59	5170	-69.59	20230208	1360	15.59	20230717	5950	-73.58	20220802	1360	15.59	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
37	20230725	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	-61	5	-3.68	675689117	428159	87.26	1640	1654	1519	2150	1160	1656	1578.13	2.29	0	70771	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	674	-2.64	0.34	12	1.01	-605.00	4668.00	5950	20220802	-73.19	1360	20230717	17.28	5170	-69.15	20230208	1360	17.28	20230717	5950	-73.19	20220802	1360	17.28	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
38	20230725	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1584	-72	5	-4.35	609158207	386431	78.76	1640	1654	1519	2150	1160	1656	1576.37	2.29	0	73511	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	670	-2.62	0.34	12	0.91	-605.00	4668.00	5950	20220802	-73.38	1360	20230717	16.47	5170	-69.36	20230208	1360	16.47	20230717	5950	-73.38	20220802	1360	16.47	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
39	20230725	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	-83	5	-5.01	550765830	349618	71.25	1640	1654	1519	2150	1160	1656	1575.34	2.29	0	66158	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	665	-2.60	0.34	12	0.83	-605.00	4668.00	5950	20220802	-73.56	1360	20230717	15.66	5170	-69.57	20230208	1360	15.66	20230717	5950	-73.56	20220802	1360	15.66	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
40	20230725	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-77	5	-4.65	359484173	227045	46.27	1640	1654	1530	2150	1160	1656	1583.32	2.29	0	52611	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	668	-2.61	0.34	12	0.54	-605.00	4668.00	5950	20220802	-73.46	1360	20230717	16.10	5170	-69.46	20230208	1360	16.10	20230717	5950	-73.46	20220802	1360	16.10	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
41	20230725	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-97	5	-5.86	42459186	26670	5.44	1640	1654	1559	2150	1160	1656	1592.02	2.29	0	-10809	1876	1766	1698	1588	1520	1732	1554	214	495	500	1090	1	1	42286094	659	-2.58	0.33	12	0.06	-605.00	4668.00	5950	20220802	-73.80	1360	20230717	14.63	5170	-69.85	20230208	1360	14.63	20230717	5950	-73.80	20220802	1360	14.63	20230717	0.02	N	067390	500	213 억	970131	N	N	1	N	N
42	20230724	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1656	-104	5	-5.91	821953431	490528	77.01	1808	1808	1630	2285	1232	1760	1675.65	2.34	0	-18364	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	700	-2.74	0.35	12	1.16	-605.00	4668.00	5950	20220802	-72.17	1360	20230717	21.76	5170	-67.97	20230208	1360	21.76	20230717	5950	-72.17	20220802	1360	21.76	20230717	0.02	N	067390	500	213 억	988424	N	N	1	N	N
43	20230724	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1656	-104	5	-5.91	795916072	474842	74.55	1808	1808	1630	2285	1232	1760	1676.17	2.34	0	-22485	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	700	-2.74	0.35	12	1.12	-605.00	4668.00	5950	20220802	-72.17	1360	20230717	21.76	5170	-67.97	20230208	1360	21.76	20230717	5950	-72.17	20220802	1360	21.76	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
44	20230724	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1666	-94	5	-5.34	748656017	446296	70.07	1808	1808	1630	2285	1232	1760	1677.49	2.34	0	-27465	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	704	-2.75	0.36	12	1.06	-605.00	4668.00	5950	20220802	-72.00	1360	20230717	22.50	5170	-67.78	20230208	1360	22.50	20230717	5950	-72.00	20220802	1360	22.50	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
45	20230724	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1658	-102	5	-5.80	722133220	430253	67.55	1808	1808	1630	2285	1232	1760	1678.39	2.34	0	-26083	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	701	-2.74	0.36	12	1.02	-605.00	4668.00	5950	20220802	-72.13	1360	20230717	21.91	5170	-67.93	20230208	1360	21.91	20230717	5950	-72.13	20220802	1360	21.91	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
46	20230724	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1633	-127	5	-7.22	693334201	412715	64.80	1808	1808	1630	2285	1232	1760	1679.93	2.34	0	-33549	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	691	-2.70	0.35	12	0.98	-605.00	4668.00	5950	20220802	-72.55	1360	20230717	20.07	5170	-68.41	20230208	1360	20.07	20230717	5950	-72.55	20220802	1360	20.07	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
47	20230724	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1660	-100	5	-5.68	500007242	295311	46.36	1808	1808	1653	2285	1232	1760	1693.15	2.34	0	-42773	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	702	-2.74	0.36	12	0.70	-605.00	4668.00	5950	20220802	-72.10	1360	20230717	22.06	5170	-67.89	20230208	1360	22.06	20230717	5950	-72.10	20220802	1360	22.06	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
48	20230724	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1697	-63	5	-3.58	302754678	177563	27.88	1808	1808	1685	2285	1232	1760	1705.05	2.34	0	-14368	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	718	-2.80	0.36	12	0.42	-605.00	4668.00	5950	20220802	-71.48	1360	20230717	24.78	5170	-67.18	20230208	1360	24.78	20230717	5950	-71.48	20220802	1360	24.78	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
49	20230724	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1733	-27	5	-1.53	27959240	15927	2.50	1808	1808	1710	2285	1232	1760	1755.46	2.34	0	-11580	2032	1896	1813	1677	1594	1854	1635	214	526	500	1160	1	1	42286094	733	-2.86	0.37	12	0.04	-605.00	4668.00	5950	20220802	-70.87	1360	20230717	27.43	5170	-66.48	20230208	1360	27.43	20230717	5950	-70.87	20220802	1360	27.43	20230717	0.02	N	067390	500	213 억	988424	N	N	0	N	N
50	20230721	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1760	-89	5	-4.81	1130169474	636161	28.08	1840	1949	1730	2400	1295	1849	1776.55	2.81	0	-197236	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	744	-2.91	0.38	12	1.50	-605.00	4668.00	5950	20220802	-70.42	1360	20230717	29.41	5170	-65.96	20230208	1360	29.41	20230717	5950	-70.42	20220802	1360	29.41	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
51	20230721	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1754	-95	5	-5.14	1097038298	617317	27.25	1840	1949	1730	2400	1295	1849	1777.11	2.81	0	-193006	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	742	-2.90	0.38	12	1.46	-605.00	4668.00	5950	20220802	-70.52	1360	20230717	28.97	5170	-66.07	20230208	1360	28.97	20230717	5950	-70.52	20220802	1360	28.97	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
52	20230721	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1769	-80	5	-4.33	960671148	539615	23.82	1840	1949	1730	2400	1295	1849	1780.29	2.81	0	-161526	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	748	-2.92	0.38	12	1.28	-605.00	4668.00	5950	20220802	-70.27	1360	20230717	30.07	5170	-65.78	20230208	1360	30.07	20230717	5950	-70.27	20220802	1360	30.07	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
53	20230721	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1767	-82	5	-4.43	881965125	495279	21.86	1840	1949	1730	2400	1295	1849	1780.74	2.81	0	-167581	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	747	-2.92	0.38	12	1.17	-605.00	4668.00	5950	20220802	-70.30	1360	20230717	29.93	5170	-65.82	20230208	1360	29.93	20230717	5950	-70.30	20220802	1360	29.93	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
54	20230721	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1747	-102	5	-5.52	762995160	427474	18.87	1840	1949	1730	2400	1295	1849	1784.89	2.81	0	-169638	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	739	-2.89	0.37	12	1.01	-605.00	4668.00	5950	20220802	-70.64	1360	20230717	28.46	5170	-66.21	20230208	1360	28.46	20230717	5950	-70.64	20220802	1360	28.46	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
55	20230721	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1790	-59	5	-3.19	601421172	336000	14.83	1840	1949	1730	2400	1295	1849	1789.94	2.81	0	-138646	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	757	-2.96	0.38	12	0.79	-605.00	4668.00	5950	20220802	-69.92	1360	20230717	31.62	5170	-65.38	20230208	1360	31.62	20230717	5950	-69.92	20220802	1360	31.62	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
56	20230721	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1766	-83	5	-4.49	481524137	268487	11.85	1840	1949	1730	2400	1295	1849	1793.47	2.81	0	-121292	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	747	-2.92	0.38	12	0.63	-605.00	4668.00	5950	20220802	-70.32	1360	20230717	29.85	5170	-65.84	20230208	1360	29.85	20230717	5950	-70.32	20220802	1360	29.85	20230717	0.03	N	067390	500	213 억	1190069	N	N	18	N	N
57	20230721	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1865	16	2	0.87	115937993	65116	2.87	1840	1865	1730	2400	1295	1849	1780.48	2.81	0	-13424	2096	1972	1826	1702	1556	2034	1764	214	552	500	1220	1	1	42286094	789	-3.08	0.40	12	0.15	-605.00	4668.00	5950	20220802	-68.66	1360	20230717	37.13	5170	-63.93	20230208	1360	37.13	20230717	5950	-68.66	20220802	1360	37.13	20230717	0.03	N	067390	500	213 억	1190069	Y	N	18	N	N
58	20230720	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1849	149	2	8.76	4208701093	2262371	212.70	1680	1950	1680	2210	1190	1700	1860.33	2.04	0	313270	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	782	-3.06	0.40	12	5.35	-605.00	4668.00	5950	20220802	-68.92	1360	20230717	35.96	5170	-64.24	20230208	1360	35.96	20230717	5950	-68.92	20220802	1360	35.96	20230717	0.05	N	067390	500	213 억	863379	N	N	18	N	N
59	20230720	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1849	149	2	8.76	4142603251	2226539	209.33	1680	1950	1680	2210	1190	1700	1860.56	2.04	0	314848	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	782	-3.06	0.40	12	5.27	-605.00	4668.00	5950	20220802	-68.92	1360	20230717	35.96	5170	-64.24	20230208	1360	35.96	20230717	5950	-68.92	20220802	1360	35.96	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
60	20230720	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1873	173	2	10.18	3900651898	2095339	197.00	1680	1950	1680	2210	1190	1700	1861.59	2.04	0	294269	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	792	-3.10	0.40	12	4.96	-605.00	4668.00	5950	20220802	-68.52	1360	20230717	37.72	5170	-63.77	20230208	1360	37.72	20230717	5950	-68.52	20220802	1360	37.72	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
61	20230720	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1928	228	2	13.41	3535144506	1904047	179.01	1680	1950	1680	2210	1190	1700	1856.65	2.04	0	229247	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	815	-3.19	0.41	12	4.50	-605.00	4668.00	5950	20220802	-67.60	1360	20230717	41.76	5170	-62.71	20230208	1360	41.76	20230717	5950	-67.60	20220802	1360	41.76	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
62	20230720	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1859	159	2	9.35	2624399062	1426120	134.08	1680	1950	1680	2210	1190	1700	1840.24	2.04	0	61738	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	786	-3.07	0.40	12	3.37	-605.00	4668.00	5950	20220802	-68.76	1360	20230717	36.69	5170	-64.04	20230208	1360	36.69	20230717	5950	-68.76	20220802	1360	36.69	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
63	20230720	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1822	122	2	7.18	2234446695	1215834	114.31	1680	1950	1680	2210	1190	1700	1837.79	2.04	0	9165	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	770	-3.01	0.39	12	2.88	-605.00	4668.00	5950	20220802	-69.38	1360	20230717	33.97	5170	-64.76	20230208	1360	33.97	20230717	5950	-69.38	20220802	1360	33.97	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
64	20230720	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1810	110	2	6.47	1950672324	1058012	99.47	1680	1950	1680	2210	1190	1700	1843.71	2.04	0	-25012	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	765	-2.99	0.39	12	2.50	-605.00	4668.00	5950	20220802	-69.58	1360	20230717	33.09	5170	-64.99	20230208	1360	33.09	20230717	5950	-69.58	20220802	1360	33.09	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
65	20230720	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1744	44	2	2.59	41915155	24579	2.31	1680	1745	1680	2210	1190	1700	1705.32	2.04	0	4193	1938	1819	1732	1613	1526	1775	1569	214	510	500	1120	1	1	42286094	737	-2.88	0.37	12	0.06	-605.00	4668.00	5950	20220802	-70.69	1360	20230717	28.24	5170	-66.27	20230208	1360	28.24	20230717	5950	-70.69	20220802	1360	28.24	20230717	0.05	N	067390	500	213 억	863379	N	N	0	N	N
66	20230719	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1700	-140	5	-7.61	1799644990	1059212	15.56	1847	1851	1645	2390	1288	1840	1698.89	2.19	0	-61182	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	719	-2.81	0.36	12	2.50	-605.00	4668.00	5950	20220802	-71.43	1360	20230717	25.00	5170	-67.12	20230208	1360	25.00	20230717	5950	-71.43	20220802	1360	25.00	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
67	20230719	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1700	-140	5	-7.61	1750399502	1030240	15.13	1847	1851	1645	2390	1288	1840	1698.87	2.19	0	-66225	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	719	-2.81	0.36	12	2.44	-605.00	4668.00	5950	20220802	-71.43	1360	20230717	25.00	5170	-67.12	20230208	1360	25.00	20230717	5950	-71.43	20220802	1360	25.00	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
68	20230719	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1667	-173	5	-9.40	1610300192	947147	13.91	1847	1851	1645	2390	1288	1840	1700.00	2.19	0	-118572	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	705	-2.76	0.36	12	2.24	-605.00	4668.00	5950	20220802	-71.98	1360	20230717	22.57	5170	-67.76	20230208	1360	22.57	20230717	5950	-71.98	20220802	1360	22.57	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
69	20230719	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1668	-172	5	-9.35	1460423119	856683	12.58	1847	1851	1645	2390	1288	1840	1704.57	2.19	0	-122437	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	705	-2.76	0.36	12	2.03	-605.00	4668.00	5950	20220802	-71.97	1360	20230717	22.65	5170	-67.74	20230208	1360	22.65	20230717	5950	-71.97	20220802	1360	22.65	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
70	20230719	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1673	-167	5	-9.08	1261254345	736672	10.82	1847	1851	1652	2390	1288	1840	1711.91	2.19	0	-103744	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	707	-2.77	0.36	12	1.74	-605.00	4668.00	5950	20220802	-71.88	1360	20230717	23.01	5170	-67.64	20230208	1360	23.01	20230717	5950	-71.88	20220802	1360	23.01	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
71	20230719	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1703	-137	5	-7.45	963959347	559803	8.22	1847	1851	1681	2390	1288	1840	1721.74	2.19	0	-61214	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	720	-2.81	0.36	12	1.32	-605.00	4668.00	5950	20220802	-71.38	1360	20230717	25.22	5170	-67.06	20230208	1360	25.22	20230717	5950	-71.38	20220802	1360	25.22	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
72	20230719	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	-113	5	-6.14	831284517	482379	7.08	1847	1851	1681	2390	1288	1840	1723.04	2.19	0	-57055	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	730	-2.85	0.37	12	1.14	-605.00	4668.00	5950	20220802	-70.97	1360	20230717	26.99	5170	-66.60	20230208	1360	26.99	20230717	5950	-70.97	20220802	1360	26.99	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
73	20230719	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	-100	5	-5.43	175096050	96838	1.42	1847	1851	1740	2390	1288	1840	1807.78	2.19	0	-34692	2333	2086	1883	1636	1433	2210	1760	214	551	500	1210	1	1	42286094	736	-2.88	0.37	12	0.23	-605.00	4668.00	5950	20220802	-70.76	1360	20230717	27.94	5170	-66.34	20230208	1360	27.94	20230717	5950	-70.76	20220802	1360	27.94	20230717	0.05	N	067390	500	213 억	924008	N	N	0	N	N
74	20230718	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1840	195	2	11.85	13314147980	6789473	117.54	1681	2130	1680	2135	1152	1645	1961.00	2.74	0	-239290	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	778	-3.04	0.39	12	16.06	-605.00	4668.00	5950	20220802	-69.08	1360	20230717	35.29	5170	-64.41	20230208	1360	35.29	20230717	5950	-69.08	20220802	1360	35.29	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
75	20230718	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1814	169	2	10.27	13091939413	6668381	115.45	1681	2130	1680	2135	1152	1645	1963.29	2.74	0	-227059	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	767	-3.00	0.39	12	15.77	-605.00	4668.00	5950	20220802	-69.51	1360	20230717	33.38	5170	-64.91	20230208	1360	33.38	20230717	5950	-69.51	20220802	1360	33.38	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
76	20230718	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1848	203	2	12.34	12136895633	6134136	106.20	1681	2130	1680	2135	1152	1645	1978.58	2.74	0	-278310	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	781	-3.05	0.40	12	14.51	-605.00	4668.00	5950	20220802	-68.94	1360	20230717	35.88	5170	-64.26	20230208	1360	35.88	20230717	5950	-68.94	20220802	1360	35.88	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
77	20230718	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	322	2	19.57	10452751390	5242506	90.76	1681	2130	1680	2135	1152	1645	1993.85	2.74	0	-142945	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	832	-3.25	0.42	12	12.40	-605.00	4668.00	5950	20220802	-66.94	1360	20230717	44.63	5170	-61.95	20230208	1360	44.63	20230717	5950	-66.94	20220802	1360	44.63	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
78	20230718	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	385	2	23.40	9125556331	4578093	79.26	1681	2130	1680	2135	1152	1645	1993.31	2.74	0	36	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	5	1	42286094	858	-3.36	0.43	12	10.83	-605.00	4668.00	5950	20220802	-65.88	1360	20230717	49.26	5170	-60.74	20230208	1360	49.26	20230717	5950	-65.88	20220802	1360	49.26	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
79	20230718	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	425	2	25.84	8045651001	4059968	70.29	1681	2130	1680	2135	1152	1645	1981.70	2.74	0	92315	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	5	1	42286094	875	-3.42	0.44	12	9.60	-605.00	4668.00	5950	20220802	-65.21	1360	20230717	52.21	5170	-59.96	20230208	1360	52.21	20230717	5950	-65.21	20220802	1360	52.21	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
80	20230718	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1977	332	2	20.18	5993490984	3056924	52.92	1681	2130	1680	2135	1152	1645	1960.63	2.74	0	35316	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	836	-3.27	0.42	12	7.23	-605.00	4668.00	5950	20220802	-66.77	1360	20230717	45.37	5170	-61.76	20230208	1360	45.37	20230717	5950	-66.77	20220802	1360	45.37	20230717	0.05	N	067390	500	213 억	1157755	N	N	0	N	N
81	20230718	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1849	204	2	12.40	476084129	266039	4.61	1681	1849	1680	2135	1152	1645	1789.53	2.74	0	20287	2025	1834	1597	1406	1169	1930	1502	214	491	500	1080	1	1	42286094	782	-3.06	0.40	12	0.63	-605.00	4668.00	5950	20220802	-68.92	1360	20230717	35.96	5170	-64.24	20230208	1360	35.96	20230717	5950	-68.92	20220802	1360	35.96	20230717	0.05	N	067390	500	213 억	1157755	Y	N	0	N	N
82	20230717	160555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1645	-225	5	-12.03	8786755990	5757956	200.80	1380	1788	1360	2430	1309	1870	1525.88	1.19	0	649580	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	696	-2.72	0.35	12	13.62	-605.00	4668.00	5950	20220802	-72.35	1360	20230717	20.96	5170	-68.18	20230208	1360	20.96	20230717	5950	-72.35	20220802	1360	20.96	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
83	20230717	150550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1726	-144	5	-7.70	8398372319	5525868	192.70	1380	1788	1360	2430	1309	1870	1519.79	1.19	0	588301	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	730	-2.85	0.37	12	13.07	-605.00	4668.00	5950	20220802	-70.99	1360	20230717	26.91	5170	-66.62	20230208	1360	26.91	20230717	5950	-70.99	20220802	1360	26.91	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
84	20230717	140553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1609	-261	5	-13.96	7845567860	5194342	181.14	1380	1729	1360	2430	1309	1870	1510.37	1.19	0	508293	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	680	-2.66	0.34	12	12.28	-605.00	4668.00	5950	20220802	-72.96	1360	20230717	18.31	5170	-68.88	20230208	1360	18.31	20230717	5950	-72.96	20220802	1360	18.31	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
85	20230717	130549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1624	-246	5	-13.16	7408031338	4919883	171.57	1380	1729	1360	2430	1309	1870	1505.69	1.19	0	436052	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	687	-2.68	0.35	12	11.63	-605.00	4668.00	5950	20220802	-72.71	1360	20230717	19.41	5170	-68.59	20230208	1360	19.41	20230717	5950	-72.71	20220802	1360	19.41	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
86	20230717	120556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1661	-209	5	-11.18	6679471421	4473470	156.00	1380	1729	1360	2430	1309	1870	1493.08	1.19	0	357962	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	702	-2.75	0.36	12	10.58	-605.00	4668.00	5950	20220802	-72.08	1360	20230717	22.13	5170	-67.87	20230208	1360	22.13	20230717	5950	-72.08	20220802	1360	22.13	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
87	20230717	110548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1568	-302	5	-16.15	5493383247	3752246	130.85	1380	1674	1360	2430	1309	1870	1463.97	1.19	0	238152	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	663	-2.59	0.34	12	8.87	-605.00	4668.00	5950	20220802	-73.65	1360	20230717	15.29	5170	-69.67	20230208	1360	15.29	20230717	5950	-73.65	20220802	1360	15.29	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
88	20230717	100550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1469	-401	5	-21.44	3631119446	2554017	89.07	1380	1529	1360	2430	1309	1870	1421.63	1.19	0	217327	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	621	-2.43	0.31	12	6.04	-605.00	4668.00	5950	20220802	-75.31	1360	20230717	8.01	5170	-71.59	20230208	1360	8.01	20230717	5950	-75.31	20220802	1360	8.01	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
89	20230717	090548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1377	-493	5	-26.36	797533768	578311	20.17	1380	1500	1360	2430	1309	1870	1378.60	1.19	0	26369	2850	2360	2115	1625	1380	2237	1502	214	560	500	1230	1	1	42286094	582	-2.28	0.29	12	1.37	-605.00	4668.00	5950	20220802	-76.86	1360	20230717	1.25	5170	-73.37	20230208	1360	1.25	20230717	5950	-76.86	20220802	1360	1.25	20230717	0.05	N	067390	500	213 억	502530	N	N	0	N	N
90	20230714	160548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	5483624912	2862695	1217.50	2555	2605	1870	3460	1870	2665	1915.55	1.26	0	-30241	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	6.77	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
91	20230714	150552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	5439453642	2839074	1207.45	2555	2605	1870	3460	1870	2665	1915.92	1.26	0	-30260	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	6.71	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
92	20230714	140553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	5369680202	2801762	1191.59	2555	2605	1870	3460	1870	2665	1916.54	1.26	0	-30260	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	6.63	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
93	20230714	130545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	5278240942	2752864	1170.79	2555	2605	1870	3460	1870	2665	1917.36	1.26	0	-30260	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	6.51	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
94	20230714	120547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	3465573213	1788519	760.65	2555	2605	1870	3460	1870	2665	1937.68	1.26	0	71034	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	4.23	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
95	20230714	110551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1870	-795	4	-29.83	2005026543	1007478	428.48	2555	2605	1870	3460	1870	2665	1990.14	1.26	0	71684	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	1	1	42286094	791	-3.09	0.40	12	2.38	-605.00	4668.00	5950	20220802	-68.57	1870	20230714	0.00	5170	-63.83	20230208	1870	0.00	20230714	5950	-68.57	20220802	1870	0.00	20230714	0.05	N	067390	500	213 억	530981	N	N	0	N	N
96	20230714	100554	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2505	-160	5	-6.00	390705995	154045	65.52	2555	2605	2500	3460	1870	2665	2536.31	1.26	0	7390	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	5	1	42286094	1059	-4.14	0.54	12	0.36	-605.00	4668.00	5950	20220802	-57.90	2330	20230710	7.51	5170	-51.55	20230208	2330	7.51	20230710	5950	-57.90	20220802	2330	7.51	20230710	0.05	N	067390	500	213 억	530981	N	N	0	N	N
97	20230714	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-70	5	-2.63	74331685	28996	12.33	2555	2600	2540	3460	1870	2665	2563.50	1.26	0	9832	2788	2726	2688	2626	2588	2707	2607	214	795	500	1750	5	1	42286094	1097	-4.29	0.56	12	0.07	-605.00	4668.00	5950	20220802	-56.39	2330	20230710	11.37	5170	-49.81	20230208	2330	11.37	20230710	5950	-56.39	20220802	2330	11.37	20230710	0.05	N	067390	500	213 억	530981	N	N	0	N	N
98	20230713	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	-85	5	-3.09	542742205	201074	72.95	2745	2750	2650	3575	1925	2750	2699.47	1.22	0	17026	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1127	-4.40	0.57	12	0.48	-605.00	4668.00	5950	20220802	-55.21	2330	20230710	14.38	5170	-48.45	20230208	2330	14.38	20230710	5950	-55.21	20220802	2330	14.38	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
99	20230713	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2680	-70	5	-2.55	499427910	184847	67.06	2745	2750	2650	3575	1925	2750	2701.84	1.22	0	16439	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1133	-4.43	0.57	12	0.44	-605.00	4668.00	5950	20220802	-54.96	2330	20230710	15.02	5170	-48.16	20230208	2330	15.02	20230710	5950	-54.96	20220802	2330	15.02	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
100	20230713	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	-50	5	-1.82	423973440	156698	56.85	2745	2750	2650	3575	1925	2750	2705.67	1.22	0	16353	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1142	-4.46	0.58	12	0.37	-605.00	4668.00	5950	20220802	-54.62	2330	20230710	15.88	5170	-47.78	20230208	2330	15.88	20230710	5950	-54.62	20220802	2330	15.88	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
101	20230713	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2710	-40	5	-1.45	378249520	139801	50.72	2745	2750	2650	3575	1925	2750	2705.63	1.22	0	21116	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1146	-4.48	0.58	12	0.33	-605.00	4668.00	5950	20220802	-54.45	2330	20230710	16.31	5170	-47.58	20230208	2330	16.31	20230710	5950	-54.45	20220802	2330	16.31	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
102	20230713	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2710	-40	5	-1.45	317965240	117574	42.66	2745	2750	2650	3575	1925	2750	2704.38	1.22	0	36589	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1146	-4.48	0.58	12	0.28	-605.00	4668.00	5950	20220802	-54.45	2330	20230710	16.31	5170	-47.58	20230208	2330	16.31	20230710	5950	-54.45	20220802	2330	16.31	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
103	20230713	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2725	-25	5	-0.91	277053875	102478	37.18	2745	2750	2650	3575	1925	2750	2703.54	1.22	0	38620	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1152	-4.50	0.58	12	0.24	-605.00	4668.00	5950	20220802	-54.20	2330	20230710	16.95	5170	-47.29	20230208	2330	16.95	20230710	5950	-54.20	20220802	2330	16.95	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
104	20230713	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	-35	5	-1.27	235340450	87187	31.63	2745	2750	2650	3575	1925	2750	2699.26	1.22	0	33697	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1148	-4.49	0.58	12	0.21	-605.00	4668.00	5950	20220802	-54.37	2330	20230710	16.52	5170	-47.49	20230208	2330	16.52	20230710	5950	-54.37	20220802	2330	16.52	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
105	20230713	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	-85	5	-3.09	83927865	31320	11.36	2745	2745	2650	3575	1925	2750	2679.69	1.22	0	3503	3016	2882	2791	2657	2566	2837	2612	214	825	500	1810	5	1	42286094	1127	-4.40	0.57	12	0.07	-605.00	4668.00	5950	20220802	-55.21	2330	20230710	14.38	5170	-48.45	20230208	2330	14.38	20230710	5950	-55.21	20220802	2330	14.38	20230710	0.08	N	067390	500	213 억	514874	N	N	0	N	N
106	20230712	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	-130	5	-4.51	764087875	275353	21.81	2880	2925	2700	3740	2020	2880	2775.00	1.32	0	-46444	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1163	-4.55	0.59	12	0.65	-605.00	4668.00	5950	20220802	-53.78	2330	20230710	18.03	5170	-46.81	20230208	2330	18.03	20230710	5950	-53.78	20220802	2330	18.03	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
107	20230712	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2710	-170	5	-5.90	727604100	262005	20.75	2880	2925	2700	3740	2020	2880	2777.06	1.32	0	-50649	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1146	-4.48	0.58	12	0.62	-605.00	4668.00	5950	20220802	-54.45	2330	20230710	16.31	5170	-47.58	20230208	2330	16.31	20230710	5950	-54.45	20220802	2330	16.31	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
108	20230712	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2740	-140	5	-4.86	646490900	232254	18.39	2880	2925	2700	3740	2020	2880	2783.55	1.32	0	-38245	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1159	-4.53	0.59	12	0.55	-605.00	4668.00	5950	20220802	-53.95	2330	20230710	17.60	5170	-47.00	20230208	2330	17.60	20230710	5950	-53.95	20220802	2330	17.60	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
109	20230712	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	-150	5	-5.21	620835090	222849	17.65	2880	2925	2700	3740	2020	2880	2785.90	1.32	0	-35103	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1154	-4.51	0.58	12	0.53	-605.00	4668.00	5950	20220802	-54.12	2330	20230710	17.17	5170	-47.20	20230208	2330	17.17	20230710	5950	-54.12	20220802	2330	17.17	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
110	20230712	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	-165	5	-5.73	602803455	216249	17.13	2880	2925	2700	3740	2020	2880	2787.54	1.32	0	-33441	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1148	-4.49	0.58	12	0.51	-605.00	4668.00	5950	20220802	-54.37	2330	20230710	16.52	5170	-47.49	20230208	2330	16.52	20230710	5950	-54.37	20220802	2330	16.52	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
111	20230712	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2725	-155	5	-5.38	488923075	174399	13.81	2880	2925	2710	3740	2020	2880	2803.47	1.32	0	-27346	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1152	-4.50	0.58	12	0.41	-605.00	4668.00	5950	20220802	-54.20	2330	20230710	16.95	5170	-47.29	20230208	2330	16.95	20230710	5950	-54.20	20220802	2330	16.95	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
112	20230712	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2765	-115	5	-3.99	314249990	110654	8.76	2880	2925	2750	3740	2020	2880	2839.93	1.32	0	-23403	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1169	-4.57	0.59	12	0.26	-605.00	4668.00	5950	20220802	-53.53	2330	20230710	18.67	5170	-46.52	20230208	2330	18.67	20230710	5950	-53.53	20220802	2330	18.67	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
113	20230712	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2925	45	2	1.56	94330225	32702	2.59	2880	2925	2845	3740	2020	2880	2884.54	1.32	0	-7617	3400	3140	2880	2620	2360	3270	2750	214	860	500	1900	5	1	42286094	1237	-4.83	0.63	12	0.08	-605.00	4668.00	5950	20220802	-50.84	2330	20230710	25.54	5170	-43.42	20230208	2330	25.54	20230710	5950	-50.84	20220802	2330	25.54	20230710	0.07	N	067390	500	213 억	557397	N	N	0	N	N
114	20230711	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2880	265	2	10.13	3701981635	1259371	333.92	2620	3140	2620	3395	1835	2615	2939.65	1.43	0	-36322	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1218	-4.76	0.62	12	2.98	-605.00	4668.00	5950	20220802	-51.60	2330	20230710	23.61	5170	-44.29	20230208	2330	23.61	20230710	5950	-51.60	20220802	2330	23.61	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
115	20230711	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	280	2	10.71	3593940055	1221833	323.97	2620	3140	2620	3395	1835	2615	2941.43	1.43	0	-43609	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1224	-4.79	0.62	12	2.89	-605.00	4668.00	5950	20220802	-51.34	2330	20230710	24.25	5170	-44.00	20230208	2330	24.25	20230710	5950	-51.34	20220802	2330	24.25	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
116	20230711	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	315	2	12.05	3458966975	1175322	311.63	2620	3140	2620	3395	1835	2615	2943.00	1.43	0	-53463	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1239	-4.84	0.63	12	2.78	-605.00	4668.00	5950	20220802	-50.76	2330	20230710	25.75	5170	-43.33	20230208	2330	25.75	20230710	5950	-50.76	20220802	2330	25.75	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
117	20230711	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2910	295	2	11.28	3246824605	1102729	292.39	2620	3140	2620	3395	1835	2615	2944.35	1.43	0	-69560	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1231	-4.81	0.62	12	2.61	-605.00	4668.00	5950	20220802	-51.09	2330	20230710	24.89	5170	-43.71	20230208	2330	24.89	20230710	5950	-51.09	20220802	2330	24.89	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
118	20230711	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	210	2	8.03	2759938970	934820	247.86	2620	3140	2620	3395	1835	2615	2952.37	1.43	0	-133782	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1195	-4.67	0.61	12	2.21	-605.00	4668.00	5950	20220802	-52.52	2330	20230710	21.24	5170	-45.36	20230208	2330	21.24	20230710	5950	-52.52	20220802	2330	21.24	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
119	20230711	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2805	190	2	7.27	450854335	162450	43.07	2620	2850	2620	3395	1835	2615	2775.34	1.43	0	14557	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1186	-4.64	0.60	12	0.38	-605.00	4668.00	5950	20220802	-52.86	2330	20230710	20.39	5170	-45.74	20230208	2330	20.39	20230710	5950	-52.86	20220802	2330	20.39	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
120	20230711	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	175	2	6.69	342827820	123669	32.79	2620	2850	2620	3395	1835	2615	2772.14	1.43	0	17792	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1180	-4.61	0.60	12	0.29	-605.00	4668.00	5950	20220802	-53.11	2330	20230710	19.74	5170	-46.03	20230208	2330	19.74	20230710	5950	-53.11	20220802	2330	19.74	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
121	20230711	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	30	2	1.15	16196565	6116	1.62	2620	2650	2620	3395	1835	2615	2648.23	1.43	0	-4722	2805	2710	2520	2425	2235	2757	2472	214	780	500	1720	5	1	42286094	1118	-4.37	0.57	12	0.01	-605.00	4668.00	5950	20220802	-55.55	2330	20230710	13.52	5170	-48.84	20230208	2330	13.52	20230710	5950	-55.55	20220802	2330	13.52	20230710	0.07	N	067390	500	213 억	604911	N	N	0	N	N
122	20230710	160531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2615	50	2	1.95	933379240	376665	263.03	2495	2615	2330	3330	1800	2565	2477.83	1.16	0	113090	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1106	-4.32	0.56	12	0.89	-605.00	4668.00	5950	20220802	-56.05	2330	20230710	12.23	5170	-49.42	20230208	2330	12.23	20230710	5950	-56.05	20220802	2330	12.23	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
123	20230710	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2585	20	2	0.78	907448635	366689	256.06	2495	2610	2330	3330	1800	2565	2474.71	1.16	0	117135	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1093	-4.27	0.55	12	0.87	-605.00	4668.00	5950	20220802	-56.55	2330	20230710	10.94	5170	-50.00	20230208	2330	10.94	20230710	5950	-56.55	20220802	2330	10.94	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
124	20230710	140526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	25	2	0.97	854674105	346275	241.81	2495	2610	2330	3330	1800	2565	2468.19	1.16	0	118495	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1095	-4.28	0.55	12	0.82	-605.00	4668.00	5950	20220802	-56.47	2330	20230710	11.16	5170	-49.90	20230208	2330	11.16	20230710	5950	-56.47	20220802	2330	11.16	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
125	20230710	130521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2595	30	2	1.17	826832425	335524	234.30	2495	2600	2330	3330	1800	2565	2464.30	1.16	0	122503	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1097	-4.29	0.56	12	0.79	-605.00	4668.00	5950	20220802	-56.39	2330	20230710	11.37	5170	-49.81	20230208	2330	11.37	20230710	5950	-56.39	20220802	2330	11.37	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
126	20230710	120532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2560	-5	5	-0.19	749661985	305594	213.40	2495	2565	2330	3330	1800	2565	2453.13	1.16	0	130058	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1083	-4.23	0.55	12	0.72	-605.00	4668.00	5950	20220802	-56.97	2330	20230710	9.87	5170	-50.48	20230208	2330	9.87	20230710	5950	-56.97	20220802	2330	9.87	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
127	20230710	110532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2520	-45	5	-1.75	679079450	277818	194.00	2495	2560	2330	3330	1800	2565	2444.33	1.16	0	107654	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1066	-4.17	0.54	12	0.66	-605.00	4668.00	5950	20220802	-57.65	2330	20230710	8.15	5170	-51.26	20230208	2330	8.15	20230710	5950	-57.65	20220802	2330	8.15	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
128	20230710	100532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2485	-80	5	-3.12	628572475	257658	179.92	2495	2560	2330	3330	1800	2565	2439.56	1.16	0	108374	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1051	-4.11	0.53	12	0.61	-605.00	4668.00	5950	20220802	-58.24	2330	20230710	6.65	5170	-51.93	20230208	2330	6.65	20230710	5950	-58.24	20220802	2330	6.65	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
129	20230710	090527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2450	-115	5	-4.48	201025410	81198	56.70	2495	2560	2420	3330	1800	2565	2475.74	1.16	0	23625	2718	2641	2593	2516	2468	2617	2492	214	765	500	1690	5	1	42286094	1036	-4.05	0.52	12	0.19	-605.00	4668.00	5950	20220802	-58.82	2420	20230710	1.24	5170	-52.61	20230208	2420	1.24	20230710	5950	-58.82	20220802	2420	1.24	20230710	0.07	N	067390	500	213 억	491793	N	N	0	N	N
130	20230707	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2565	-70	5	-2.66	370331085	143204	48.08	2635	2670	2545	3425	1845	2635	2586.10	1.11	0	22528	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1085	-4.24	0.55	12	0.34	-605.00	4668.00	5950	20220802	-56.89	2545	20230707	0.79	5170	-50.39	20230208	2545	0.79	20230707	5950	-56.89	20220802	2545	0.79	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
131	20230707	150527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2585	-50	5	-1.90	348314845	134657	45.21	2635	2670	2545	3425	1845	2635	2586.68	1.11	0	22571	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1093	-4.27	0.55	12	0.32	-605.00	4668.00	5950	20220802	-56.55	2545	20230707	1.57	5170	-50.00	20230208	2545	1.57	20230707	5950	-56.55	20220802	2545	1.57	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
132	20230707	140535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2600	-35	5	-1.33	294230830	113766	38.20	2635	2670	2545	3425	1845	2635	2586.28	1.11	0	21312	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1099	-4.30	0.56	12	0.27	-605.00	4668.00	5950	20220802	-56.30	2545	20230707	2.16	5170	-49.71	20230208	2545	2.16	20230707	5950	-56.30	20220802	2545	2.16	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
133	20230707	130531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-45	5	-1.71	279172985	107982	36.26	2635	2670	2545	3425	1845	2635	2585.37	1.11	0	22275	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1095	-4.28	0.55	12	0.26	-605.00	4668.00	5950	20220802	-56.47	2545	20230707	1.77	5170	-49.90	20230208	2545	1.77	20230707	5950	-56.47	20220802	2545	1.77	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
134	20230707	120531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	-45	5	-1.71	258200820	99894	33.54	2635	2670	2545	3425	1845	2635	2584.75	1.11	0	20194	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1095	-4.28	0.55	12	0.24	-605.00	4668.00	5950	20220802	-56.47	2545	20230707	1.77	5170	-49.90	20230208	2545	1.77	20230707	5950	-56.47	20220802	2545	1.77	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
135	20230707	110532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2545	-90	5	-3.42	228522895	88380	29.67	2635	2670	2545	3425	1845	2635	2585.69	1.11	0	15204	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1076	-4.21	0.55	12	0.21	-605.00	4668.00	5950	20220802	-57.23	2545	20230707	0.00	5170	-50.77	20230208	2545	0.00	20230707	5950	-57.23	20220802	2545	0.00	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
136	20230707	100526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2605	-30	5	-1.14	104987000	40182	13.49	2635	2670	2550	3425	1845	2635	2612.79	1.11	0	8703	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1102	-4.31	0.56	12	0.10	-605.00	4668.00	5950	20220802	-56.22	2550	20230707	2.16	5170	-49.61	20230208	2550	2.16	20230707	5950	-56.22	20220802	2550	2.16	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
137	20230707	090525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2600	-35	5	-1.33	20947270	7992	2.68	2635	2670	2600	3425	1845	2635	2621.03	1.11	0	986	2921	2777	2706	2562	2491	2742	2527	214	790	500	1730	5	1	42286094	1099	-4.30	0.56	12	0.02	-605.00	4668.00	5950	20220802	-56.30	2600	20230707	0.00	5170	-49.71	20230208	2600	0.00	20230707	5950	-56.30	20220802	2600	0.00	20230707	0.07	N	067390	500	213 억	469038	N	N	0	N	N
138	20230706	160527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2635	-200	5	-7.05	797506075	297343	115.32	2850	2850	2635	3685	1985	2835	2682.14	1.33	0	-94704	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1114	-4.36	0.56	12	0.70	-605.00	4668.00	5950	20220802	-55.71	2635	20230706	0.00	5170	-49.03	20230208	2635	0.00	20230706	5950	-55.71	20220802	2635	0.00	20230706	0.07	N	067390	500	213 억	563741	N	N	0	N	N
139	20230706	150527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2655	-180	5	-6.35	751114375	279768	108.51	2850	2850	2640	3685	1985	2835	2684.78	1.33	0	-93804	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1123	-4.39	0.57	12	0.66	-605.00	4668.00	5950	20220802	-55.38	2640	20230706	0.57	5170	-48.65	20230208	2640	0.57	20230706	5950	-55.38	20220802	2640	0.57	20230706	0.07	N	067390	500	213 억	563741	N	N	0	N	N
140	20230706	140528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2675	-160	5	-5.64	713983635	265857	103.11	2850	2850	2640	3685	1985	2835	2685.59	1.33	0	-93638	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1131	-4.42	0.57	12	0.63	-605.00	4668.00	5950	20220802	-55.04	2640	20230706	1.33	5170	-48.26	20230208	2640	1.33	20230706	5950	-55.04	20220802	2640	1.33	20230706	0.07	N	067390	500	213 억	563741	N	N	0	N	N
141	20230706	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2675	-160	5	-5.64	624757665	232240	90.07	2850	2850	2650	3685	1985	2835	2690.14	1.33	0	-98684	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1131	-4.42	0.57	12	0.55	-605.00	4668.00	5950	20220802	-55.04	2640	20230630	1.33	5170	-48.26	20230208	2640	1.33	20230630	5950	-55.04	20220802	2640	1.33	20230630	0.07	N	067390	500	213 억	563741	N	N	0	N	N
142	20230706	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	-165	5	-5.82	545542750	202537	78.55	2850	2850	2650	3685	1985	2835	2693.55	1.33	0	-91574	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1129	-4.41	0.57	12	0.48	-605.00	4668.00	5950	20220802	-55.13	2640	20230630	1.14	5170	-48.36	20230208	2640	1.14	20230630	5950	-55.13	20220802	2640	1.14	20230630	0.07	N	067390	500	213 억	563741	N	N	0	N	N
143	20230706	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2675	-160	5	-5.64	497690410	184652	71.62	2850	2850	2650	3685	1985	2835	2695.29	1.33	0	-87868	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1131	-4.42	0.57	12	0.44	-605.00	4668.00	5950	20220802	-55.04	2640	20230630	1.33	5170	-48.26	20230208	2640	1.33	20230630	5950	-55.04	20220802	2640	1.33	20230630	0.07	N	067390	500	213 억	563741	N	N	0	N	N
144	20230706	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2675	-160	5	-5.64	303866015	112051	43.46	2850	2850	2670	3685	1985	2835	2711.85	1.33	0	-57437	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1131	-4.42	0.57	12	0.26	-605.00	4668.00	5950	20220802	-55.04	2640	20230630	1.33	5170	-48.26	20230208	2640	1.33	20230630	5950	-55.04	20220802	2640	1.33	20230630	0.07	N	067390	500	213 억	563741	N	N	0	N	N
145	20230706	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-65	5	-2.29	39280285	14055	5.45	2850	2850	2765	3685	1985	2835	2794.76	1.33	0	-10766	3028	2931	2828	2731	2628	2980	2780	214	850	500	1870	5	1	42286094	1171	-4.58	0.59	12	0.03	-605.00	4668.00	5950	20220802	-53.45	2640	20230630	4.92	5170	-46.42	20230208	2640	4.92	20230630	5950	-53.45	20220802	2640	4.92	20230630	0.07	N	067390	500	213 억	563741	N	N	0	N	N
146	20230705	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2835	95	2	3.47	726302225	257486	71.10	2795	2925	2725	3560	1920	2740	2820.74	1.25	0	36062	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1199	-4.69	0.61	12	0.61	-605.00	4668.00	5950	20220802	-52.35	2640	20230630	7.39	5170	-45.16	20230208	2640	7.39	20230630	5950	-52.35	20220802	2640	7.39	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
147	20230705	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2840	100	2	3.65	718032490	254571	70.30	2795	2925	2725	3560	1920	2740	2820.56	1.25	0	36685	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1201	-4.69	0.61	12	0.60	-605.00	4668.00	5950	20220802	-52.27	2640	20230630	7.58	5170	-45.07	20230208	2640	7.58	20230630	5950	-52.27	20220802	2640	7.58	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
148	20230705	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2845	105	2	3.83	631199185	223929	61.84	2795	2925	2725	3560	1920	2740	2818.75	1.25	0	43162	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1203	-4.70	0.61	12	0.53	-605.00	4668.00	5950	20220802	-52.18	2640	20230630	7.77	5170	-44.97	20230208	2640	7.77	20230630	5950	-52.18	20220802	2640	7.77	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
149	20230705	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	165	2	6.02	562113615	199792	55.17	2795	2925	2725	3560	1920	2740	2813.49	1.25	0	46782	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1228	-4.80	0.62	12	0.47	-605.00	4668.00	5950	20220802	-51.18	2640	20230630	10.04	5170	-43.81	20230208	2640	10.04	20230630	5950	-51.18	20220802	2640	10.04	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
150	20230705	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2840	100	2	3.65	428465965	153475	42.38	2795	2880	2725	3560	1920	2740	2791.76	1.25	0	34582	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1201	-4.69	0.61	12	0.36	-605.00	4668.00	5950	20220802	-52.27	2640	20230630	7.58	5170	-45.07	20230208	2640	7.58	20230630	5950	-52.27	20220802	2640	7.58	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
151	20230705	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2845	105	2	3.83	395188285	141761	39.15	2795	2880	2725	3560	1920	2740	2787.71	1.25	0	36291	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1203	-4.70	0.61	12	0.34	-605.00	4668.00	5950	20220802	-52.18	2640	20230630	7.77	5170	-44.97	20230208	2640	7.77	20230630	5950	-52.18	20220802	2640	7.77	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
152	20230705	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	75	2	2.74	271738015	98402	27.17	2795	2820	2725	3560	1920	2740	2761.51	1.25	0	37555	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1190	-4.65	0.60	12	0.23	-605.00	4668.00	5950	20220802	-52.69	2640	20230630	6.63	5170	-45.55	20230208	2640	6.63	20230630	5950	-52.69	20220802	2640	6.63	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
153	20230705	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	15	2	0.55	30119285	10895	3.01	2795	2795	2740	3560	1920	2740	2764.51	1.25	0	-1152	3006	2872	2801	2667	2596	2837	2632	214	820	500	1800	5	1	42286094	1165	-4.55	0.59	12	0.03	-605.00	4668.00	5950	20220802	-53.70	2640	20230630	4.36	5170	-46.71	20230208	2640	4.36	20230630	5950	-53.70	20220802	2640	4.36	20230630	0.06	N	067390	500	213 억	528626	N	N	0	N	N
154	20230704	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2740	-155	5	-5.35	987693460	355256	194.15	2935	2935	2730	3760	2030	2895	2780.24	1.08	0	69644	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1159	-4.53	0.59	12	0.84	-605.00	4668.00	5950	20220802	-53.95	2640	20230630	3.79	5170	-47.00	20230208	2640	3.79	20230630	5950	-53.95	20220802	2640	3.79	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
155	20230704	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	-125	5	-4.32	933711515	335648	183.43	2935	2935	2730	3760	2030	2895	2781.82	1.08	0	65497	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1171	-4.58	0.59	12	0.79	-605.00	4668.00	5950	20220802	-53.45	2640	20230630	4.92	5170	-46.42	20230208	2640	4.92	20230630	5950	-53.45	20220802	2640	4.92	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
156	20230704	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	-115	5	-3.97	584467010	209254	114.36	2935	2935	2740	3760	2030	2895	2793.10	1.08	0	26193	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1176	-4.60	0.60	12	0.49	-605.00	4668.00	5950	20220802	-53.28	2640	20230630	5.30	5170	-46.23	20230208	2640	5.30	20230630	5950	-53.28	20220802	2640	5.30	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
157	20230704	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	-140	5	-4.84	486186210	173791	94.98	2935	2935	2740	3760	2030	2895	2797.53	1.08	0	4017	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1165	-4.55	0.59	12	0.41	-605.00	4668.00	5950	20220802	-53.70	2640	20230630	4.36	5170	-46.71	20230208	2640	4.36	20230630	5950	-53.70	20220802	2640	4.36	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
158	20230704	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2805	-90	5	-3.11	319321980	113435	61.99	2935	2935	2785	3760	2030	2895	2815.02	1.08	0	-17977	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1186	-4.64	0.60	12	0.27	-605.00	4668.00	5950	20220802	-52.86	2640	20230630	6.25	5170	-45.74	20230208	2640	6.25	20230630	5950	-52.86	20220802	2640	6.25	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
159	20230704	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	-105	5	-3.63	252772120	89612	48.97	2935	2935	2785	3760	2030	2895	2820.74	1.08	0	-21656	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1180	-4.61	0.60	12	0.21	-605.00	4668.00	5950	20220802	-53.11	2640	20230630	5.68	5170	-46.03	20230208	2640	5.68	20230630	5950	-53.11	20220802	2640	5.68	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
160	20230704	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	-80	5	-2.76	131076805	46204	25.25	2935	2935	2810	3760	2030	2895	2836.91	1.08	0	-15963	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1190	-4.65	0.60	12	0.11	-605.00	4668.00	5950	20220802	-52.69	2640	20230630	6.63	5170	-45.55	20230208	2640	6.63	20230630	5950	-52.69	20220802	2640	6.63	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
161	20230704	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-70	5	-2.42	33307330	11646	6.36	2935	2935	2825	3760	2030	2895	2859.98	1.08	0	-6572	3038	2966	2908	2836	2778	2937	2807	214	865	500	1910	5	1	42286094	1195	-4.67	0.61	12	0.03	-605.00	4668.00	5950	20220802	-52.52	2640	20230630	7.01	5170	-45.36	20230208	2640	7.01	20230630	5950	-52.52	20220802	2640	7.01	20230630	0.07	N	067390	500	213 억	456656	N	N	0	N	N
162	20230703	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2895	-85	5	-2.85	526126570	182029	34.56	2945	2980	2850	3870	2090	2980	2890.34	1.14	0	-22304	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1224	-4.79	0.62	12	0.43	-605.00	4668.00	5950	20220802	-51.34	2640	20230630	9.66	5170	-44.00	20230208	2640	9.66	20230630	5950	-51.34	20220802	2640	9.66	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
163	20230703	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2875	-105	5	-3.52	509686940	176344	33.48	2945	2980	2850	3870	2090	2980	2890.30	1.14	0	-22191	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1216	-4.75	0.62	12	0.42	-605.00	4668.00	5950	20220802	-51.68	2640	20230630	8.90	5170	-44.39	20230208	2640	8.90	20230630	5950	-51.68	20220802	2640	8.90	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
164	20230703	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2880	-100	5	-3.36	439660395	151957	28.85	2945	2980	2850	3870	2090	2980	2893.32	1.14	0	-23827	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1218	-4.76	0.62	12	0.36	-605.00	4668.00	5950	20220802	-51.60	2640	20230630	9.09	5170	-44.29	20230208	2640	9.09	20230630	5950	-51.60	20220802	2640	9.09	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
165	20230703	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	-90	5	-3.02	380843545	131598	24.98	2945	2980	2850	3870	2090	2980	2893.99	1.14	0	-18146	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1222	-4.78	0.62	12	0.31	-605.00	4668.00	5950	20220802	-51.43	2640	20230630	9.47	5170	-44.10	20230208	2640	9.47	20230630	5950	-51.43	20220802	2640	9.47	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
166	20230703	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	-90	5	-3.02	317812390	109821	20.85	2945	2980	2850	3870	2090	2980	2893.91	1.14	0	-17845	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1222	-4.78	0.62	12	0.26	-605.00	4668.00	5950	20220802	-51.43	2640	20230630	9.47	5170	-44.10	20230208	2640	9.47	20230630	5950	-51.43	20220802	2640	9.47	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
167	20230703	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2865	-115	5	-3.86	260521275	89903	17.07	2945	2980	2850	3870	2090	2980	2897.80	1.14	0	-17893	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1211	-4.74	0.61	12	0.21	-605.00	4668.00	5950	20220802	-51.85	2640	20230630	8.52	5170	-44.58	20230208	2640	8.52	20230630	5950	-51.85	20220802	2640	8.52	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
168	20230703	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2915	-65	5	-2.18	135888200	46531	8.83	2945	2980	2895	3870	2090	2980	2920.38	1.14	0	-6494	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1233	-4.82	0.62	12	0.11	-605.00	4668.00	5950	20220802	-51.01	2640	20230630	10.42	5170	-43.62	20230208	2640	10.42	20230630	5950	-51.01	20220802	2640	10.42	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N
169	20230703	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	12762470	4322	0.82	2945	2980	2940	3870	2090	2980	2952.91	1.14	0	-390	3313	3146	2893	2726	2473	3020	2600	214	890	500	1960	5	1	42286094	1256	-4.91	0.64	12	0.01	-605.00	4668.00	5950	20220802	-50.08	2640	20230630	12.50	5170	-42.55	20230208	2640	12.50	20230630	5950	-50.08	20220802	2640	12.50	20230630	0.07	N	067390	500	213 억	481833	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History