KissMeData/090150/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	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	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1554	-26	5	-1.65	311121692	198677	40.03	1580	1598	1545	2050	1106	1580	1565.99	2.69	0	-43517	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	651	-17.27	0.80	12	0.47	-90.00	1937.00	2820	20230210	-44.89	1190	20221229	30.59	2820	-44.89	20230210	1235	25.83	20230103	2820	-44.89	20230210	1190	30.59	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
3	20230731	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1567	-13	5	-0.82	287627911	183571	36.98	1580	1598	1545	2050	1106	1580	1566.85	2.69	0	-42861	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	656	-17.41	0.81	12	0.44	-90.00	1937.00	2820	20230210	-44.43	1190	20221229	31.68	2820	-44.43	20230210	1235	26.88	20230103	2820	-44.43	20230210	1190	31.68	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
4	20230731	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-20	5	-1.27	250062352	159525	32.14	1580	1598	1545	2050	1106	1580	1567.54	2.69	0	-37729	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	653	-17.33	0.81	12	0.38	-90.00	1937.00	2820	20230210	-44.68	1190	20221229	31.09	2820	-44.68	20230210	1235	26.32	20230103	2820	-44.68	20230210	1190	31.09	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
5	20230731	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-20	5	-1.27	213265319	135940	27.39	1580	1598	1545	2050	1106	1580	1568.82	2.69	0	-35999	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	653	-17.33	0.81	12	0.32	-90.00	1937.00	2820	20230210	-44.68	1190	20221229	31.09	2820	-44.68	20230210	1235	26.32	20230103	2820	-44.68	20230210	1190	31.09	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
6	20230731	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	-12	5	-0.76	180734826	115010	23.17	1580	1598	1545	2050	1106	1580	1571.47	2.69	0	-32746	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	657	-17.42	0.81	12	0.27	-90.00	1937.00	2820	20230210	-44.40	1190	20221229	31.76	2820	-44.40	20230210	1235	26.96	20230103	2820	-44.40	20230210	1190	31.76	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
7	20230731	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-7	5	-0.44	168684471	107311	21.62	1580	1598	1545	2050	1106	1580	1571.92	2.69	0	-30162	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	659	-17.48	0.81	12	0.26	-90.00	1937.00	2820	20230210	-44.22	1190	20221229	32.18	2820	-44.22	20230210	1235	27.37	20230103	2820	-44.22	20230210	1190	32.18	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
8	20230731	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-5	5	-0.32	92964720	59634	12.01	1580	1580	1545	2050	1106	1580	1558.92	2.69	0	-7341	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	660	-17.50	0.81	12	0.14	-90.00	1937.00	2820	20230210	-44.15	1190	20221229	32.35	2820	-44.15	20230210	1235	27.53	20230103	2820	-44.15	20230210	1190	32.35	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
9	20230731	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	0	3	0.00	12470875	7893	1.59	1580	1580	1575	2050	1106	1580	1579.99	2.69	0	-2554	1689	1634	1525	1470	1361	1662	1498	209	472	500	1100	1	1	41875293	662	-17.56	0.82	12	0.02	-90.00	1937.00	2820	20230210	-43.97	1190	20221229	32.77	2820	-43.97	20230210	1235	27.94	20230103	2820	-43.97	20230210	1190	32.77	20221229	3.55	N	090150	500	209 억	1128464	N	N	N	N
10	20230728	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	163	2	11.50	745304728	491532	124.37	1417	1580	1416	1842	992	1417	1515.24	2.44	0	105514	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	662	-17.56	0.82	12	1.17	-90.00	1937.00	2820	20230210	-43.97	1190	20221229	32.77	2820	-43.97	20230210	1235	27.94	20230103	2820	-43.97	20230210	1190	32.77	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
11	20230728	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	145	2	10.23	586022487	390014	98.69	1417	1565	1416	1842	992	1417	1502.57	2.44	0	94927	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	654	-17.36	0.81	12	0.93	-90.00	1937.00	2820	20230210	-44.61	1190	20221229	31.26	2820	-44.61	20230210	1235	26.48	20230103	2820	-44.61	20230210	1190	31.26	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
12	20230728	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	68	2	4.80	231508917	158267	40.05	1417	1492	1416	1842	992	1417	1462.77	2.44	0	88813	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	622	-16.50	0.77	12	0.38	-90.00	1937.00	2820	20230210	-47.34	1190	20221229	24.79	2820	-47.34	20230210	1235	20.24	20230103	2820	-47.34	20230210	1190	24.79	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
13	20230728	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	71	2	5.01	220356780	150755	38.15	1417	1492	1416	1842	992	1417	1461.69	2.44	0	86496	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	623	-16.53	0.77	12	0.36	-90.00	1937.00	2820	20230210	-47.23	1190	20221229	25.04	2820	-47.23	20230210	1235	20.49	20230103	2820	-47.23	20230210	1190	25.04	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
14	20230728	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	68	2	4.80	199345435	136621	34.57	1417	1492	1416	1842	992	1417	1459.11	2.44	0	86177	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	622	-16.50	0.77	12	0.33	-90.00	1937.00	2820	20230210	-47.34	1190	20221229	24.79	2820	-47.34	20230210	1235	20.24	20230103	2820	-47.34	20230210	1190	24.79	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
15	20230728	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	43	2	3.03	127152827	87493	22.14	1417	1480	1416	1842	992	1417	1453.29	2.44	0	47536	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	611	-16.22	0.75	12	0.21	-90.00	1937.00	2820	20230210	-48.23	1190	20221229	22.69	2820	-48.23	20230210	1235	18.22	20230103	2820	-48.23	20230210	1190	22.69	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
16	20230728	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1448	31	2	2.19	71598712	49360	12.49	1417	1480	1416	1842	992	1417	1450.54	2.44	0	22669	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	606	-16.09	0.75	12	0.12	-90.00	1937.00	2820	20230210	-48.65	1190	20221229	21.68	2820	-48.65	20230210	1235	17.25	20230103	2820	-48.65	20230210	1190	21.68	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
17	20230728	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	4	2	0.28	2775569	1958	0.50	1417	1421	1416	1842	992	1417	1417.55	2.44	0	1317	1506	1461	1415	1370	1324	1484	1393	209	425	500	990	1	1	41875293	595	-15.79	0.73	12	0.00	-90.00	1937.00	2820	20230210	-49.61	1190	20221229	19.41	2820	-49.61	20230210	1235	15.06	20230103	2820	-49.61	20230210	1190	19.41	20221229	3.67	N	090150	500	209 억	1021089	N	N	N	N
18	20230727	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	48	2	3.51	560777747	395020	42.90	1369	1460	1369	1779	959	1369	1419.62	2.03	-37432	169533	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	593	-15.74	0.73	12	0.94	-90.00	1937.00	2820	20230210	-49.75	1190	20221229	19.08	2820	-49.75	20230210	1235	14.74	20230103	2820	-49.75	20230210	1190	19.08	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
19	20230727	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	71	2	5.19	461044562	324998	35.29	1369	1460	1369	1779	959	1369	1418.61	2.03	-37432	139423	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	603	-16.00	0.74	12	0.78	-90.00	1937.00	2820	20230210	-48.94	1190	20221229	21.01	2820	-48.94	20230210	1235	16.60	20230103	2820	-48.94	20230210	1190	21.01	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
20	20230727	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	61	2	4.46	336795097	238643	25.92	1369	1446	1369	1779	959	1369	1411.29	2.03	-37432	85033	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	599	-15.89	0.74	12	0.57	-90.00	1937.00	2820	20230210	-49.29	1190	20221229	20.17	2820	-49.29	20230210	1235	15.79	20230103	2820	-49.29	20230210	1190	20.17	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
21	20230727	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	33	2	2.41	271836412	192424	20.90	1369	1446	1369	1779	959	1369	1412.69	2.03	-37432	60387	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	587	-15.58	0.72	12	0.46	-90.00	1937.00	2820	20230210	-50.28	1190	20221229	17.82	2820	-50.28	20230210	1235	13.52	20230103	2820	-50.28	20230210	1190	17.82	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
22	20230727	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	59	2	4.31	190685551	134692	14.63	1369	1446	1369	1779	959	1369	1415.72	2.03	-37432	21887	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	598	-15.87	0.74	12	0.32	-90.00	1937.00	2820	20230210	-49.36	1190	20221229	20.00	2820	-49.36	20230210	1235	15.63	20230103	2820	-49.36	20230210	1190	20.00	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
23	20230727	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	69	2	5.04	165937384	117390	12.75	1369	1446	1369	1779	959	1369	1413.56	2.03	-37432	20466	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	602	-15.98	0.74	12	0.28	-90.00	1937.00	2820	20230210	-49.01	1190	20221229	20.84	2820	-49.01	20230210	1235	16.44	20230103	2820	-49.01	20230210	1190	20.84	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
24	20230727	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	58	2	4.24	120136417	85413	9.28	1369	1446	1369	1779	959	1369	1406.54	2.03	-37432	4367	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	598	-15.86	0.74	12	0.20	-90.00	1937.00	2820	20230210	-49.40	1190	20221229	19.92	2820	-49.40	20230210	1235	15.55	20230103	2820	-49.40	20230210	1190	19.92	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
25	20230727	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	30	2	2.19	25526995	18511	2.01	1369	1399	1369	1779	959	1369	1379.02	2.03	-37432	5715	1598	1483	1420	1305	1242	1452	1274	209	410	500	950	1	1	41875293	586	-15.54	0.72	12	0.04	-90.00	1937.00	2820	20230210	-50.39	1190	20221229	17.56	2820	-50.39	20230210	1235	13.28	20230103	2820	-50.39	20230210	1190	17.56	20221229	3.73	N	090150	500	209 억	851537	N	N	N	N
26	20230726	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-167	5	-10.87	1308882332	917783	210.75	1521	1535	1357	1996	1076	1536	1426.16	2.12	0	-30597	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	573	-15.21	0.71	12	2.19	-90.00	1937.00	2820	20230210	-51.45	1190	20221229	15.04	2820	-51.45	20230210	1235	10.85	20230103	2820	-51.45	20230210	1190	15.04	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
27	20230726	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-137	5	-8.92	1231290992	861440	197.81	1521	1535	1357	1996	1076	1536	1429.34	2.12	0	-27965	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	586	-15.54	0.72	12	2.06	-90.00	1937.00	2820	20230210	-50.39	1190	20221229	17.56	2820	-50.39	20230210	1235	13.28	20230103	2820	-50.39	20230210	1190	17.56	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
28	20230726	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-167	5	-10.87	1064761460	741473	170.26	1521	1535	1357	1996	1076	1536	1436.01	2.12	0	-10472	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	573	-15.21	0.71	12	1.77	-90.00	1937.00	2820	20230210	-51.45	1190	20221229	15.04	2820	-51.45	20230210	1235	10.85	20230103	2820	-51.45	20230210	1190	15.04	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
29	20230726	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-142	5	-9.24	912076477	630925	144.88	1521	1535	1388	1996	1076	1536	1445.62	2.12	0	-34739	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	584	-15.49	0.72	12	1.51	-90.00	1937.00	2820	20230210	-50.57	1190	20221229	17.14	2820	-50.57	20230210	1235	12.87	20230103	2820	-50.57	20230210	1190	17.14	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
30	20230726	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	-98	5	-6.38	756171482	520414	119.50	1521	1535	1426	1996	1076	1536	1453.02	2.12	0	-23440	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	602	-15.98	0.74	12	1.24	-90.00	1937.00	2820	20230210	-49.01	1190	20221229	20.84	2820	-49.01	20230210	1235	16.44	20230103	2820	-49.01	20230210	1190	20.84	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
31	20230726	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-86	5	-5.60	553408424	379515	87.15	1521	1535	1438	1996	1076	1536	1458.20	2.12	0	18093	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	607	-16.11	0.75	12	0.91	-90.00	1937.00	2820	20230210	-48.58	1190	20221229	21.85	2820	-48.58	20230210	1235	17.41	20230103	2820	-48.58	20230210	1190	21.85	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
32	20230726	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-79	5	-5.14	371853269	254753	58.50	1521	1535	1438	1996	1076	1536	1459.66	2.12	0	1377	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	610	-16.19	0.75	12	0.61	-90.00	1937.00	2820	20230210	-48.33	1190	20221229	22.44	2820	-48.33	20230210	1235	17.98	20230103	2820	-48.33	20230210	1190	22.44	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
33	20230726	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-29	5	-1.89	25950406	17210	3.95	1521	1535	1500	1996	1076	1536	1507.87	2.12	0	-11676	1573	1554	1526	1507	1479	1564	1517	209	460	500	1070	1	1	41875293	631	-16.74	0.78	12	0.04	-90.00	1937.00	2820	20230210	-46.56	1190	20221229	26.64	2820	-46.56	20230210	1235	22.02	20230103	2820	-46.56	20230210	1190	26.64	20221229	3.72	N	090150	500	209 억	888969	N	N	N	N
34	20230725	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	-2	5	-0.13	661071881	434828	95.13	1531	1545	1498	1999	1077	1538	1520.31	2.08	0	18624	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	643	-17.07	0.79	12	1.04	-90.00	1937.00	2820	20230210	-45.53	1190	20221229	29.08	2820	-45.53	20230210	1235	24.37	20230103	2820	-45.53	20230210	1190	29.08	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
35	20230725	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	3	2	0.20	635920380	418449	91.55	1531	1545	1498	1999	1077	1538	1519.71	2.08	0	23444	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	645	-17.12	0.80	12	1.00	-90.00	1937.00	2820	20230210	-45.35	1190	20221229	29.50	2820	-45.35	20230210	1235	24.78	20230103	2820	-45.35	20230210	1190	29.50	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
36	20230725	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-21	5	-1.37	563780424	371113	81.19	1531	1545	1498	1999	1077	1538	1519.16	2.08	0	20853	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	635	-16.86	0.78	12	0.89	-90.00	1937.00	2820	20230210	-46.21	1190	20221229	27.48	2820	-46.21	20230210	1235	22.83	20230103	2820	-46.21	20230210	1190	27.48	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
37	20230725	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-19	5	-1.24	472055212	310489	67.93	1531	1545	1498	1999	1077	1538	1520.36	2.08	0	20333	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	636	-16.88	0.78	12	0.74	-90.00	1937.00	2820	20230210	-46.13	1190	20221229	27.65	2820	-46.13	20230210	1235	23.00	20230103	2820	-46.13	20230210	1190	27.65	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
38	20230725	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-3	5	-0.20	437453565	287727	62.95	1531	1545	1498	1999	1077	1538	1520.38	2.08	0	19529	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	643	-17.06	0.79	12	0.69	-90.00	1937.00	2820	20230210	-45.57	1190	20221229	28.99	2820	-45.57	20230210	1235	24.29	20230103	2820	-45.57	20230210	1190	28.99	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
39	20230725	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	-3	5	-0.20	404463844	266177	58.23	1531	1545	1498	1999	1077	1538	1519.53	2.08	0	12498	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	643	-17.06	0.79	12	0.64	-90.00	1937.00	2820	20230210	-45.57	1190	20221229	28.99	2820	-45.57	20230210	1235	24.29	20230103	2820	-45.57	20230210	1190	28.99	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
40	20230725	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1543	5	2	0.33	356500814	234765	51.36	1531	1545	1498	1999	1077	1538	1518.54	2.08	0	9698	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	646	-17.14	0.80	12	0.56	-90.00	1937.00	2820	20230210	-45.28	1190	20221229	29.66	2820	-45.28	20230210	1235	24.94	20230103	2820	-45.28	20230210	1190	29.66	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
41	20230725	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-13	5	-0.85	23649618	15478	3.39	1531	1538	1512	1999	1077	1538	1527.95	2.08	0	-5482	1636	1587	1546	1497	1456	1566	1476	209	461	500	1070	1	1	41875293	639	-16.94	0.79	12	0.04	-90.00	1937.00	2820	20230210	-45.92	1190	20221229	28.15	2820	-45.92	20230210	1235	23.48	20230103	2820	-45.92	20230210	1190	28.15	20221229	3.69	N	090150	500	209 억	871678	N	N	N	N
42	20230724	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1538	-27	5	-1.73	705524680	455959	154.47	1570	1595	1505	2030	1096	1565	1547.35	2.01	0	32567	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	644	-17.09	0.79	12	1.09	-90.00	1937.00	2820	20230210	-45.46	1190	20221229	29.24	2820	-45.46	20230210	1235	24.53	20230103	2820	-45.46	20230210	1190	29.24	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
43	20230724	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	-29	5	-1.85	680872357	439966	149.05	1570	1595	1505	2030	1096	1565	1547.56	2.01	0	35413	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	643	-17.07	0.79	12	1.05	-90.00	1937.00	2820	20230210	-45.53	1190	20221229	29.08	2820	-45.53	20230210	1235	24.37	20230103	2820	-45.53	20230210	1190	29.08	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
44	20230724	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	-10	5	-0.64	657484305	424703	143.88	1570	1595	1505	2030	1096	1565	1548.10	2.01	0	34809	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	651	-17.28	0.80	12	1.01	-90.00	1937.00	2820	20230210	-44.86	1190	20221229	30.67	2820	-44.86	20230210	1235	25.91	20230103	2820	-44.86	20230210	1190	30.67	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
45	20230724	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-43	5	-2.75	547530948	352606	119.46	1570	1595	1520	2030	1096	1565	1552.81	2.01	0	30580	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	637	-16.91	0.79	12	0.84	-90.00	1937.00	2820	20230210	-46.03	1190	20221229	27.90	2820	-46.03	20230210	1235	23.24	20230103	2820	-46.03	20230210	1190	27.90	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
46	20230724	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1542	-23	5	-1.47	387508051	247664	83.90	1570	1595	1525	2030	1096	1565	1564.65	2.01	0	12996	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	646	-17.13	0.80	12	0.59	-90.00	1937.00	2820	20230210	-45.32	1190	20221229	29.58	2820	-45.32	20230210	1235	24.86	20230103	2820	-45.32	20230210	1190	29.58	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
47	20230724	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	4	2	0.26	292484554	186103	63.05	1570	1595	1549	2030	1096	1565	1571.63	2.01	0	16104	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	657	-17.43	0.81	12	0.44	-90.00	1937.00	2820	20230210	-44.36	1190	20221229	31.85	2820	-44.36	20230210	1235	27.04	20230103	2820	-44.36	20230210	1190	31.85	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
48	20230724	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	29	2	1.85	211850715	134695	45.63	1570	1595	1549	2030	1096	1565	1572.82	2.01	0	12485	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	667	-17.71	0.82	12	0.32	-90.00	1937.00	2820	20230210	-43.48	1190	20221229	33.95	2820	-43.48	20230210	1235	29.07	20230103	2820	-43.48	20230210	1190	33.95	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
49	20230724	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	11	2	0.70	29576144	18858	6.39	1570	1581	1549	2030	1096	1565	1568.36	2.01	0	-11632	1645	1604	1577	1536	1509	1591	1523	209	467	500	1090	1	1	41875293	660	-17.51	0.81	12	0.05	-90.00	1937.00	2820	20230210	-44.11	1190	20221229	32.44	2820	-44.11	20230210	1235	27.61	20230103	2820	-44.11	20230210	1190	32.44	20221229	3.56	N	090150	500	209 억	840555	N	N	N	N
50	20230721	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	-49	5	-3.04	462953395	294731	51.28	1599	1618	1550	2095	1130	1614	1570.77	2.29	0	-117002	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	655	-17.39	0.81	12	0.70	-90.00	1937.00	2820	20230210	-44.50	1190	20221229	31.51	2820	-44.50	20230210	1235	26.72	20230103	2820	-44.50	20230210	1190	31.51	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
51	20230721	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1554	-60	5	-3.72	445310868	283434	49.31	1599	1618	1550	2095	1130	1614	1571.13	2.29	0	-110743	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	651	-17.27	0.80	12	0.68	-90.00	1937.00	2820	20230210	-44.89	1190	20221229	30.59	2820	-44.89	20230210	1235	25.83	20230103	2820	-44.89	20230210	1190	30.59	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
52	20230721	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	-48	5	-2.97	346980743	220246	38.32	1599	1618	1556	2095	1130	1614	1575.42	2.29	0	-73217	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	656	-17.40	0.81	12	0.53	-90.00	1937.00	2820	20230210	-44.47	1190	20221229	31.60	2820	-44.47	20230210	1235	26.80	20230103	2820	-44.47	20230210	1190	31.60	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
53	20230721	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	-45	5	-2.79	249832526	158064	27.50	1599	1618	1564	2095	1130	1614	1580.58	2.29	0	-60452	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	657	-17.43	0.81	12	0.38	-90.00	1937.00	2820	20230210	-44.36	1190	20221229	31.85	2820	-44.36	20230210	1235	27.04	20230103	2820	-44.36	20230210	1190	31.85	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
54	20230721	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-37	5	-2.29	205455662	129831	22.59	1599	1618	1564	2095	1130	1614	1582.49	2.29	0	-40252	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	660	-17.52	0.81	12	0.31	-90.00	1937.00	2820	20230210	-44.08	1190	20221229	32.52	2820	-44.08	20230210	1235	27.69	20230103	2820	-44.08	20230210	1190	32.52	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
55	20230721	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	-29	5	-1.80	162012581	102284	17.80	1599	1618	1564	2095	1130	1614	1583.95	2.29	0	-33418	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	664	-17.61	0.82	12	0.24	-90.00	1937.00	2820	20230210	-43.79	1190	20221229	33.19	2820	-43.79	20230210	1235	28.34	20230103	2820	-43.79	20230210	1190	33.19	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
56	20230721	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-25	5	-1.55	124158557	78427	13.64	1599	1618	1564	2095	1130	1614	1583.11	2.29	0	-26219	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	665	-17.66	0.82	12	0.19	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
57	20230721	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	-20	5	-1.24	42536244	26677	4.64	1599	1599	1575	2095	1130	1614	1594.49	2.29	0	-130	1693	1653	1614	1574	1535	1673	1594	209	482	500	1120	1	1	41875293	667	-17.71	0.82	12	0.06	-90.00	1937.00	2820	20230210	-43.48	1190	20221229	33.95	2820	-43.48	20230210	1235	29.07	20230103	2820	-43.48	20230210	1190	33.95	20221229	3.59	N	090150	500	209 억	959561	N	N	N	N
58	20230720	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	25	2	1.57	928893013	571532	112.22	1575	1654	1575	2065	1113	1589	1625.27	1.89	0	170326	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	676	-17.93	0.83	12	1.36	-90.00	1937.00	2820	20230210	-42.77	1190	20221229	35.63	2820	-42.77	20230210	1235	30.69	20230103	2820	-42.77	20230210	1190	35.63	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
59	20230720	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	24	2	1.51	867111224	533202	104.70	1575	1654	1575	2065	1113	1589	1626.23	1.89	0	165918	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	675	-17.92	0.83	12	1.27	-90.00	1937.00	2820	20230210	-42.80	1190	20221229	35.55	2820	-42.80	20230210	1235	30.61	20230103	2820	-42.80	20230210	1190	35.55	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
60	20230720	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	24	2	1.51	818839831	503312	98.83	1575	1654	1575	2065	1113	1589	1626.90	1.89	0	161455	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	675	-17.92	0.83	12	1.20	-90.00	1937.00	2820	20230210	-42.80	1190	20221229	35.55	2820	-42.80	20230210	1235	30.61	20230103	2820	-42.80	20230210	1190	35.55	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
61	20230720	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1632	43	2	2.71	696644384	427886	84.02	1575	1654	1575	2065	1113	1589	1628.11	1.89	0	147201	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	683	-18.13	0.84	12	1.02	-90.00	1937.00	2820	20230210	-42.13	1190	20221229	37.14	2820	-42.13	20230210	1235	32.15	20230103	2820	-42.13	20230210	1190	37.14	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
62	20230720	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1643	54	2	3.40	628147839	385799	75.75	1575	1654	1575	2065	1113	1589	1628.17	1.89	0	134853	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	688	-18.26	0.85	12	0.92	-90.00	1937.00	2820	20230210	-41.74	1190	20221229	38.07	2820	-41.74	20230210	1235	33.04	20230103	2820	-41.74	20230210	1190	38.07	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
63	20230720	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	49	2	3.08	517316264	318409	62.52	1575	1645	1575	2065	1113	1589	1624.69	1.89	0	110618	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	686	-18.20	0.85	12	0.76	-90.00	1937.00	2820	20230210	-41.91	1190	20221229	37.65	2820	-41.91	20230210	1235	32.63	20230103	2820	-41.91	20230210	1190	37.65	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
64	20230720	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	35	2	2.20	378966883	233944	45.94	1575	1636	1575	2065	1113	1589	1619.90	1.89	0	90838	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	680	-18.04	0.84	12	0.56	-90.00	1937.00	2820	20230210	-42.41	1190	20221229	36.47	2820	-42.41	20230210	1235	31.50	20230103	2820	-42.41	20230210	1190	36.47	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
65	20230720	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	14	2	0.88	29740647	18639	3.66	1575	1610	1575	2065	1113	1589	1595.61	1.89	0	1878	1649	1618	1568	1537	1487	1634	1553	209	476	500	1110	1	1	41875293	671	-17.81	0.83	12	0.04	-90.00	1937.00	2820	20230210	-43.16	1190	20221229	34.71	2820	-43.16	20230210	1235	29.80	20230103	2820	-43.16	20230210	1190	34.71	20221229	3.60	N	090150	500	209 억	789471	N	N	N	N
66	20230719	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	25	2	1.60	769975272	494657	130.69	1541	1599	1518	2030	1095	1564	1556.58	1.49	0	163627	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	665	-17.66	0.82	12	1.18	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
67	20230719	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	25	2	1.60	743986458	478277	126.36	1541	1599	1518	2030	1095	1564	1555.56	1.49	0	162367	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	665	-17.66	0.82	12	1.14	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
68	20230719	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	26	2	1.66	681477421	438799	115.93	1541	1599	1518	2030	1095	1564	1553.05	1.49	0	143468	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	666	-17.67	0.82	12	1.05	-90.00	1937.00	2820	20230210	-43.62	1190	20221229	33.61	2820	-43.62	20230210	1235	28.74	20230103	2820	-43.62	20230210	1190	33.61	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
69	20230719	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	19	2	1.21	656322337	422956	111.74	1541	1599	1518	2030	1095	1564	1551.75	1.49	0	138790	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	663	-17.59	0.82	12	1.01	-90.00	1937.00	2820	20230210	-43.87	1190	20221229	33.03	2820	-43.87	20230210	1235	28.18	20230103	2820	-43.87	20230210	1190	33.03	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
70	20230719	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	-11	5	-0.70	379631598	247381	65.36	1541	1563	1518	2030	1095	1564	1534.60	1.49	0	36786	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	650	-17.26	0.80	12	0.59	-90.00	1937.00	2820	20230210	-44.93	1190	20221229	30.50	2820	-44.93	20230210	1235	25.75	20230103	2820	-44.93	20230210	1190	30.50	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
71	20230719	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-31	5	-1.98	314800163	205321	54.25	1541	1563	1518	2030	1095	1564	1533.21	1.49	0	40883	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	642	-17.03	0.79	12	0.49	-90.00	1937.00	2820	20230210	-45.64	1190	20221229	28.82	2820	-45.64	20230210	1235	24.13	20230103	2820	-45.64	20230210	1190	28.82	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
72	20230719	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-36	5	-2.30	228481864	148820	39.32	1541	1563	1525	2030	1095	1564	1535.29	1.49	0	41078	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	640	-16.98	0.79	12	0.36	-90.00	1937.00	2820	20230210	-45.82	1190	20221229	28.40	2820	-45.82	20230210	1235	23.72	20230103	2820	-45.82	20230210	1190	28.40	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
73	20230719	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1546	-18	5	-1.15	3265396	2114	0.56	1541	1563	1541	2030	1095	1564	1544.65	1.49	0	555	1630	1597	1564	1531	1498	1580	1514	209	467	500	1090	1	1	41875293	647	-17.18	0.80	12	0.01	-90.00	1937.00	2820	20230210	-45.18	1190	20221229	29.92	2820	-45.18	20230210	1235	25.18	20230103	2820	-45.18	20230210	1190	29.92	20221229	3.64	N	090150	500	209 억	623610	N	N	N	N
74	20230718	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-25	5	-1.57	589173366	378504	121.80	1589	1597	1531	2065	1113	1589	1556.58	1.69	0	-85651	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	655	-17.38	0.81	12	0.90	-90.00	1937.00	2820	20230210	-44.54	1190	20221229	31.43	2820	-44.54	20230210	1235	26.64	20230103	2820	-44.54	20230210	1190	31.43	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
75	20230718	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	-28	5	-1.76	560146516	359926	115.82	1589	1597	1531	2065	1113	1589	1556.28	1.69	0	-80660	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	654	-17.34	0.81	12	0.86	-90.00	1937.00	2820	20230210	-44.65	1190	20221229	31.18	2820	-44.65	20230210	1235	26.40	20230103	2820	-44.65	20230210	1190	31.18	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
76	20230718	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-56	5	-3.52	466446322	299500	96.37	1589	1597	1532	2065	1113	1589	1557.42	1.69	0	-72392	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	642	-17.03	0.79	12	0.72	-90.00	1937.00	2820	20230210	-45.64	1190	20221229	28.82	2820	-45.64	20230210	1235	24.13	20230103	2820	-45.64	20230210	1190	28.82	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
77	20230718	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1549	-40	5	-2.52	399795741	256203	82.44	1589	1597	1543	2065	1113	1589	1560.46	1.69	0	-57161	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	649	-17.21	0.80	12	0.61	-90.00	1937.00	2820	20230210	-45.07	1190	20221229	30.17	2820	-45.07	20230210	1235	25.43	20230103	2820	-45.07	20230210	1190	30.17	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
78	20230718	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1546	-43	5	-2.71	346106013	221443	71.26	1589	1597	1546	2065	1113	1589	1562.96	1.69	0	-42027	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	647	-17.18	0.80	12	0.53	-90.00	1937.00	2820	20230210	-45.18	1190	20221229	29.92	2820	-45.18	20230210	1235	25.18	20230103	2820	-45.18	20230210	1190	29.92	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
79	20230718	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	-27	5	-1.70	239499121	152727	49.14	1589	1597	1552	2065	1113	1589	1568.15	1.69	0	-36056	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	654	-17.36	0.81	12	0.36	-90.00	1937.00	2820	20230210	-44.61	1190	20221229	31.26	2820	-44.61	20230210	1235	26.48	20230103	2820	-44.61	20230210	1190	31.26	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
80	20230718	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-25	5	-1.57	113259997	71720	23.08	1589	1597	1562	2065	1113	1589	1579.20	1.69	0	-505	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	655	-17.38	0.81	12	0.17	-90.00	1937.00	2820	20230210	-44.54	1190	20221229	31.43	2820	-44.54	20230210	1235	26.64	20230103	2820	-44.54	20230210	1190	31.43	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
81	20230718	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-12	5	-0.76	9471569	5998	1.93	1589	1589	1577	2065	1113	1589	1579.12	1.69	0	4771	1624	1606	1581	1563	1538	1594	1551	209	476	500	1110	1	1	41875293	660	-17.52	0.81	12	0.01	-90.00	1937.00	2820	20230210	-44.08	1190	20221229	32.52	2820	-44.08	20230210	1235	27.69	20230103	2820	-44.08	20230210	1190	32.52	20221229	3.63	N	090150	500	209 억	709253	N	N	N	N
82	20230717	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-1	5	-0.06	487256182	309716	90.07	1590	1599	1556	2065	1113	1590	1573.23	1.67	0	11844	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	665	-17.66	0.82	12	0.74	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
83	20230717	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-13	5	-0.82	422445982	268831	78.18	1590	1599	1556	2065	1113	1590	1571.42	1.67	0	9968	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	660	-17.52	0.81	12	0.64	-90.00	1937.00	2820	20230210	-44.08	1190	20221229	32.52	2820	-44.08	20230210	1235	27.69	20230103	2820	-44.08	20230210	1190	32.52	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
84	20230717	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1572	-18	5	-1.13	390467182	248490	72.27	1590	1599	1556	2065	1113	1590	1571.36	1.67	0	8039	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	658	-17.47	0.81	12	0.59	-90.00	1937.00	2820	20230210	-44.26	1190	20221229	32.10	2820	-44.26	20230210	1235	27.29	20230103	2820	-44.26	20230210	1190	32.10	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
85	20230717	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	-21	5	-1.32	314643880	200045	58.18	1590	1599	1556	2065	1113	1590	1572.87	1.67	0	-3361	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	657	-17.43	0.81	12	0.48	-90.00	1937.00	2820	20230210	-44.36	1190	20221229	31.85	2820	-44.36	20230210	1235	27.04	20230103	2820	-44.36	20230210	1190	31.85	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
86	20230717	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-15	5	-0.94	215950964	136939	39.83	1590	1599	1567	2065	1113	1590	1576.99	1.67	0	1605	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	660	-17.50	0.81	12	0.33	-90.00	1937.00	2820	20230210	-44.15	1190	20221229	32.35	2820	-44.15	20230210	1235	27.53	20230103	2820	-44.15	20230210	1190	32.35	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
87	20230717	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-20	5	-1.26	180008611	114036	33.16	1590	1599	1568	2065	1113	1590	1578.52	1.67	0	2087	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	657	-17.44	0.81	12	0.27	-90.00	1937.00	2820	20230210	-44.33	1190	20221229	31.93	2820	-44.33	20230210	1235	27.13	20230103	2820	-44.33	20230210	1190	31.93	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
88	20230717	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-11	5	-0.69	88150228	55603	16.17	1590	1599	1577	2065	1113	1590	1585.35	1.67	0	754	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	661	-17.54	0.82	12	0.13	-90.00	1937.00	2820	20230210	-44.01	1190	20221229	32.69	2820	-44.01	20230210	1235	27.85	20230103	2820	-44.01	20230210	1190	32.69	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
89	20230717	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	9	2	0.57	27486352	17368	5.05	1590	1599	1580	2065	1113	1590	1582.59	1.67	0	2429	1628	1608	1590	1570	1552	1600	1562	209	476	500	1110	1	1	41875293	670	-17.77	0.83	12	0.04	-90.00	1937.00	2820	20230210	-43.30	1190	20221229	34.37	2820	-43.30	20230210	1235	29.47	20230103	2820	-43.30	20230210	1190	34.37	20221229	3.63	N	090150	500	209 억	697409	N	N	N	N
90	20230714	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-9	5	-0.56	543295979	343439	154.07	1596	1610	1572	2075	1120	1599	1581.93	1.84	0	-74719	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	666	-17.67	0.82	12	0.82	-90.00	1937.00	2820	20230210	-43.62	1190	20221229	33.61	2820	-43.62	20230210	1235	28.74	20230103	2820	-43.62	20230210	1190	33.61	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
91	20230714	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-4	5	-0.25	532271300	336507	150.96	1596	1610	1572	2075	1120	1599	1581.75	1.84	0	-71803	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	668	-17.72	0.82	12	0.80	-90.00	1937.00	2820	20230210	-43.44	1190	20221229	34.03	2820	-43.44	20230210	1235	29.15	20230103	2820	-43.44	20230210	1190	34.03	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
92	20230714	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1582	-17	5	-1.06	469827062	297042	133.26	1596	1610	1572	2075	1120	1599	1581.69	1.84	0	-64062	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	662	-17.58	0.82	12	0.71	-90.00	1937.00	2820	20230210	-43.90	1190	20221229	32.94	2820	-43.90	20230210	1235	28.10	20230103	2820	-43.90	20230210	1190	32.94	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
93	20230714	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-9	5	-0.56	455358816	287881	129.15	1596	1610	1572	2075	1120	1599	1581.76	1.84	0	-63648	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	666	-17.67	0.82	12	0.69	-90.00	1937.00	2820	20230210	-43.62	1190	20221229	33.61	2820	-43.62	20230210	1235	28.74	20230103	2820	-43.62	20230210	1190	33.61	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
94	20230714	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-16	5	-1.00	262452830	165530	74.26	1596	1610	1574	2075	1120	1599	1585.53	1.84	0	-64956	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	663	-17.59	0.82	12	0.40	-90.00	1937.00	2820	20230210	-43.87	1190	20221229	33.03	2820	-43.87	20230210	1235	28.18	20230103	2820	-43.87	20230210	1190	33.03	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
95	20230714	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	0	3	0.00	236988181	149484	67.06	1596	1610	1574	2075	1120	1599	1585.37	1.84	0	-60524	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	670	-17.77	0.83	12	0.36	-90.00	1937.00	2820	20230210	-43.30	1190	20221229	34.37	2820	-43.30	20230210	1235	29.47	20230103	2820	-43.30	20230210	1190	34.37	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
96	20230714	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-2	5	-0.13	191187717	120686	54.14	1596	1610	1574	2075	1120	1599	1584.17	1.84	0	-54491	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	669	-17.74	0.82	12	0.29	-90.00	1937.00	2820	20230210	-43.37	1190	20221229	34.20	2820	-43.37	20230210	1235	29.31	20230103	2820	-43.37	20230210	1190	34.20	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
97	20230714	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	7	2	0.44	8122308	5088	2.28	1596	1610	1594	2075	1120	1599	1596.37	1.84	0	1709	1636	1617	1604	1585	1572	1611	1579	209	477	500	1110	1	1	41875293	673	-17.84	0.83	12	0.01	-90.00	1937.00	2820	20230210	-43.05	1190	20221229	34.96	2820	-43.05	20230210	1235	30.04	20230103	2820	-43.05	20230210	1190	34.96	20221229	3.72	N	090150	500	209 억	772128	N	N	N	N
98	20230713	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-9	5	-0.56	356348766	222611	128.65	1608	1623	1591	2090	1126	1608	1600.77	1.87	0	-8964	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	670	-17.77	0.83	12	0.53	-90.00	1937.00	2820	20230210	-43.30	1190	20221229	34.37	2820	-43.30	20230210	1235	29.47	20230103	2820	-43.30	20230210	1190	34.37	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
99	20230713	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-8	5	-0.50	316154747	197477	114.12	1608	1623	1591	2090	1126	1608	1600.97	1.87	0	-1296	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	670	-17.78	0.83	12	0.47	-90.00	1937.00	2820	20230210	-43.26	1190	20221229	34.45	2820	-43.26	20230210	1235	29.55	20230103	2820	-43.26	20230210	1190	34.45	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
100	20230713	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-9	5	-0.56	282074463	176185	101.82	1608	1623	1591	2090	1126	1608	1601.01	1.87	0	439	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	670	-17.77	0.83	12	0.42	-90.00	1937.00	2820	20230210	-43.30	1190	20221229	34.37	2820	-43.30	20230210	1235	29.47	20230103	2820	-43.30	20230210	1190	34.37	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
101	20230713	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-9	5	-0.56	188471439	117476	67.89	1608	1623	1599	2090	1126	1608	1604.34	1.87	0	20696	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	670	-17.77	0.83	12	0.28	-90.00	1937.00	2820	20230210	-43.30	1190	20221229	34.37	2820	-43.30	20230210	1235	29.47	20230103	2820	-43.30	20230210	1190	34.37	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
102	20230713	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-6	5	-0.37	162251611	101094	58.42	1608	1623	1600	2090	1126	1608	1604.96	1.87	0	24621	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	671	-17.80	0.83	12	0.24	-90.00	1937.00	2820	20230210	-43.19	1190	20221229	34.62	2820	-43.19	20230210	1235	29.72	20230103	2820	-43.19	20230210	1190	34.62	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
103	20230713	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-8	5	-0.50	130387643	81220	46.94	1608	1623	1600	2090	1126	1608	1605.36	1.87	0	25396	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	670	-17.78	0.83	12	0.19	-90.00	1937.00	2820	20230210	-43.26	1190	20221229	34.45	2820	-43.26	20230210	1235	29.55	20230103	2820	-43.26	20230210	1190	34.45	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
104	20230713	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	12	2	0.75	75936861	47254	27.31	1608	1623	1600	2090	1126	1608	1606.99	1.87	0	21479	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	678	-18.00	0.84	12	0.11	-90.00	1937.00	2820	20230210	-42.55	1190	20221229	36.13	2820	-42.55	20230210	1235	31.17	20230103	2820	-42.55	20230210	1190	36.13	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
105	20230713	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	8	2	0.50	6375172	3975	2.30	1608	1620	1601	2090	1126	1608	1603.82	1.87	0	224	1640	1624	1613	1597	1586	1618	1591	209	482	500	1120	1	1	41875293	677	-17.96	0.83	12	0.01	-90.00	1937.00	2820	20230210	-42.70	1190	20221229	35.80	2820	-42.70	20230210	1235	30.85	20230103	2820	-42.70	20230210	1190	35.80	20221229	3.68	N	090150	500	209 억	781092	N	N	N	N
106	20230712	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-7	5	-0.43	277037245	172189	46.35	1629	1629	1602	2095	1131	1615	1608.91	1.86	0	3531	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	673	-17.87	0.83	12	0.41	-90.00	1937.00	2820	20230210	-42.98	1190	20221229	35.13	2820	-42.98	20230210	1235	30.20	20230103	2820	-42.98	20230210	1190	35.13	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
107	20230712	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-3	5	-0.19	250879079	155915	41.97	1629	1629	1602	2095	1131	1615	1609.08	1.86	0	3097	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	675	-17.91	0.83	12	0.37	-90.00	1937.00	2820	20230210	-42.84	1190	20221229	35.46	2820	-42.84	20230210	1235	30.53	20230103	2820	-42.84	20230210	1190	35.46	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
108	20230712	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-2	5	-0.12	233859557	145334	39.12	1629	1629	1602	2095	1131	1615	1609.12	1.86	0	5038	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	675	-17.92	0.83	12	0.35	-90.00	1937.00	2820	20230210	-42.80	1190	20221229	35.55	2820	-42.80	20230210	1235	30.61	20230103	2820	-42.80	20230210	1190	35.55	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
109	20230712	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-5	5	-0.31	220500502	137041	36.89	1629	1629	1602	2095	1131	1615	1609.01	1.86	0	6526	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	674	-17.89	0.83	12	0.33	-90.00	1937.00	2820	20230210	-42.91	1190	20221229	35.29	2820	-42.91	20230210	1235	30.36	20230103	2820	-42.91	20230210	1190	35.29	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
110	20230712	120630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-5	5	-0.31	208157019	129354	34.82	1629	1629	1602	2095	1131	1615	1609.20	1.86	0	4488	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	674	-17.89	0.83	12	0.31	-90.00	1937.00	2820	20230210	-42.91	1190	20221229	35.29	2820	-42.91	20230210	1235	30.36	20230103	2820	-42.91	20230210	1190	35.29	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
111	20230712	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	1	2	0.06	150021265	93130	25.07	1629	1629	1602	2095	1131	1615	1610.88	1.86	0	-5665	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	677	-17.96	0.83	12	0.22	-90.00	1937.00	2820	20230210	-42.70	1190	20221229	35.80	2820	-42.70	20230210	1235	30.85	20230103	2820	-42.70	20230210	1190	35.80	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
112	20230712	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	0	3	0.00	102694898	63724	17.15	1629	1629	1602	2095	1131	1615	1611.56	1.86	0	-10012	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	676	-17.94	0.83	12	0.15	-90.00	1937.00	2820	20230210	-42.73	1190	20221229	35.71	2820	-42.73	20230210	1235	30.77	20230103	2820	-42.73	20230210	1190	35.71	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
113	20230712	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	11	2	0.68	16749839	10348	2.79	1629	1629	1615	2095	1131	1615	1618.65	1.86	0	161	1685	1649	1624	1588	1563	1637	1576	209	482	500	1130	1	1	41875293	681	-18.07	0.84	12	0.02	-90.00	1937.00	2820	20230210	-42.34	1190	20221229	36.64	2820	-42.34	20230210	1235	31.66	20230103	2820	-42.34	20230210	1190	36.64	20221229	3.68	N	090150	500	209 억	777542	N	N	N	N
114	20230711	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-9	5	-0.55	602027349	369994	155.93	1625	1660	1599	2110	1137	1624	1627.13	2.03	0	-73961	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	676	-17.94	0.83	12	0.88	-90.00	1937.00	2820	20230210	-42.73	1190	20221229	35.71	2820	-42.73	20230210	1235	30.77	20230103	2820	-42.73	20230210	1190	35.71	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
115	20230711	150622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	-15	5	-0.92	587762146	361147	152.20	1625	1660	1599	2110	1137	1624	1627.49	2.03	0	-72720	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	674	-17.88	0.83	12	0.86	-90.00	1937.00	2820	20230210	-42.94	1190	20221229	35.21	2820	-42.94	20230210	1235	30.28	20230103	2820	-42.94	20230210	1190	35.21	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
116	20230711	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	-19	5	-1.17	517150369	317087	133.63	1625	1660	1600	2110	1137	1624	1630.94	2.03	0	-75645	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	672	-17.83	0.83	12	0.76	-90.00	1937.00	2820	20230210	-43.09	1190	20221229	34.87	2820	-43.09	20230210	1235	29.96	20230103	2820	-43.09	20230210	1190	34.87	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
117	20230711	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-20	5	-1.23	474511941	290485	122.42	1625	1660	1600	2110	1137	1624	1633.52	2.03	0	-70117	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	672	-17.82	0.83	12	0.69	-90.00	1937.00	2820	20230210	-43.12	1190	20221229	34.79	2820	-43.12	20230210	1235	29.88	20230103	2820	-43.12	20230210	1190	34.79	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
118	20230711	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-10	5	-0.62	444689669	271925	114.60	1625	1660	1600	2110	1137	1624	1635.34	2.03	0	-59484	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	676	-17.93	0.83	12	0.65	-90.00	1937.00	2820	20230210	-42.77	1190	20221229	35.63	2820	-42.77	20230210	1235	30.69	20230103	2820	-42.77	20230210	1190	35.63	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
119	20230711	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-14	5	-0.86	426652062	260701	109.87	1625	1660	1600	2110	1137	1624	1636.56	2.03	0	-57732	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	674	-17.89	0.83	12	0.62	-90.00	1937.00	2820	20230210	-42.91	1190	20221229	35.29	2820	-42.91	20230210	1235	30.36	20230103	2820	-42.91	20230210	1190	35.29	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
120	20230711	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	1	2	0.06	357651032	217914	91.84	1625	1660	1616	2110	1137	1624	1641.25	2.03	0	-35685	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	680	-18.06	0.84	12	0.52	-90.00	1937.00	2820	20230210	-42.38	1190	20221229	36.55	2820	-42.38	20230210	1235	31.58	20230103	2820	-42.38	20230210	1190	36.55	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
121	20230711	090625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	6	2	0.37	6535457	4022	1.70	1625	1635	1624	2110	1137	1624	1624.93	2.03	0	916	1675	1649	1610	1584	1545	1662	1597	209	486	500	1130	1	1	41875293	683	-18.11	0.84	12	0.01	-90.00	1937.00	2820	20230210	-42.20	1190	20221229	36.97	2820	-42.20	20230210	1235	31.98	20230103	2820	-42.20	20230210	1190	36.97	20221229	3.70	N	090150	500	209 억	851503	N	N	N	N
122	20230710	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	31	2	1.95	377389934	234295	82.72	1593	1636	1571	2070	1116	1593	1610.67	1.84	0	80844	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	680	-18.04	0.84	12	0.56	-90.00	1937.00	2820	20230210	-42.41	1190	20221229	36.47	2820	-42.41	20230210	1235	31.50	20230103	2820	-42.41	20230210	1190	36.47	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
123	20230710	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1618	25	2	1.57	358379630	222521	78.57	1593	1636	1571	2070	1116	1593	1610.54	1.84	0	80640	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	678	-17.98	0.84	12	0.53	-90.00	1937.00	2820	20230210	-42.62	1190	20221229	35.97	2820	-42.62	20230210	1235	31.01	20230103	2820	-42.62	20230210	1190	35.97	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
124	20230710	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	37	2	2.32	294907818	183465	64.78	1593	1630	1571	2070	1116	1593	1607.43	1.84	0	80996	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	683	-18.11	0.84	12	0.44	-90.00	1937.00	2820	20230210	-42.20	1190	20221229	36.97	2820	-42.20	20230210	1235	31.98	20230103	2820	-42.20	20230210	1190	36.97	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
125	20230710	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	26	2	1.63	245875713	153326	54.14	1593	1625	1571	2070	1116	1593	1603.61	1.84	0	62594	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	678	-17.99	0.84	12	0.37	-90.00	1937.00	2820	20230210	-42.59	1190	20221229	36.05	2820	-42.59	20230210	1235	31.09	20230103	2820	-42.59	20230210	1190	36.05	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
126	20230710	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	29	2	1.82	222061377	138647	48.95	1593	1625	1571	2070	1116	1593	1601.63	1.84	0	56113	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	679	-18.02	0.84	12	0.33	-90.00	1937.00	2820	20230210	-42.48	1190	20221229	36.30	2820	-42.48	20230210	1235	31.34	20230103	2820	-42.48	20230210	1190	36.30	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
127	20230710	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	16	2	1.00	172661096	108029	38.14	1593	1625	1571	2070	1116	1593	1598.28	1.84	0	43544	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	674	-17.88	0.83	12	0.26	-90.00	1937.00	2820	20230210	-42.94	1190	20221229	35.21	2820	-42.94	20230210	1235	30.28	20230103	2820	-42.94	20230210	1190	35.21	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
128	20230710	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	7	2	0.44	117349846	73741	26.04	1593	1610	1571	2070	1116	1593	1591.38	1.84	0	23414	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	670	-17.78	0.83	12	0.18	-90.00	1937.00	2820	20230210	-43.26	1190	20221229	34.45	2820	-43.26	20230210	1235	29.55	20230103	2820	-43.26	20230210	1190	34.45	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
129	20230710	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	-17	5	-1.07	19851350	12545	4.43	1593	1600	1575	2070	1116	1593	1582.41	1.84	0	-3683	1619	1605	1586	1572	1553	1613	1580	209	477	500	1110	1	1	41875293	660	-17.51	0.81	12	0.03	-90.00	1937.00	2820	20230210	-44.11	1190	20221229	32.44	2820	-44.11	20230210	1235	27.61	20230103	2820	-44.11	20230210	1190	32.44	20221229	3.84	N	090150	500	209 억	770659	N	N	N	N
130	20230707	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	444646939	281849	94.23	1572	1600	1567	2085	1125	1606	1577.58	1.80	0	14319	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	667	-17.70	0.82	12	0.67	-90.00	1937.00	2820	20230210	-43.51	1190	20221229	33.87	2820	-43.51	20230210	1235	28.99	20230103	2820	-43.51	20230210	1190	33.87	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
131	20230707	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	-10	5	-0.62	430222027	272779	91.20	1572	1600	1567	2085	1125	1606	1577.18	1.80	0	15284	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	668	-17.73	0.82	12	0.65	-90.00	1937.00	2820	20230210	-43.40	1190	20221229	34.12	2820	-43.40	20230210	1235	29.23	20230103	2820	-43.40	20230210	1190	34.12	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
132	20230707	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-23	5	-1.43	335645848	213143	71.26	1572	1595	1567	2085	1125	1606	1574.74	1.80	0	4769	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	663	-17.59	0.82	12	0.51	-90.00	1937.00	2820	20230210	-43.87	1190	20221229	33.03	2820	-43.87	20230210	1235	28.18	20230103	2820	-43.87	20230210	1190	33.03	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
133	20230707	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	-19	5	-1.18	186786893	118664	39.67	1572	1595	1567	2085	1125	1606	1574.08	1.80	0	-4628	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	665	-17.63	0.82	12	0.28	-90.00	1937.00	2820	20230210	-43.72	1190	20221229	33.36	2820	-43.72	20230210	1235	28.50	20230103	2820	-43.72	20230210	1190	33.36	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
134	20230707	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-27	5	-1.68	151609073	96347	32.21	1572	1595	1567	2085	1125	1606	1573.57	1.80	0	-3582	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	661	-17.54	0.82	12	0.23	-90.00	1937.00	2820	20230210	-44.01	1190	20221229	32.69	2820	-44.01	20230210	1235	27.85	20230103	2820	-44.01	20230210	1190	32.69	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
135	20230707	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-27	5	-1.68	139150656	88424	29.56	1572	1595	1567	2085	1125	1606	1573.68	1.80	0	-3583	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	661	-17.54	0.82	12	0.21	-90.00	1937.00	2820	20230210	-44.01	1190	20221229	32.69	2820	-44.01	20230210	1235	27.85	20230103	2820	-44.01	20230210	1190	32.69	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
136	20230707	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-27	5	-1.68	98410661	62499	20.89	1572	1595	1569	2085	1125	1606	1574.60	1.80	0	306	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	661	-17.54	0.82	12	0.15	-90.00	1937.00	2820	20230210	-44.01	1190	20221229	32.69	2820	-44.01	20230210	1235	27.85	20230103	2820	-44.01	20230210	1190	32.69	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
137	20230707	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-11	5	-0.68	12729949	8054	2.69	1572	1595	1572	2085	1125	1606	1580.57	1.80	0	918	1654	1629	1595	1570	1536	1613	1554	209	480	500	1120	1	1	41875293	668	-17.72	0.82	12	0.02	-90.00	1937.00	2820	20230210	-43.44	1190	20221229	34.03	2820	-43.44	20230210	1235	29.15	20230103	2820	-43.44	20230210	1190	34.03	20221229	3.84	N	090150	500	209 억	754532	N	N	N	N
138	20230706	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	5	2	0.31	463697494	292594	201.58	1616	1620	1561	2080	1121	1601	1584.78	1.76	0	15815	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	673	-17.84	0.83	12	0.70	-90.00	1937.00	2820	20230210	-43.05	1190	20221229	34.96	2820	-43.05	20230210	1235	30.04	20230103	2820	-43.05	20230210	1190	34.96	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
139	20230706	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	0	3	0.00	432479531	273069	188.13	1616	1620	1561	2080	1121	1601	1583.77	1.76	0	14396	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	670	-17.79	0.83	12	0.65	-90.00	1937.00	2820	20230210	-43.23	1190	20221229	34.54	2820	-43.23	20230210	1235	29.64	20230103	2820	-43.23	20230210	1190	34.54	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
140	20230706	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	-25	5	-1.56	361309307	228271	157.27	1616	1620	1561	2080	1121	1601	1582.81	1.76	0	16375	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	660	-17.51	0.81	12	0.55	-90.00	1937.00	2820	20230210	-44.11	1190	20221229	32.44	2820	-44.11	20230210	1235	27.61	20230103	2820	-44.11	20230210	1190	32.44	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
141	20230706	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	-17	5	-1.06	235415519	148149	102.07	1616	1620	1570	2080	1121	1601	1589.05	1.76	0	10478	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	663	-17.60	0.82	12	0.35	-90.00	1937.00	2820	20230210	-43.83	1190	20221229	33.11	2820	-43.83	20230210	1235	28.26	20230103	2820	-43.83	20230210	1190	33.11	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
142	20230706	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	-3	5	-0.19	141066096	88556	61.01	1616	1620	1570	2080	1121	1601	1592.96	1.76	0	-9643	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	669	-17.76	0.82	12	0.21	-90.00	1937.00	2820	20230210	-43.33	1190	20221229	34.29	2820	-43.33	20230210	1235	29.39	20230103	2820	-43.33	20230210	1190	34.29	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
143	20230706	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	2	2	0.12	80870206	50792	34.99	1616	1620	1570	2080	1121	1601	1592.18	1.76	0	-7367	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	671	-17.81	0.83	12	0.12	-90.00	1937.00	2820	20230210	-43.16	1190	20221229	34.71	2820	-43.16	20230210	1235	29.80	20230103	2820	-43.16	20230210	1190	34.71	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
144	20230706	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-6	5	-0.37	68635696	43144	29.72	1616	1620	1570	2080	1121	1601	1590.85	1.76	0	-10102	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	668	-17.72	0.82	12	0.10	-90.00	1937.00	2820	20230210	-43.44	1190	20221229	34.03	2820	-43.44	20230210	1235	29.15	20230103	2820	-43.44	20230210	1190	34.03	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
145	20230706	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-6	5	-0.37	10434591	6518	4.49	1616	1620	1590	2080	1121	1601	1600.89	1.76	0	-3597	1668	1634	1615	1581	1562	1625	1572	209	479	500	1120	1	1	41875293	668	-17.72	0.82	12	0.02	-90.00	1937.00	2820	20230210	-43.44	1190	20221229	34.03	2820	-43.44	20230210	1235	29.15	20230103	2820	-43.44	20230210	1190	34.03	20221229	3.86	N	090150	500	209 억	738717	N	N	N	N
146	20230705	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-22	5	-1.36	234246001	145135	89.32	1618	1649	1596	2105	1137	1623	1613.99	1.80	0	-13650	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	670	-17.79	0.83	12	0.35	-90.00	1937.00	2820	20230210	-43.23	1190	20221229	34.54	2820	-43.23	20230210	1235	29.64	20230103	2820	-43.23	20230210	1190	34.54	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
147	20230705	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-19	5	-1.17	220237583	136381	83.93	1618	1649	1596	2105	1137	1623	1614.87	1.80	0	-12443	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	672	-17.82	0.83	12	0.33	-90.00	1937.00	2820	20230210	-43.12	1190	20221229	34.79	2820	-43.12	20230210	1235	29.88	20230103	2820	-43.12	20230210	1190	34.79	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
148	20230705	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-19	5	-1.17	162324540	100253	61.70	1618	1649	1596	2105	1137	1623	1619.15	1.80	0	-5380	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	672	-17.82	0.83	12	0.24	-90.00	1937.00	2820	20230210	-43.12	1190	20221229	34.79	2820	-43.12	20230210	1235	29.88	20230103	2820	-43.12	20230210	1190	34.79	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
149	20230705	130605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-11	5	-0.68	134707986	83058	51.12	1618	1649	1596	2105	1137	1623	1621.85	1.80	0	-1628	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	675	-17.91	0.83	12	0.20	-90.00	1937.00	2820	20230210	-42.84	1190	20221229	35.46	2820	-42.84	20230210	1235	30.53	20230103	2820	-42.84	20230210	1190	35.46	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
150	20230705	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-9	5	-0.55	120286053	74070	45.58	1618	1649	1596	2105	1137	1623	1623.95	1.80	0	-1410	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	676	-17.93	0.83	12	0.18	-90.00	1937.00	2820	20230210	-42.77	1190	20221229	35.63	2820	-42.77	20230210	1235	30.69	20230103	2820	-42.77	20230210	1190	35.63	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
151	20230705	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-2	5	-0.12	80243165	49162	30.26	1618	1649	1618	2105	1137	1623	1632.22	1.80	0	-5667	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	679	-18.01	0.84	12	0.12	-90.00	1937.00	2820	20230210	-42.52	1190	20221229	36.22	2820	-42.52	20230210	1235	31.26	20230103	2820	-42.52	20230210	1190	36.22	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
152	20230705	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	12	2	0.74	52033937	31815	19.58	1618	1649	1618	2105	1137	1623	1635.52	1.80	0	8388	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	685	-18.17	0.84	12	0.08	-90.00	1937.00	2820	20230210	-42.02	1190	20221229	37.39	2820	-42.02	20230210	1235	32.39	20230103	2820	-42.02	20230210	1190	37.39	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
153	20230705	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	15	2	0.92	3807913	2352	1.45	1618	1640	1618	2105	1137	1623	1619.01	1.80	0	-129	1683	1652	1634	1603	1585	1644	1595	209	484	500	1130	1	1	41875293	686	-18.20	0.85	12	0.01	-90.00	1937.00	2820	20230210	-41.91	1190	20221229	37.65	2820	-41.91	20230210	1235	32.63	20230103	2820	-41.91	20230210	1190	37.65	20221229	3.90	N	090150	500	209 억	752355	N	N	N	N
154	20230704	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-17	5	-1.04	265276301	162401	69.37	1642	1665	1616	2130	1148	1640	1633.50	1.87	0	-29998	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	680	-18.03	0.84	12	0.39	-90.00	1937.00	2820	20230210	-42.45	1190	20221229	36.39	2820	-42.45	20230210	1235	31.42	20230103	2820	-42.45	20230210	1190	36.39	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
155	20230704	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	-16	5	-0.98	252140602	154307	65.91	1642	1665	1616	2130	1148	1640	1634.02	1.87	0	-29958	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	680	-18.04	0.84	12	0.37	-90.00	1937.00	2820	20230210	-42.41	1190	20221229	36.47	2820	-42.41	20230210	1235	31.50	20230103	2820	-42.41	20230210	1190	36.47	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
156	20230704	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	-21	5	-1.28	241272350	147613	63.05	1642	1665	1616	2130	1148	1640	1634.49	1.87	0	-29406	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	678	-17.99	0.84	12	0.35	-90.00	1937.00	2820	20230210	-42.59	1190	20221229	36.05	2820	-42.59	20230210	1235	31.09	20230103	2820	-42.59	20230210	1190	36.05	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
157	20230704	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	-13	5	-0.79	212265765	129725	55.41	1642	1665	1616	2130	1148	1640	1636.27	1.87	0	-32770	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	681	-18.08	0.84	12	0.31	-90.00	1937.00	2820	20230210	-42.30	1190	20221229	36.72	2820	-42.30	20230210	1235	31.74	20230103	2820	-42.30	20230210	1190	36.72	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
158	20230704	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	-9	5	-0.55	201447210	123068	52.57	1642	1665	1616	2130	1148	1640	1636.88	1.87	0	-31403	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	683	-18.12	0.84	12	0.29	-90.00	1937.00	2820	20230210	-42.16	1190	20221229	37.06	2820	-42.16	20230210	1235	32.06	20230103	2820	-42.16	20230210	1190	37.06	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
159	20230704	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1640	0	3	0.00	129153754	78595	33.57	1642	1665	1630	2130	1148	1640	1643.28	1.87	0	-37192	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	687	-18.22	0.85	12	0.19	-90.00	1937.00	2820	20230210	-41.84	1190	20221229	37.82	2820	-41.84	20230210	1235	32.79	20230103	2820	-41.84	20230210	1190	37.82	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
160	20230704	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	10	2	0.61	82812629	50263	21.47	1642	1665	1632	2130	1148	1640	1647.59	1.87	0	-19764	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	691	-18.33	0.85	12	0.12	-90.00	1937.00	2820	20230210	-41.49	1190	20221229	38.66	2820	-41.49	20230210	1235	33.60	20230103	2820	-41.49	20230210	1190	38.66	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
161	20230704	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1645	5	2	0.30	27393651	16707	7.14	1642	1655	1632	2130	1148	1640	1639.65	1.87	0	-11975	1692	1666	1641	1615	1590	1679	1628	209	491	500	1140	1	1	41875293	689	-18.28	0.85	12	0.04	-90.00	1937.00	2820	20230210	-41.67	1190	20221229	38.24	2820	-41.67	20230210	1235	33.20	20230103	2820	-41.67	20230210	1190	38.24	20221229	3.91	N	090150	500	209 억	782353	N	N	N	N
162	20230703	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1640	24	2	1.49	385281647	233568	63.18	1616	1667	1616	2100	1132	1616	1649.55	1.74	0	52814	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	687	-18.22	0.85	12	0.56	-90.00	1937.00	2820	20230210	-41.84	1190	20221229	37.82	2820	-41.84	20230210	1235	32.79	20230103	2820	-41.84	20230210	1190	37.82	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
163	20230703	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	31	2	1.92	362830904	219896	59.48	1616	1667	1616	2100	1132	1616	1650.01	1.74	0	50816	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	690	-18.30	0.85	12	0.53	-90.00	1937.00	2820	20230210	-41.60	1190	20221229	38.40	2820	-41.60	20230210	1235	33.36	20230103	2820	-41.60	20230210	1190	38.40	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
164	20230703	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1644	28	2	1.73	338144235	204903	55.43	1616	1667	1616	2100	1132	1616	1650.26	1.74	0	48506	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	688	-18.27	0.85	12	0.49	-90.00	1937.00	2820	20230210	-41.70	1190	20221229	38.15	2820	-41.70	20230210	1235	33.12	20230103	2820	-41.70	20230210	1190	38.15	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
165	20230703	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	39	2	2.41	288095209	174424	47.18	1616	1667	1616	2100	1132	1616	1651.69	1.74	0	55024	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	693	-18.39	0.85	12	0.42	-90.00	1937.00	2820	20230210	-41.31	1190	20221229	39.08	2820	-41.31	20230210	1235	34.01	20230103	2820	-41.31	20230210	1190	39.08	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
166	20230703	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1663	47	2	2.91	231659689	140275	37.94	1616	1667	1616	2100	1132	1616	1651.47	1.74	0	46221	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	696	-18.48	0.86	12	0.33	-90.00	1937.00	2820	20230210	-41.03	1190	20221229	39.75	2820	-41.03	20230210	1235	34.66	20230103	2820	-41.03	20230210	1190	39.75	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
167	20230703	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1661	45	2	2.78	202476912	122695	33.19	1616	1667	1616	2100	1132	1616	1650.25	1.74	0	38919	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	696	-18.46	0.86	12	0.29	-90.00	1937.00	2820	20230210	-41.10	1190	20221229	39.58	2820	-41.10	20230210	1235	34.49	20230103	2820	-41.10	20230210	1190	39.58	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
168	20230703	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1667	51	2	3.16	119114149	72488	19.61	1616	1667	1616	2100	1132	1616	1643.23	1.74	0	39879	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	698	-18.52	0.86	12	0.17	-90.00	1937.00	2820	20230210	-40.89	1190	20221229	40.08	2820	-40.89	20230210	1235	34.98	20230103	2820	-40.89	20230210	1190	40.08	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N
169	20230703	090544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	21	2	1.30	21807880	13442	3.64	1616	1638	1616	2100	1132	1616	1622.37	1.74	0	3901	1688	1651	1603	1566	1518	1670	1585	209	484	500	1130	1	1	41875293	685	-18.19	0.85	12	0.03	-90.00	1937.00	2820	20230210	-41.95	1190	20221229	37.56	2820	-41.95	20230210	1235	32.55	20230103	2820	-41.95	20230210	1190	37.56	20221229	4.08	N	090150	500	209 억	729539	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History