KissMeData/099410/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	50	2	1.75	556667935	195574	466.04	2820	2990	2750	3720	2010	2865	2846.33	2.21	0	399	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	395	30.68	1.30	12	1.44	95.00	2237.00	4175	20220824	-30.18	2305	20230103	26.46	3775	-22.78	20230607	2305	26.46	20230103	4175	-30.18	20220824	2305	26.46	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
3	20230731	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	60	2	2.09	552054975	193995	462.28	2820	2990	2750	3720	2010	2865	2845.72	2.21	0	242	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	396	30.79	1.31	12	1.43	95.00	2237.00	4175	20220824	-29.94	2305	20230103	26.90	3775	-22.52	20230607	2305	26.90	20230103	4175	-29.94	20220824	2305	26.90	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
4	20230731	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	40	2	1.40	449723560	159372	379.77	2820	2905	2750	3720	2010	2865	2821.85	2.21	0	4355	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	393	30.58	1.30	12	1.18	95.00	2237.00	4175	20220824	-30.42	2305	20230103	26.03	3775	-23.05	20230607	2305	26.03	20230103	4175	-30.42	20220824	2305	26.03	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
5	20230731	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-35	5	-1.22	372781480	132598	315.97	2820	2875	2750	3720	2010	2865	2811.37	2.21	0	8061	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	383	29.79	1.27	12	0.98	95.00	2237.00	4175	20220824	-32.22	2305	20230103	22.78	3775	-25.03	20230607	2305	22.78	20230103	4175	-32.22	20220824	2305	22.78	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
6	20230731	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-50	5	-1.75	370803835	131898	314.30	2820	2875	2750	3720	2010	2865	2811.29	2.21	0	8158	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	381	29.63	1.26	12	0.97	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
7	20230731	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	10	2	0.35	342526700	121863	290.39	2820	2875	2750	3720	2010	2865	2810.75	2.21	0	6324	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	389	30.26	1.29	12	0.90	95.00	2237.00	4175	20220824	-31.14	2305	20230103	24.73	3775	-23.84	20230607	2305	24.73	20230103	4175	-31.14	20220824	2305	24.73	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
8	20230731	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-55	5	-1.92	277931060	99248	236.50	2820	2865	2750	3720	2010	2865	2800.37	2.21	0	5887	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	381	29.58	1.26	12	0.73	95.00	2237.00	4175	20220824	-32.69	2305	20230103	21.91	3775	-25.56	20230607	2305	21.91	20230103	4175	-32.69	20220824	2305	21.91	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
9	20230731	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-25	5	-0.87	142698780	50600	120.58	2820	2865	2820	3720	2010	2865	2820.13	2.21	0	1235	2988	2926	2838	2776	2688	2957	2807	68	855	500	2060	5	1	13541002	385	29.89	1.27	12	0.37	95.00	2237.00	4175	20220824	-31.98	2305	20230103	23.21	3775	-24.77	20230607	2305	23.21	20230103	4175	-31.98	20220824	2305	23.21	20230103	0.82	N	099410	500	67 억	299255	N	N	N	N
10	20230728	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	70	2	2.50	119791715	41965	63.36	2750	2900	2750	3630	1960	2795	2854.56	2.29	0	-11090	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	388	30.16	1.28	12	0.31	95.00	2237.00	4175	20220824	-31.38	2305	20230103	24.30	3775	-24.11	20230607	2305	24.30	20230103	4175	-31.38	20220824	2305	24.30	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
11	20230728	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	75	2	2.68	114610525	40159	60.63	2750	2900	2750	3630	1960	2795	2853.92	2.29	0	-10907	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	389	30.21	1.28	12	0.30	95.00	2237.00	4175	20220824	-31.26	2305	20230103	24.51	3775	-23.97	20230607	2305	24.51	20230103	4175	-31.26	20220824	2305	24.51	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
12	20230728	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	75	2	2.68	104815260	36751	55.49	2750	2900	2750	3630	1960	2795	2852.04	2.29	0	-10234	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	389	30.21	1.28	12	0.27	95.00	2237.00	4175	20220824	-31.26	2305	20230103	24.51	3775	-23.97	20230607	2305	24.51	20230103	4175	-31.26	20220824	2305	24.51	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
13	20230728	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	70	2	2.50	91276445	32049	48.39	2750	2900	2750	3630	1960	2795	2848.03	2.29	0	-8357	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	388	30.16	1.28	12	0.24	95.00	2237.00	4175	20220824	-31.38	2305	20230103	24.30	3775	-24.11	20230607	2305	24.30	20230103	4175	-31.38	20220824	2305	24.30	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
14	20230728	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	90	2	3.22	70354925	24765	37.39	2750	2900	2750	3630	1960	2795	2840.90	2.29	0	-4109	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	391	30.37	1.29	12	0.18	95.00	2237.00	4175	20220824	-30.90	2305	20230103	25.16	3775	-23.58	20230607	2305	25.16	20230103	4175	-30.90	20220824	2305	25.16	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
15	20230728	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	80	2	2.86	59423820	20964	31.65	2750	2880	2750	3630	1960	2795	2834.56	2.29	0	-3158	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	389	30.26	1.29	12	0.15	95.00	2237.00	4175	20220824	-31.14	2305	20230103	24.73	3775	-23.84	20230607	2305	24.73	20230103	4175	-31.14	20220824	2305	24.73	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
16	20230728	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	35	2	1.25	24899705	8874	13.40	2750	2845	2750	3630	1960	2795	2805.92	2.29	0	-2535	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	383	29.79	1.27	12	0.07	95.00	2237.00	4175	20220824	-32.22	2305	20230103	22.78	3775	-25.03	20230607	2305	22.78	20230103	4175	-32.22	20220824	2305	22.78	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
17	20230728	090741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-15	5	-0.54	5183325	1869	2.82	2750	2795	2750	3630	1960	2795	2773.31	2.29	0	28	2991	2892	2781	2682	2571	2942	2732	68	835	500	2010	5	1	13541002	376	29.26	1.24	12	0.01	95.00	2237.00	4175	20220824	-33.41	2305	20230103	20.61	3775	-26.36	20230607	2305	20.61	20230103	4175	-33.41	20220824	2305	20.61	20230103	0.83	N	099410	500	67 억	309709	N	N	N	N
18	20230727	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	125	2	4.68	185415545	66233	46.39	2690	2880	2670	3470	1870	2670	2799.44	2.30	-11171	-1837	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	378	29.42	1.25	12	0.49	95.00	2237.00	4175	20220824	-33.05	2305	20230103	21.26	3775	-25.96	20230607	2305	21.26	20230103	4175	-33.05	20220824	2305	21.26	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
19	20230727	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	135	2	5.06	178050355	63600	44.55	2690	2880	2670	3470	1870	2670	2799.53	2.30	-11171	-2111	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	380	29.53	1.25	12	0.47	95.00	2237.00	4175	20220824	-32.81	2305	20230103	21.69	3775	-25.70	20230607	2305	21.69	20230103	4175	-32.81	20220824	2305	21.69	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
20	20230727	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	155	2	5.81	158646295	56683	39.70	2690	2880	2670	3470	1870	2670	2798.83	2.30	-11171	-1669	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	383	29.74	1.26	12	0.42	95.00	2237.00	4175	20220824	-32.34	2305	20230103	22.56	3775	-25.17	20230607	2305	22.56	20230103	4175	-32.34	20220824	2305	22.56	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
21	20230727	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	115	2	4.31	149170345	53314	37.34	2690	2880	2670	3470	1870	2670	2797.96	2.30	-11171	-2875	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	377	29.32	1.24	12	0.39	95.00	2237.00	4175	20220824	-33.29	2305	20230103	20.82	3775	-26.23	20230607	2305	20.82	20230103	4175	-33.29	20220824	2305	20.82	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
22	20230727	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	125	2	4.68	141697605	50630	35.46	2690	2880	2670	3470	1870	2670	2798.69	2.30	-11171	-3494	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	378	29.42	1.25	12	0.37	95.00	2237.00	4175	20220824	-33.05	2305	20230103	21.26	3775	-25.96	20230607	2305	21.26	20230103	4175	-33.05	20220824	2305	21.26	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
23	20230727	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	145	2	5.43	99312075	35602	24.94	2690	2880	2670	3470	1870	2670	2789.51	2.30	-11171	-345	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	381	29.63	1.26	12	0.26	95.00	2237.00	4175	20220824	-32.57	2305	20230103	22.13	3775	-25.43	20230607	2305	22.13	20230103	4175	-32.57	20220824	2305	22.13	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
24	20230727	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	140	2	5.24	42743000	15606	10.93	2690	2810	2670	3470	1870	2670	2738.88	2.30	-11171	1990	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	381	29.58	1.26	12	0.12	95.00	2237.00	4175	20220824	-32.69	2305	20230103	21.91	3775	-25.56	20230607	2305	21.91	20230103	4175	-32.69	20220824	2305	21.91	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
25	20230727	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	65	2	2.43	13761570	5097	3.57	2690	2735	2670	3470	1870	2670	2699.94	2.30	-11171	3420	2883	2776	2698	2591	2513	2737	2552	68	800	500	1920	5	1	13541002	370	28.79	1.22	12	0.04	95.00	2237.00	4175	20220824	-34.49	2305	20230103	18.66	3775	-27.55	20230607	2305	18.66	20230103	4175	-34.49	20220824	2305	18.66	20230103	0.87	N	099410	500	67 억	311912	N	N	N	N
26	20230726	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-115	5	-4.13	385907525	142761	206.41	2785	2805	2620	3620	1950	2785	2703.18	2.39	0	-10991	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	362	28.11	1.19	12	1.05	95.00	2237.00	4175	20220824	-36.05	2305	20230103	15.84	3775	-29.27	20230607	2305	15.84	20230103	4175	-36.05	20220824	2305	15.84	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
27	20230726	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-115	5	-4.13	376029285	139047	201.04	2785	2805	2640	3620	1950	2785	2704.33	2.39	0	-11770	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	362	28.11	1.19	12	1.03	95.00	2237.00	4175	20220824	-36.05	2305	20230103	15.84	3775	-29.27	20230607	2305	15.84	20230103	4175	-36.05	20220824	2305	15.84	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
28	20230726	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-105	5	-3.77	354721280	131123	189.58	2785	2805	2640	3620	1950	2785	2705.26	2.39	0	-13147	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	363	28.21	1.20	12	0.97	95.00	2237.00	4175	20220824	-35.81	2305	20230103	16.27	3775	-29.01	20230607	2305	16.27	20230103	4175	-35.81	20220824	2305	16.27	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
29	20230726	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-85	5	-3.05	288429000	106177	153.51	2785	2805	2660	3620	1950	2785	2716.49	2.39	0	-7551	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	366	28.42	1.21	12	0.78	95.00	2237.00	4175	20220824	-35.33	2305	20230103	17.14	3775	-28.48	20230607	2305	17.14	20230103	4175	-35.33	20220824	2305	17.14	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
30	20230726	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-50	5	-1.80	251232280	92359	133.54	2785	2805	2660	3620	1950	2785	2720.17	2.39	0	-4217	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	370	28.79	1.22	12	0.68	95.00	2237.00	4175	20220824	-34.49	2305	20230103	18.66	3775	-27.55	20230607	2305	18.66	20230103	4175	-34.49	20220824	2305	18.66	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
31	20230726	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-55	5	-1.97	236996880	87125	125.97	2785	2805	2660	3620	1950	2785	2720.19	2.39	0	-2447	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	370	28.74	1.22	12	0.64	95.00	2237.00	4175	20220824	-34.61	2305	20230103	18.44	3775	-27.68	20230607	2305	18.44	20230103	4175	-34.61	20220824	2305	18.44	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
32	20230726	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-65	5	-2.33	115940550	42255	61.09	2785	2805	2715	3620	1950	2785	2743.83	2.39	0	-5119	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	368	28.63	1.22	12	0.31	95.00	2237.00	4175	20220824	-34.85	2305	20230103	18.00	3775	-27.95	20230607	2305	18.00	20230103	4175	-34.85	20220824	2305	18.00	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
33	20230726	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-30	5	-1.08	15455565	5556	8.03	2785	2805	2755	3620	1950	2785	2781.78	2.39	0	-3196	2951	2867	2826	2742	2701	2847	2722	68	835	500	2000	5	1	13541002	373	29.00	1.23	12	0.04	95.00	2237.00	4175	20220824	-34.01	2305	20230103	19.52	3775	-27.02	20230607	2305	19.52	20230103	4175	-34.01	20220824	2305	19.52	20230103	0.80	N	099410	500	67 억	323083	N	N	N	N
34	20230725	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-120	5	-4.13	195603950	68615	65.25	2885	2910	2785	3775	2035	2905	2852.02	2.43	0	-4787	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	377	29.32	1.24	12	0.51	95.00	2237.00	4175	20220824	-33.29	2305	20230103	20.82	3775	-26.23	20230607	2305	20.82	20230103	4175	-33.29	20220824	2305	20.82	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
35	20230725	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-80	5	-2.75	172631215	60401	57.44	2885	2910	2810	3775	2035	2905	2858.09	2.43	0	-6554	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	383	29.74	1.26	12	0.45	95.00	2237.00	4175	20220824	-32.34	2305	20230103	22.56	3775	-25.17	20230607	2305	22.56	20230103	4175	-32.34	20220824	2305	22.56	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
36	20230725	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-65	5	-2.24	124144615	43252	41.13	2885	2910	2835	3775	2035	2905	2870.26	2.43	0	-1411	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	385	29.89	1.27	12	0.32	95.00	2237.00	4175	20220824	-31.98	2305	20230103	23.21	3775	-24.77	20230607	2305	23.21	20230103	4175	-31.98	20220824	2305	23.21	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
37	20230725	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-25	5	-0.86	96952250	33699	32.04	2885	2910	2840	3775	2035	2905	2877.01	2.43	0	-2966	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	390	30.32	1.29	12	0.25	95.00	2237.00	4175	20220824	-31.02	2305	20230103	24.95	3775	-23.71	20230607	2305	24.95	20230103	4175	-31.02	20220824	2305	24.95	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
38	20230725	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-5	5	-0.17	87129990	30276	28.79	2885	2910	2840	3775	2035	2905	2877.86	2.43	0	-2910	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	393	30.53	1.30	12	0.22	95.00	2237.00	4175	20220824	-30.54	2305	20230103	25.81	3775	-23.18	20230607	2305	25.81	20230103	4175	-30.54	20220824	2305	25.81	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
39	20230725	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-45	5	-1.55	52734820	18298	17.40	2885	2910	2860	3775	2035	2905	2882.00	2.43	0	-2421	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	387	30.11	1.28	12	0.14	95.00	2237.00	4175	20220824	-31.50	2305	20230103	24.08	3775	-24.24	20230607	2305	24.08	20230103	4175	-31.50	20220824	2305	24.08	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
40	20230725	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-5	5	-0.17	28872075	9977	9.49	2885	2910	2875	3775	2035	2905	2893.86	2.43	0	-2156	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	393	30.53	1.30	12	0.07	95.00	2237.00	4175	20220824	-30.54	2305	20230103	25.81	3775	-23.18	20230607	2305	25.81	20230103	4175	-30.54	20220824	2305	25.81	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
41	20230725	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-20	5	-0.69	4917815	1694	1.61	2885	2910	2885	3775	2035	2905	2903.08	2.43	0	-485	3041	2972	2916	2847	2791	2945	2820	68	870	500	2090	5	1	13541002	391	30.37	1.29	12	0.01	95.00	2237.00	4175	20220824	-30.90	2305	20230103	25.16	3775	-23.58	20230607	2305	25.16	20230103	4175	-30.90	20220824	2305	25.16	20230103	0.81	N	099410	500	67 억	328754	N	N	N	N
42	20230724	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-85	5	-2.84	305192615	105163	127.27	2950	2985	2860	3885	2095	2990	2902.09	2.54	0	-13032	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	393	30.58	1.30	12	0.78	95.00	2237.00	4175	20220824	-30.42	2305	20230103	26.03	3775	-23.05	20230607	2305	26.03	20230103	4175	-30.42	20220824	2305	26.03	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
43	20230724	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-100	5	-3.34	290696725	100135	121.19	2950	2985	2860	3885	2095	2990	2903.05	2.54	0	-14083	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	391	30.42	1.29	12	0.74	95.00	2237.00	4175	20220824	-30.78	2305	20230103	25.38	3775	-23.44	20230607	2305	25.38	20230103	4175	-30.78	20220824	2305	25.38	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
44	20230724	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-90	5	-3.01	247549670	85161	103.07	2950	2985	2860	3885	2095	2990	2906.84	2.54	0	-14971	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	393	30.53	1.30	12	0.63	95.00	2237.00	4175	20220824	-30.54	2305	20230103	25.81	3775	-23.18	20230607	2305	25.81	20230103	4175	-30.54	20220824	2305	25.81	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
45	20230724	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-90	5	-3.01	216901290	74511	90.18	2950	2985	2870	3885	2095	2990	2911.00	2.54	0	-16813	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	393	30.53	1.30	12	0.55	95.00	2237.00	4175	20220824	-30.54	2305	20230103	25.81	3775	-23.18	20230607	2305	25.81	20230103	4175	-30.54	20220824	2305	25.81	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
46	20230724	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-115	5	-3.85	188755385	64818	78.45	2950	2985	2870	3885	2095	2990	2912.08	2.54	0	-13831	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	389	30.26	1.29	12	0.48	95.00	2237.00	4175	20220824	-31.14	2305	20230103	24.73	3775	-23.84	20230607	2305	24.73	20230103	4175	-31.14	20220824	2305	24.73	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
47	20230724	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-85	5	-2.84	120321705	41127	49.77	2950	2985	2895	3885	2095	2990	2925.61	2.54	0	-12375	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	393	30.58	1.30	12	0.30	95.00	2237.00	4175	20220824	-30.42	2305	20230103	26.03	3775	-23.05	20230607	2305	26.03	20230103	4175	-30.42	20220824	2305	26.03	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
48	20230724	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-80	5	-2.68	93995785	32124	38.88	2950	2985	2895	3885	2095	2990	2926.03	2.54	0	-11240	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	394	30.63	1.30	12	0.24	95.00	2237.00	4175	20220824	-30.30	2305	20230103	26.25	3775	-22.91	20230607	2305	26.25	20230103	4175	-30.30	20220824	2305	26.25	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
49	20230724	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-70	5	-2.34	23246260	7892	9.55	2950	2985	2920	3885	2095	2990	2945.55	2.54	0	-1384	3076	3032	2961	2917	2846	3055	2940	68	895	500	2150	5	1	13541002	395	30.74	1.31	12	0.06	95.00	2237.00	4175	20220824	-30.06	2305	20230103	26.68	3775	-22.65	20230607	2305	26.68	20230103	4175	-30.06	20220824	2305	26.68	20230103	0.82	N	099410	500	67 억	343394	N	N	N	N
50	20230721	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	15	2	0.50	242850520	82578	100.08	2975	3005	2890	3865	2085	2975	2940.85	2.55	0	-2162	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	405	31.47	1.34	12	0.61	95.00	2237.00	4175	20220824	-28.38	2305	20230103	29.72	3775	-20.79	20230607	2305	29.72	20230103	4175	-28.38	20220824	2305	29.72	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
51	20230721	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-30	5	-1.01	234003260	79595	96.47	2975	3005	2890	3865	2085	2975	2939.92	2.55	0	-1285	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	399	31.00	1.32	12	0.59	95.00	2237.00	4175	20220824	-29.46	2305	20230103	27.77	3775	-21.99	20230607	2305	27.77	20230103	4175	-29.46	20220824	2305	27.77	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
52	20230721	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-5	5	-0.17	211206310	71873	87.11	2975	3005	2890	3865	2085	2975	2938.60	2.55	0	-718	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	402	31.26	1.33	12	0.53	95.00	2237.00	4175	20220824	-28.86	2305	20230103	28.85	3775	-21.32	20230607	2305	28.85	20230103	4175	-28.86	20220824	2305	28.85	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
53	20230721	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	15	2	0.50	183385475	62542	75.80	2975	3005	2890	3865	2085	2975	2932.20	2.55	0	4044	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	405	31.47	1.34	12	0.46	95.00	2237.00	4175	20220824	-28.38	2305	20230103	29.72	3775	-20.79	20230607	2305	29.72	20230103	4175	-28.38	20220824	2305	29.72	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
54	20230721	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-5	5	-0.17	168569915	57572	69.78	2975	3005	2890	3865	2085	2975	2927.98	2.55	0	3400	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	402	31.26	1.33	12	0.43	95.00	2237.00	4175	20220824	-28.86	2305	20230103	28.85	3775	-21.32	20230607	2305	28.85	20230103	4175	-28.86	20220824	2305	28.85	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
55	20230721	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-15	5	-0.50	153144875	52310	63.40	2975	3005	2890	3865	2085	2975	2927.64	2.55	0	1721	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	401	31.16	1.32	12	0.39	95.00	2237.00	4175	20220824	-29.10	2305	20230103	28.42	3775	-21.59	20230607	2305	28.42	20230103	4175	-29.10	20220824	2305	28.42	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
56	20230721	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-30	5	-1.01	67065075	22753	27.58	2975	3005	2895	3865	2085	2975	2947.53	2.55	0	-3326	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	399	31.00	1.32	12	0.17	95.00	2237.00	4175	20220824	-29.46	2305	20230103	27.77	3775	-21.99	20230607	2305	27.77	20230103	4175	-29.46	20220824	2305	27.77	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
57	20230721	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-10	5	-0.34	11638545	3916	4.75	2975	2990	2965	3865	2085	2975	2972.05	2.55	0	18	3118	3046	3003	2931	2888	3025	2910	68	890	500	2140	5	1	13541002	401	31.21	1.33	12	0.03	95.00	2237.00	4175	20220824	-28.98	2305	20230103	28.63	3775	-21.46	20230607	2305	28.63	20230103	4175	-28.98	20220824	2305	28.63	20230103	0.75	N	099410	500	67 억	345916	N	N	N	N
58	20230720	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-100	5	-3.25	242536230	80887	88.49	3075	3075	2960	3995	2155	3075	2998.48	2.44	0	16011	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	403	31.32	1.33	12	0.60	95.00	2237.00	4175	20220824	-28.74	2305	20230103	29.07	3775	-21.19	20230607	2305	29.07	20230103	4175	-28.74	20220824	2305	29.07	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
59	20230720	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-70	5	-2.28	214074995	71363	78.07	3075	3075	2960	3995	2155	3075	2999.80	2.44	0	15310	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	407	31.63	1.34	12	0.53	95.00	2237.00	4175	20220824	-28.02	2305	20230103	30.37	3775	-20.40	20230607	2305	30.37	20230103	4175	-28.02	20220824	2305	30.37	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
60	20230720	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-35	5	-1.14	202954845	67672	74.04	3075	3075	2960	3995	2155	3075	2999.10	2.44	0	14780	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	412	32.00	1.36	12	0.50	95.00	2237.00	4175	20220824	-27.19	2305	20230103	31.89	3775	-19.47	20230607	2305	31.89	20230103	4175	-27.19	20220824	2305	31.89	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
61	20230720	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-25	5	-0.81	190863445	63678	69.67	3075	3075	2960	3995	2155	3075	2997.32	2.44	0	14606	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	413	32.11	1.36	12	0.47	95.00	2237.00	4175	20220824	-26.95	2305	20230103	32.32	3775	-19.21	20230607	2305	32.32	20230103	4175	-26.95	20220824	2305	32.32	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
62	20230720	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-30	5	-0.98	186600565	62273	68.13	3075	3075	2960	3995	2155	3075	2996.49	2.44	0	14733	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	412	32.05	1.36	12	0.46	95.00	2237.00	4175	20220824	-27.07	2305	20230103	32.10	3775	-19.34	20230607	2305	32.10	20230103	4175	-27.07	20220824	2305	32.10	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
63	20230720	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-60	5	-1.95	169990600	56784	62.12	3075	3075	2960	3995	2155	3075	2993.64	2.44	0	12336	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	408	31.74	1.35	12	0.42	95.00	2237.00	4175	20220824	-27.78	2305	20230103	30.80	3775	-20.13	20230607	2305	30.80	20230103	4175	-27.78	20220824	2305	30.80	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
64	20230720	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-85	5	-2.76	128232990	42819	46.85	3075	3075	2960	3995	2155	3075	2994.77	2.44	0	7740	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	405	31.47	1.34	12	0.32	95.00	2237.00	4175	20220824	-28.38	2305	20230103	29.72	3775	-20.79	20230607	2305	29.72	20230103	4175	-28.38	20220824	2305	29.72	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
65	20230720	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-40	5	-1.30	11553910	3792	4.15	3075	3075	3025	3995	2155	3075	3046.92	2.44	0	-672	3265	3170	3105	3010	2945	3137	2977	68	920	500	2210	5	1	13541002	411	31.95	1.36	12	0.03	95.00	2237.00	4175	20220824	-27.31	2305	20230103	31.67	3775	-19.60	20230607	2305	31.67	20230103	4175	-27.31	20220824	2305	31.67	20230103	0.75	N	099410	500	67 억	329916	N	N	N	N
66	20230719	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-35	5	-1.13	283205860	91388	128.55	3110	3200	3040	4040	2180	3110	3098.95	2.44	0	-660	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	416	32.37	1.37	12	0.67	95.00	2237.00	4175	20220824	-26.35	2305	20230103	33.41	3775	-18.54	20230607	2305	33.41	20230103	4175	-26.35	20220824	2305	33.41	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
67	20230719	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-40	5	-1.29	279452510	90167	126.83	3110	3200	3040	4040	2180	3110	3099.28	2.44	0	-637	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	416	32.32	1.37	12	0.67	95.00	2237.00	4175	20220824	-26.47	2305	20230103	33.19	3775	-18.68	20230607	2305	33.19	20230103	4175	-26.47	20220824	2305	33.19	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
68	20230719	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-15	5	-0.48	251827110	81184	114.19	3110	3200	3040	4040	2180	3110	3101.93	2.44	0	50	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	419	32.58	1.38	12	0.60	95.00	2237.00	4175	20220824	-25.87	2305	20230103	34.27	3775	-18.01	20230607	2305	34.27	20230103	4175	-25.87	20220824	2305	34.27	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
69	20230719	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-20	5	-0.64	226502795	73016	102.70	3110	3200	3040	4040	2180	3110	3102.10	2.44	0	3248	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	418	32.53	1.38	12	0.54	95.00	2237.00	4175	20220824	-25.99	2305	20230103	34.06	3775	-18.15	20230607	2305	34.06	20230103	4175	-25.99	20220824	2305	34.06	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
70	20230719	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-10	5	-0.32	212420210	68480	96.32	3110	3200	3040	4040	2180	3110	3101.93	2.44	0	6252	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	420	32.63	1.39	12	0.51	95.00	2237.00	4175	20220824	-25.75	2305	20230103	34.49	3775	-17.88	20230607	2305	34.49	20230103	4175	-25.75	20220824	2305	34.49	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
71	20230719	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	10	2	0.32	194927975	62852	88.41	3110	3200	3040	4040	2180	3110	3101.38	2.44	0	5082	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	422	32.84	1.39	12	0.46	95.00	2237.00	4175	20220824	-25.27	2305	20230103	35.36	3775	-17.35	20230607	2305	35.36	20230103	4175	-25.27	20220824	2305	35.36	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
72	20230719	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	75	2	2.41	156103790	50549	71.10	3110	3195	3040	4040	2180	3110	3088.17	2.44	0	4523	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	431	33.53	1.42	12	0.37	95.00	2237.00	4175	20220824	-23.71	2305	20230103	38.18	3775	-15.63	20230607	2305	38.18	20230103	4175	-23.71	20220824	2305	38.18	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
73	20230719	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-40	5	-1.29	20981650	6765	9.52	3110	3145	3070	4040	2180	3110	3101.50	2.44	0	-4050	3283	3196	3148	3061	3013	3172	3037	68	930	500	2230	5	1	13541002	416	32.32	1.37	12	0.05	95.00	2237.00	4175	20220824	-26.47	2305	20230103	33.19	3775	-18.68	20230607	2305	33.19	20230103	4175	-26.47	20220824	2305	33.19	20230103	0.75	N	099410	500	67 억	330655	N	N	N	N
74	20230718	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-100	5	-3.12	225646965	71092	126.83	3210	3235	3100	4170	2250	3210	3174.01	2.41	0	7033	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	421	32.74	1.39	12	0.53	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
75	20230718	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-95	5	-2.96	218286585	68728	122.61	3210	3235	3100	4170	2250	3210	3176.09	2.41	0	6888	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	422	32.79	1.39	12	0.51	95.00	2237.00	4175	20220824	-25.39	2305	20230103	35.14	3775	-17.48	20230607	2305	35.14	20230103	4175	-25.39	20220824	2305	35.14	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
76	20230718	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-95	5	-2.96	180707610	56653	101.07	3210	3235	3110	4170	2250	3210	3189.73	2.41	0	2064	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	422	32.79	1.39	12	0.42	95.00	2237.00	4175	20220824	-25.39	2305	20230103	35.14	3775	-17.48	20230607	2305	35.14	20230103	4175	-25.39	20220824	2305	35.14	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
77	20230718	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-40	5	-1.25	155639815	48653	86.80	3210	3235	3155	4170	2250	3210	3198.98	2.41	0	2176	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	429	33.37	1.42	12	0.36	95.00	2237.00	4175	20220824	-24.07	2305	20230103	37.53	3775	-16.03	20230607	2305	37.53	20230103	4175	-24.07	20220824	2305	37.53	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
78	20230718	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-20	5	-0.62	130088630	40598	72.43	3210	3235	3180	4170	2250	3210	3204.31	2.41	0	1373	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	432	33.58	1.43	12	0.30	95.00	2237.00	4175	20220824	-23.59	2305	20230103	38.39	3775	-15.50	20230607	2305	38.39	20230103	4175	-23.59	20220824	2305	38.39	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
79	20230718	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	0	3	0.00	112969560	35242	62.87	3210	3235	3180	4170	2250	3210	3205.54	2.41	0	2287	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	435	33.79	1.43	12	0.26	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
80	20230718	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	15	2	0.47	86149990	26912	48.01	3210	3225	3180	4170	2250	3210	3201.17	2.41	0	3574	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	437	33.95	1.44	12	0.20	95.00	2237.00	4175	20220824	-22.75	2305	20230103	39.91	3775	-14.57	20230607	2305	39.91	20230103	4175	-22.75	20220824	2305	39.91	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
81	20230718	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	-25	5	-0.78	14981075	4671	8.33	3210	3210	3180	4170	2250	3210	3207.25	2.41	0	-93	3330	3270	3205	3145	3080	3237	3112	68	960	500	2310	5	1	13541002	431	33.53	1.42	12	0.03	95.00	2237.00	4175	20220824	-23.71	2305	20230103	38.18	3775	-15.63	20230607	2305	38.18	20230103	4175	-23.71	20220824	2305	38.18	20230103	0.63	N	099410	500	67 억	326458	N	N	N	N
82	20230717	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-55	5	-1.68	178266915	55943	35.43	3265	3265	3140	4240	2290	3265	3186.22	2.39	0	2972	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	435	33.79	1.43	12	0.41	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
83	20230717	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-60	5	-1.84	169252405	53134	33.65	3265	3265	3140	4240	2290	3265	3185.39	2.39	0	3064	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	434	33.74	1.43	12	0.39	95.00	2237.00	4175	20220824	-23.23	2305	20230103	39.05	3775	-15.10	20230607	2305	39.05	20230103	4175	-23.23	20220824	2305	39.05	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
84	20230717	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-65	5	-1.99	158944745	49912	31.61	3265	3265	3140	4240	2290	3265	3184.50	2.39	0	3716	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	433	33.68	1.43	12	0.37	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
85	20230717	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-65	5	-1.99	134316640	42203	26.73	3265	3265	3140	4240	2290	3265	3182.63	2.39	0	3981	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	433	33.68	1.43	12	0.31	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
86	20230717	120712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-45	5	-1.38	130936215	41148	26.06	3265	3265	3140	4240	2290	3265	3182.08	2.39	0	4385	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	436	33.89	1.44	12	0.30	95.00	2237.00	4175	20220824	-22.87	2305	20230103	39.70	3775	-14.70	20230607	2305	39.70	20230103	4175	-22.87	20220824	2305	39.70	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
87	20230717	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-55	5	-1.68	121980165	38358	24.29	3265	3265	3140	4240	2290	3265	3180.04	2.39	0	4793	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	435	33.79	1.43	12	0.28	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
88	20230717	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-95	5	-2.91	95819235	30187	19.12	3265	3265	3140	4240	2290	3265	3174.19	2.39	0	6266	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	429	33.37	1.42	12	0.22	95.00	2237.00	4175	20220824	-24.07	2305	20230103	37.53	3775	-16.03	20230607	2305	37.53	20230103	4175	-24.07	20220824	2305	37.53	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
89	20230717	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	-20	5	-0.61	2866995	882	0.56	3265	3265	3235	4240	2290	3265	3250.56	2.39	0	-261	3418	3341	3263	3186	3108	3302	3147	68	975	500	2350	5	1	13541002	439	34.16	1.45	12	0.01	95.00	2237.00	4175	20220824	-22.28	2305	20230103	40.78	3775	-14.04	20230607	2305	40.78	20230103	4175	-22.28	20220824	2305	40.78	20230103	0.63	N	099410	500	67 억	323099	N	N	N	N
90	20230714	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-75	5	-2.25	510679865	157914	121.16	3340	3340	3185	4340	2340	3340	3233.47	2.45	0	-14251	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	442	34.37	1.46	12	1.17	95.00	2237.00	4175	20220824	-21.80	2305	20230103	41.65	3775	-13.51	20230607	2305	41.65	20230103	4175	-21.80	20220824	2305	41.65	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
91	20230714	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-100	5	-2.99	490694850	151759	116.44	3340	3340	3185	4340	2340	3340	3232.98	2.45	0	-12270	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	439	34.11	1.45	12	1.12	95.00	2237.00	4175	20220824	-22.40	2305	20230103	40.56	3775	-14.17	20230607	2305	40.56	20230103	4175	-22.40	20220824	2305	40.56	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
92	20230714	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	-95	5	-2.84	459907120	142255	109.15	3340	3340	3185	4340	2340	3340	3232.55	2.45	0	-13527	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	439	34.16	1.45	12	1.05	95.00	2237.00	4175	20220824	-22.28	2305	20230103	40.78	3775	-14.04	20230607	2305	40.78	20230103	4175	-22.28	20220824	2305	40.78	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
93	20230714	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-75	5	-2.25	414847445	128302	98.44	3340	3340	3185	4340	2340	3340	3232.90	2.45	0	-16036	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	442	34.37	1.46	12	0.95	95.00	2237.00	4175	20220824	-21.80	2305	20230103	41.65	3775	-13.51	20230607	2305	41.65	20230103	4175	-21.80	20220824	2305	41.65	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
94	20230714	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-130	5	-3.89	324913280	100413	77.04	3340	3340	3185	4340	2340	3340	3235.18	2.45	0	-21200	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	435	33.79	1.43	12	0.74	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
95	20230714	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-125	5	-3.74	226976520	69821	53.57	3340	3340	3200	4340	2340	3340	3250.11	2.45	0	-16488	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	435	33.84	1.44	12	0.52	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
96	20230714	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	-90	5	-2.69	195789655	60163	46.16	3340	3340	3200	4340	2340	3340	3253.51	2.45	0	-12129	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	440	34.21	1.45	12	0.44	95.00	2237.00	4175	20220824	-22.16	2305	20230103	41.00	3775	-13.91	20230607	2305	41.00	20230103	4175	-22.16	20220824	2305	41.00	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
97	20230714	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-30	5	-0.90	38465235	11572	8.88	3340	3340	3295	4340	2340	3340	3323.17	2.45	0	-7080	3470	3405	3330	3265	3190	3437	3297	68	1000	500	2400	5	1	13541002	448	34.84	1.48	12	0.09	95.00	2237.00	4175	20220824	-20.72	2305	20230103	43.60	3775	-12.32	20230607	2305	43.60	20230103	4175	-20.72	20220824	2305	43.60	20230103	0.66	N	099410	500	67 억	331476	N	N	N	N
98	20230713	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	30	2	0.91	431568190	129453	53.35	3310	3395	3255	4300	2320	3310	3333.78	2.47	0	-3558	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	452	35.16	1.49	12	0.96	95.00	2237.00	4175	20220824	-20.00	2305	20230103	44.90	3775	-11.52	20230607	2305	44.90	20230103	4175	-20.00	20220824	2305	44.90	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
99	20230713	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	25	2	0.76	417679955	125295	51.63	3310	3395	3255	4300	2320	3310	3333.57	2.47	0	-2944	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	452	35.11	1.49	12	0.93	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
100	20230713	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	30	2	0.91	387874470	116306	47.93	3310	3395	3255	4300	2320	3310	3334.95	2.47	0	-4179	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	452	35.16	1.49	12	0.86	95.00	2237.00	4175	20220824	-20.00	2305	20230103	44.90	3775	-11.52	20230607	2305	44.90	20230103	4175	-20.00	20220824	2305	44.90	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
101	20230713	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	25	2	0.76	313501425	94088	38.77	3310	3395	3255	4300	2320	3310	3332.00	2.47	0	-2602	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	452	35.11	1.49	12	0.69	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
102	20230713	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	25	2	0.76	291998095	87623	36.11	3310	3395	3255	4300	2320	3310	3332.44	2.47	0	-404	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	452	35.11	1.49	12	0.65	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
103	20230713	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	40	2	1.21	267491960	80283	33.08	3310	3395	3255	4300	2320	3310	3331.86	2.47	0	493	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	454	35.26	1.50	12	0.59	95.00	2237.00	4175	20220824	-19.76	2305	20230103	45.34	3775	-11.26	20230607	2305	45.34	20230103	4175	-19.76	20220824	2305	45.34	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
104	20230713	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	45	2	1.36	219529945	65910	27.16	3310	3395	3255	4300	2320	3310	3330.75	2.47	0	-1919	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	454	35.32	1.50	12	0.49	95.00	2237.00	4175	20220824	-19.64	2305	20230103	45.55	3775	-11.13	20230607	2305	45.55	20230103	4175	-19.64	20220824	2305	45.55	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
105	20230713	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	0	3	0.00	12554270	3790	1.56	3310	3380	3310	4300	2320	3310	3312.47	2.47	0	15	3460	3385	3320	3245	3180	3422	3282	68	990	500	2380	5	1	13541002	448	34.84	1.48	12	0.03	95.00	2237.00	4175	20220824	-20.72	2305	20230103	43.60	3775	-12.32	20230607	2305	43.60	20230103	4175	-20.72	20220824	2305	43.60	20230103	0.65	N	099410	500	67 억	335034	N	N	N	N
106	20230712	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	55	2	1.69	806755850	242049	270.62	3300	3395	3255	4230	2280	3255	3333.04	2.29	0	24777	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	448	34.84	1.48	12	1.79	95.00	2237.00	4175	20220824	-20.72	2305	20230103	43.60	3775	-12.32	20230607	2305	43.60	20230103	4175	-20.72	20220824	2305	43.60	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
107	20230712	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	60	2	1.84	766301450	229801	256.92	3300	3395	3255	4230	2280	3255	3334.63	2.29	0	23256	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	449	34.89	1.48	12	1.70	95.00	2237.00	4175	20220824	-20.60	2305	20230103	43.82	3775	-12.19	20230607	2305	43.82	20230103	4175	-20.60	20220824	2305	43.82	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
108	20230712	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	65	2	2.00	728797795	218480	244.27	3300	3395	3255	4230	2280	3255	3335.76	2.29	0	24671	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	450	34.95	1.48	12	1.61	95.00	2237.00	4175	20220824	-20.48	2305	20230103	44.03	3775	-12.05	20230607	2305	44.03	20230103	4175	-20.48	20220824	2305	44.03	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
109	20230712	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	70	2	2.15	681105950	204052	228.14	3300	3395	3255	4230	2280	3255	3337.90	2.29	0	25939	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	450	35.00	1.49	12	1.51	95.00	2237.00	4175	20220824	-20.36	2305	20230103	44.25	3775	-11.92	20230607	2305	44.25	20230103	4175	-20.36	20220824	2305	44.25	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
110	20230712	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	100	2	3.07	614361240	183999	205.72	3300	3395	3255	4230	2280	3255	3338.94	2.29	0	26758	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	454	35.32	1.50	12	1.36	95.00	2237.00	4175	20220824	-19.64	2305	20230103	45.55	3775	-11.13	20230607	2305	45.55	20230103	4175	-19.64	20220824	2305	45.55	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
111	20230712	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	100	2	3.07	373651650	112567	125.85	3300	3365	3255	4230	2280	3255	3319.37	2.29	0	14397	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	454	35.32	1.50	12	0.83	95.00	2237.00	4175	20220824	-19.64	2305	20230103	45.55	3775	-11.13	20230607	2305	45.55	20230103	4175	-19.64	20220824	2305	45.55	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
112	20230712	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	50	2	1.54	234825235	70960	79.34	3300	3365	3255	4230	2280	3255	3309.26	2.29	0	1320	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	448	34.79	1.48	12	0.52	95.00	2237.00	4175	20220824	-20.84	2305	20230103	43.38	3775	-12.45	20230607	2305	43.38	20230103	4175	-20.84	20220824	2305	43.38	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
113	20230712	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	25	2	0.77	31404635	9588	10.72	3300	3300	3255	4230	2280	3255	3275.41	2.29	0	2087	3361	3307	3261	3207	3161	3285	3185	68	975	500	2340	5	1	13541002	444	34.53	1.47	12	0.07	95.00	2237.00	4175	20220824	-21.44	2305	20230103	42.30	3775	-13.11	20230607	2305	42.30	20230103	4175	-21.44	20220824	2305	42.30	20230103	0.68	N	099410	500	67 억	309430	N	N	N	N
114	20230711	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	10	2	0.31	292044490	89442	53.68	3285	3315	3215	4215	2275	3245	3265.18	2.30	0	-2051	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	441	34.26	1.46	12	0.66	95.00	2237.00	4175	20220824	-22.04	2305	20230103	41.21	3775	-13.77	20230607	2305	41.21	20230103	4175	-22.04	20220824	2305	41.21	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
115	20230711	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-5	5	-0.15	275955485	84491	50.71	3285	3315	3215	4215	2275	3245	3266.09	2.30	0	-2486	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	439	34.11	1.45	12	0.62	95.00	2237.00	4175	20220824	-22.40	2305	20230103	40.56	3775	-14.17	20230607	2305	40.56	20230103	4175	-22.40	20220824	2305	40.56	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
116	20230711	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	5	2	0.15	255581985	78196	46.93	3285	3315	3215	4215	2275	3245	3268.48	2.30	0	-3193	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	440	34.21	1.45	12	0.58	95.00	2237.00	4175	20220824	-22.16	2305	20230103	41.00	3775	-13.91	20230607	2305	41.00	20230103	4175	-22.16	20220824	2305	41.00	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
117	20230711	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	15	2	0.46	219700230	67092	40.27	3285	3315	3215	4215	2275	3245	3274.61	2.30	0	-3061	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	441	34.32	1.46	12	0.50	95.00	2237.00	4175	20220824	-21.92	2305	20230103	41.43	3775	-13.64	20230607	2305	41.43	20230103	4175	-21.92	20220824	2305	41.43	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
118	20230711	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	0	3	0.00	207440410	63312	38.00	3285	3315	3215	4215	2275	3245	3276.48	2.30	0	-3031	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	439	34.16	1.45	12	0.47	95.00	2237.00	4175	20220824	-22.28	2305	20230103	40.78	3775	-14.04	20230607	2305	40.78	20230103	4175	-22.28	20220824	2305	40.78	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
119	20230711	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	35	2	1.08	180185785	54939	32.97	3285	3315	3215	4215	2275	3245	3279.74	2.30	0	-3009	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	444	34.53	1.47	12	0.41	95.00	2237.00	4175	20220824	-21.44	2305	20230103	42.30	3775	-13.11	20230607	2305	42.30	20230103	4175	-21.44	20220824	2305	42.30	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
120	20230711	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	60	2	1.85	113658710	34713	20.83	3285	3315	3215	4215	2275	3245	3274.24	2.30	0	-100	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	448	34.79	1.48	12	0.26	95.00	2237.00	4175	20220824	-20.84	2305	20230103	43.38	3775	-12.45	20230607	2305	43.38	20230103	4175	-20.84	20220824	2305	43.38	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
121	20230711	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-5	5	-0.15	14281895	4389	2.63	3285	3285	3215	4215	2275	3245	3254.02	2.30	0	-437	3371	3307	3236	3172	3101	3340	3205	68	970	500	2330	5	1	13541002	439	34.11	1.45	12	0.03	95.00	2237.00	4175	20220824	-22.40	2305	20230103	40.56	3775	-14.17	20230607	2305	40.56	20230103	4175	-22.40	20220824	2305	40.56	20230103	0.78	N	099410	500	67 억	310825	N	N	N	N
122	20230710	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	55	2	1.72	539172505	165464	116.29	3185	3300	3165	4145	2235	3190	3258.59	2.18	0	15269	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	439	34.16	1.45	12	1.22	95.00	2237.00	4175	20220824	-22.28	2305	20230103	40.78	3775	-14.04	20230607	2305	40.78	20230103	4175	-22.28	20220824	2305	40.78	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
123	20230710	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	65	2	2.04	513489945	157558	110.73	3185	3300	3165	4145	2235	3190	3259.09	2.18	0	15438	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	441	34.26	1.46	12	1.16	95.00	2237.00	4175	20220824	-22.04	2305	20230103	41.21	3775	-13.77	20230607	2305	41.21	20230103	4175	-22.04	20220824	2305	41.21	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
124	20230710	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	70	2	2.19	473368950	145269	102.10	3185	3300	3165	4145	2235	3190	3258.61	2.18	0	16971	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	441	34.32	1.46	12	1.07	95.00	2237.00	4175	20220824	-21.92	2305	20230103	41.43	3775	-13.64	20230607	2305	41.43	20230103	4175	-21.92	20220824	2305	41.43	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
125	20230710	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	60	2	1.88	426315985	130825	91.95	3185	3300	3165	4145	2235	3190	3258.72	2.18	0	16072	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	440	34.21	1.45	12	0.97	95.00	2237.00	4175	20220824	-22.16	2305	20230103	41.00	3775	-13.91	20230607	2305	41.00	20230103	4175	-22.16	20220824	2305	41.00	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
126	20230710	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	70	2	2.19	383014190	117557	82.62	3185	3300	3165	4145	2235	3190	3258.17	2.18	0	14603	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	441	34.32	1.46	12	0.87	95.00	2237.00	4175	20220824	-21.92	2305	20230103	41.43	3775	-13.64	20230607	2305	41.43	20230103	4175	-21.92	20220824	2305	41.43	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
127	20230710	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	50	2	1.57	305760595	93948	66.03	3185	3300	3165	4145	2235	3190	3254.64	2.18	0	3006	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	439	34.11	1.45	12	0.69	95.00	2237.00	4175	20220824	-22.40	2305	20230103	40.56	3775	-14.17	20230607	2305	40.56	20230103	4175	-22.40	20220824	2305	40.56	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
128	20230710	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	70	2	2.19	274001065	84185	59.17	3185	3300	3165	4145	2235	3190	3254.82	2.18	0	2750	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	441	34.32	1.46	12	0.62	95.00	2237.00	4175	20220824	-21.92	2305	20230103	41.43	3775	-13.64	20230607	2305	41.43	20230103	4175	-21.92	20220824	2305	41.43	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
129	20230710	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	25	2	0.78	112010470	34389	24.17	3185	3300	3165	4145	2235	3190	3257.34	2.18	0	-3142	3323	3256	3158	3091	2993	3290	3125	68	955	500	2290	5	1	13541002	435	33.84	1.44	12	0.25	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.74	N	099410	500	67 억	295359	N	N	N	N
130	20230707	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	115	2	3.74	441673130	139601	150.93	3070	3225	3060	3995	2155	3075	3163.46	2.10	0	10945	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	432	33.58	1.43	12	1.03	95.00	2237.00	4175	20220824	-23.59	2305	20230103	38.39	3775	-15.50	20230607	2305	38.39	20230103	4175	-23.59	20220824	2305	38.39	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
131	20230707	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	100	2	3.25	397291230	125667	135.87	3070	3225	3060	3995	2155	3075	3161.46	2.10	0	10488	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	430	33.42	1.42	12	0.93	95.00	2237.00	4175	20220824	-23.95	2305	20230103	37.74	3775	-15.89	20230607	2305	37.74	20230103	4175	-23.95	20220824	2305	37.74	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
132	20230707	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	105	2	3.41	367712715	116327	125.77	3070	3225	3060	3995	2155	3075	3161.03	2.10	0	12228	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	431	33.47	1.42	12	0.86	95.00	2237.00	4175	20220824	-23.83	2305	20230103	37.96	3775	-15.76	20230607	2305	37.96	20230103	4175	-23.83	20220824	2305	37.96	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
133	20230707	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	120	2	3.90	290704105	92262	99.75	3070	3225	3060	3995	2155	3075	3150.85	2.10	0	13380	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	433	33.63	1.43	12	0.68	95.00	2237.00	4175	20220824	-23.47	2305	20230103	38.61	3775	-15.36	20230607	2305	38.61	20230103	4175	-23.47	20220824	2305	38.61	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
134	20230707	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	70	2	2.28	120738130	38905	42.06	3070	3145	3060	3995	2155	3075	3103.41	2.10	0	7677	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	426	33.11	1.41	12	0.29	95.00	2237.00	4175	20220824	-24.67	2305	20230103	36.44	3775	-16.69	20230607	2305	36.44	20230103	4175	-24.67	20220824	2305	36.44	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
135	20230707	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	30	2	0.98	90427000	29191	31.56	3070	3115	3060	3995	2155	3075	3097.77	2.10	0	2235	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	420	32.68	1.39	12	0.22	95.00	2237.00	4175	20220824	-25.63	2305	20230103	34.71	3775	-17.75	20230607	2305	34.71	20230103	4175	-25.63	20220824	2305	34.71	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
136	20230707	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	20	2	0.65	47169340	15272	16.51	3070	3110	3060	3995	2155	3075	3088.62	2.10	0	2132	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	419	32.58	1.38	12	0.11	95.00	2237.00	4175	20220824	-25.87	2305	20230103	34.27	3775	-18.01	20230607	2305	34.27	20230103	4175	-25.87	20220824	2305	34.27	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
137	20230707	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	10	2	0.33	7791820	2537	2.74	3070	3085	3060	3995	2155	3075	3071.27	2.10	0	357	3215	3145	3100	3030	2985	3122	3007	68	920	500	2210	5	1	13541002	418	32.47	1.38	12	0.02	95.00	2237.00	4175	20220824	-26.11	2305	20230103	33.84	3775	-18.28	20230607	2305	33.84	20230103	4175	-26.11	20220824	2305	33.84	20230103	0.68	N	099410	500	67 억	284097	N	N	N	N
138	20230706	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-75	5	-2.38	286743165	92484	132.08	3140	3170	3055	4095	2205	3150	3100.37	2.13	0	-4264	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	416	32.37	1.37	12	0.68	95.00	2237.00	4175	20220824	-26.35	2305	20230103	33.41	3775	-18.54	20230607	2305	33.41	20230103	4175	-26.35	20220824	2305	33.41	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
139	20230706	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-60	5	-1.90	265017725	85412	121.98	3140	3170	3055	4095	2205	3150	3102.68	2.13	0	-7881	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	418	32.53	1.38	12	0.63	95.00	2237.00	4175	20220824	-25.99	2305	20230103	34.06	3775	-18.15	20230607	2305	34.06	20230103	4175	-25.99	20220824	2305	34.06	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
140	20230706	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-65	5	-2.06	232161080	74769	106.78	3140	3170	3055	4095	2205	3150	3104.90	2.13	0	-6981	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	418	32.47	1.38	12	0.55	95.00	2237.00	4175	20220824	-26.11	2305	20230103	33.84	3775	-18.28	20230607	2305	33.84	20230103	4175	-26.11	20220824	2305	33.84	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
141	20230706	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-45	5	-1.43	209515195	67400	96.26	3140	3170	3075	4095	2205	3150	3108.39	2.13	0	-8602	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	420	32.68	1.39	12	0.50	95.00	2237.00	4175	20220824	-25.63	2305	20230103	34.71	3775	-17.75	20230607	2305	34.71	20230103	4175	-25.63	20220824	2305	34.71	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
142	20230706	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-45	5	-1.43	117269720	37547	53.62	3140	3170	3095	4095	2205	3150	3123.11	2.13	0	-7458	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	420	32.68	1.39	12	0.28	95.00	2237.00	4175	20220824	-25.63	2305	20230103	34.71	3775	-17.75	20230607	2305	34.71	20230103	4175	-25.63	20220824	2305	34.71	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
143	20230706	110640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-25	5	-0.79	101132490	32375	46.24	3140	3170	3095	4095	2205	3150	3123.59	2.13	0	-7118	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	423	32.89	1.40	12	0.24	95.00	2237.00	4175	20220824	-25.15	2305	20230103	35.57	3775	-17.22	20230607	2305	35.57	20230103	4175	-25.15	20220824	2305	35.57	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
144	20230706	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	70110950	22499	32.13	3140	3160	3095	4095	2205	3150	3115.82	2.13	0	-6138	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	427	33.21	1.41	12	0.17	95.00	2237.00	4175	20220824	-24.43	2305	20230103	36.88	3775	-16.42	20230607	2305	36.88	20230103	4175	-24.43	20220824	2305	36.88	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
145	20230706	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-40	5	-1.27	7943270	2541	3.63	3140	3140	3110	4095	2205	3150	3123.54	2.13	0	-1269	3210	3180	3140	3110	3070	3160	3090	68	945	500	2260	5	1	13541002	421	32.74	1.39	12	0.02	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.69	N	099410	500	67 억	288418	N	N	N	N
146	20230705	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-10	5	-0.32	219981845	69981	46.62	3160	3170	3100	4105	2215	3160	3143.45	2.31	0	-21793	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	427	33.16	1.41	12	0.52	95.00	2237.00	4175	20220824	-24.55	2305	20230103	36.66	3775	-16.56	20230607	2305	36.66	20230103	4175	-24.55	20220824	2305	36.66	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
147	20230705	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-10	5	-0.32	216571055	68899	45.90	3160	3170	3100	4105	2215	3160	3143.31	2.31	0	-21680	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	427	33.16	1.41	12	0.51	95.00	2237.00	4175	20220824	-24.55	2305	20230103	36.66	3775	-16.56	20230607	2305	36.66	20230103	4175	-24.55	20220824	2305	36.66	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
148	20230705	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	10	2	0.32	181046855	57616	38.38	3160	3170	3100	4105	2215	3160	3142.30	2.31	0	-21362	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	429	33.37	1.42	12	0.43	95.00	2237.00	4175	20220824	-24.07	2305	20230103	37.53	3775	-16.03	20230607	2305	37.53	20230103	4175	-24.07	20220824	2305	37.53	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
149	20230705	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	5	2	0.16	137048745	43708	29.12	3160	3170	3100	4105	2215	3160	3135.55	2.31	0	-18039	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	429	33.32	1.41	12	0.32	95.00	2237.00	4175	20220824	-24.19	2305	20230103	37.31	3775	-16.16	20230607	2305	37.31	20230103	4175	-24.19	20220824	2305	37.31	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
150	20230705	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-5	5	-0.16	113234340	36152	24.08	3160	3170	3100	4105	2215	3160	3132.17	2.31	0	-17776	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	427	33.21	1.41	12	0.27	95.00	2237.00	4175	20220824	-24.43	2305	20230103	36.88	3775	-16.42	20230607	2305	36.88	20230103	4175	-24.43	20220824	2305	36.88	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
151	20230705	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-10	5	-0.32	91930265	29399	19.58	3160	3165	3100	4105	2215	3160	3126.98	2.31	0	-13450	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	427	33.16	1.41	12	0.22	95.00	2237.00	4175	20220824	-24.55	2305	20230103	36.66	3775	-16.56	20230607	2305	36.66	20230103	4175	-24.55	20220824	2305	36.66	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
152	20230705	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-30	5	-0.95	30256300	9630	6.42	3160	3160	3125	4105	2215	3160	3141.88	2.31	0	-2136	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	424	32.95	1.40	12	0.07	95.00	2237.00	4175	20220824	-25.03	2305	20230103	35.79	3775	-17.09	20230607	2305	35.79	20230103	4175	-25.03	20220824	2305	35.79	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
153	20230705	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	7350930	2327	1.55	3160	3160	3140	4105	2215	3160	3158.97	2.31	0	-142	3353	3256	3088	2991	2823	3305	3040	68	945	500	2270	5	1	13541002	425	33.05	1.40	12	0.02	95.00	2237.00	4175	20220824	-24.79	2305	20230103	36.23	3775	-16.82	20230607	2305	36.23	20230103	4175	-24.79	20220824	2305	36.23	20230103	0.64	N	099410	500	67 억	312133	N	N	N	N
154	20230704	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	60	2	1.94	467324815	149947	206.07	3130	3185	2920	4030	2170	3100	3116.59	2.16	0	19580	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	428	33.26	1.41	12	1.11	95.00	2237.00	4175	20220824	-24.31	2305	20230103	37.09	3775	-16.29	20230607	2305	37.09	20230103	4175	-24.31	20220824	2305	37.09	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
155	20230704	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	40	2	1.29	451665510	144990	199.26	3130	3185	2920	4030	2170	3100	3115.15	2.16	0	19911	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	425	33.05	1.40	12	1.07	95.00	2237.00	4175	20220824	-24.79	2305	20230103	36.23	3775	-16.82	20230607	2305	36.23	20230103	4175	-24.79	20220824	2305	36.23	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
156	20230704	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	65	2	2.10	406123555	130514	179.37	3130	3185	2920	4030	2170	3100	3111.72	2.16	0	16625	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	429	33.32	1.41	12	0.96	95.00	2237.00	4175	20220824	-24.19	2305	20230103	37.31	3775	-16.16	20230607	2305	37.31	20230103	4175	-24.19	20220824	2305	37.31	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
157	20230704	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	50	2	1.61	339112210	109359	150.29	3130	3185	2920	4030	2170	3100	3100.91	2.16	0	18926	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	427	33.16	1.41	12	0.81	95.00	2237.00	4175	20220824	-24.55	2305	20230103	36.66	3775	-16.56	20230607	2305	36.66	20230103	4175	-24.55	20220824	2305	36.66	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
158	20230704	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	70	2	2.26	308173965	99583	136.86	3130	3185	2920	4030	2170	3100	3094.64	2.16	0	18121	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	429	33.37	1.42	12	0.74	95.00	2237.00	4175	20220824	-24.07	2305	20230103	37.53	3775	-16.03	20230607	2305	37.53	20230103	4175	-24.07	20220824	2305	37.53	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
159	20230704	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	50	2	1.61	203793515	66634	91.58	3130	3150	2920	4030	2170	3100	3058.40	2.16	0	5305	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	427	33.16	1.41	12	0.49	95.00	2237.00	4175	20220824	-24.55	2305	20230103	36.66	3775	-16.56	20230607	2305	36.66	20230103	4175	-24.55	20220824	2305	36.66	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
160	20230704	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-45	5	-1.45	140863030	46326	63.67	3130	3130	2920	4030	2170	3100	3040.69	2.16	0	1121	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	414	32.16	1.37	12	0.34	95.00	2237.00	4175	20220824	-26.83	2305	20230103	32.54	3775	-19.07	20230607	2305	32.54	20230103	4175	-26.83	20220824	2305	32.54	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
161	20230704	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	10696715	3443	4.73	3130	3130	3090	4030	2170	3100	3106.80	2.16	0	-2160	3230	3165	3055	2990	2880	3197	3022	68	930	500	2230	5	1	13541002	419	32.58	1.38	12	0.03	95.00	2237.00	4175	20220824	-25.87	2305	20230103	34.27	3775	-18.01	20230607	2305	34.27	20230103	4175	-25.87	20220824	2305	34.27	20230103	0.73	N	099410	500	67 억	292546	N	N	N	N
162	20230703	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	35	2	1.14	223891445	72747	85.24	3065	3120	2945	3980	2150	3065	3077.67	2.22	0	-8549	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	420	32.63	1.39	12	0.54	95.00	2237.00	4175	20220824	-25.75	2305	20230103	34.49	3775	-17.88	20230607	2305	34.49	20230103	4175	-25.75	20220824	2305	34.49	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
163	20230703	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	35	2	1.14	214870620	69834	81.82	3065	3120	2945	3980	2150	3065	3076.88	2.22	0	-8210	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	420	32.63	1.39	12	0.52	95.00	2237.00	4175	20220824	-25.75	2305	20230103	34.49	3775	-17.88	20230607	2305	34.49	20230103	4175	-25.75	20220824	2305	34.49	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
164	20230703	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	40	2	1.31	182031825	59261	69.44	3065	3120	2945	3980	2150	3065	3071.70	2.22	0	-5564	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	420	32.68	1.39	12	0.44	95.00	2237.00	4175	20220824	-25.63	2305	20230103	34.71	3775	-17.75	20230607	2305	34.71	20230103	4175	-25.63	20220824	2305	34.71	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
165	20230703	130605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	45	2	1.47	164547300	53620	62.83	3065	3120	2945	3980	2150	3065	3068.77	2.22	0	-4276	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	421	32.74	1.39	12	0.40	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
166	20230703	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	45	2	1.47	137243965	44821	52.52	3065	3115	2945	3980	2150	3065	3062.05	2.22	0	-748	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	421	32.74	1.39	12	0.33	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
167	20230703	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	35	2	1.14	122970780	40220	47.13	3065	3115	2945	3980	2150	3065	3057.45	2.22	0	-400	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	420	32.63	1.39	12	0.30	95.00	2237.00	4175	20220824	-25.75	2305	20230103	34.49	3775	-17.88	20230607	2305	34.49	20230103	4175	-25.75	20220824	2305	34.49	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
168	20230703	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	45	2	1.47	79751000	26266	30.78	3065	3115	2945	3980	2150	3065	3036.28	2.22	0	518	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	421	32.74	1.39	12	0.19	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N
169	20230703	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	10	2	0.33	54244430	17999	21.09	3065	3100	2945	3980	2150	3065	3013.75	2.22	0	-184	3181	3122	3036	2977	2891	3152	3007	68	915	500	2200	5	1	13541002	416	32.37	1.37	12	0.13	95.00	2237.00	4175	20220824	-26.35	2305	20230103	33.41	3775	-18.54	20230607	2305	33.41	20230103	4175	-26.35	20220824	2305	33.41	20230103	0.74	N	099410	500	67 억	301222	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History