KissMeData/101930/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11820	110	2	0.94	144213200	12192	41.70	11700	11950	11700	15220	8200	11710	11828.66	3.05	0	-1978	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1103	-10.24	0.65	12	0.13	-1154.00	18255.00	17050	20220824	-30.67	9230	20230316	28.06	15120	-21.83	20230216	9230	28.06	20230316	17050	-30.67	20220824	9230	28.06	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
3	20230731	150744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	120	2	1.02	133681470	11301	38.65	11700	11950	11700	15220	8200	11710	11829.17	3.05	0	-1915	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1104	-10.25	0.65	12	0.12	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
4	20230731	140747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	120	2	1.02	116009310	9804	33.53	11700	11950	11700	15220	8200	11710	11832.85	3.05	0	-1762	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1104	-10.25	0.65	12	0.11	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
5	20230731	130747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11800	90	2	0.77	105872480	8947	30.60	11700	11950	11700	15220	8200	11710	11833.29	3.05	0	-1422	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1101	-10.23	0.65	12	0.10	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
6	20230731	120753	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11860	150	2	1.28	89252620	7538	25.78	11700	11950	11700	15220	8200	11710	11840.36	3.05	0	-1078	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1107	-10.28	0.65	12	0.08	-1154.00	18255.00	17050	20220824	-30.44	9230	20230316	28.49	15120	-21.56	20230216	9230	28.49	20230316	17050	-30.44	20220824	9230	28.49	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
7	20230731	110756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11860	150	2	1.28	83380530	7041	24.08	11700	11950	11700	15220	8200	11710	11842.14	3.05	0	-999	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1107	-10.28	0.65	12	0.08	-1154.00	18255.00	17050	20220824	-30.44	9230	20230316	28.49	15120	-21.56	20230216	9230	28.49	20230316	17050	-30.44	20220824	9230	28.49	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
8	20230731	100752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11950	240	2	2.05	70298090	5937	20.31	11700	11950	11700	15220	8200	11710	11840.68	3.05	0	-270	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1115	-10.36	0.65	12	0.06	-1154.00	18255.00	17050	20220824	-29.91	9230	20230316	29.47	15120	-20.97	20230216	9230	29.47	20230316	17050	-29.91	20220824	9230	29.47	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
9	20230731	090745	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	-10	5	-0.09	1006200	86	0.29	11700	11700	11700	15220	8200	11710	11700.00	3.05	0	11	12516	12112	11476	11072	10436	12315	11275	47	3510	500	8190	10	1	9331705	1092	-10.14	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	1.00	N	101930	500	46 억	284629	N	N	N	N
10	20230728	160747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11710	700	2	6.36	334677370	29236	72.21	11040	11880	10840	14310	7710	11010	11447.40	2.99	0	5189	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1093	-10.15	0.64	12	0.31	-1154.00	18255.00	17050	20220824	-31.32	9230	20230316	26.87	15120	-22.55	20230216	9230	26.87	20230316	17050	-31.32	20220824	9230	26.87	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
11	20230728	150747	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11680	670	2	6.09	318884470	27884	68.87	11040	11880	10840	14310	7710	11010	11436.11	2.99	0	5044	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1090	-10.12	0.64	12	0.30	-1154.00	18255.00	17050	20220824	-31.50	9230	20230316	26.54	15120	-22.75	20230216	9230	26.54	20230316	17050	-31.50	20220824	9230	26.54	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
12	20230728	140743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	690	2	6.27	302361460	26463	65.36	11040	11880	10840	14310	7710	11010	11425.82	2.99	0	4484	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1092	-10.14	0.64	12	0.28	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
13	20230728	130746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11710	700	2	6.36	279292620	24486	60.48	11040	11880	10840	14310	7710	11010	11406.22	2.99	0	4491	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1093	-10.15	0.64	12	0.26	-1154.00	18255.00	17050	20220824	-31.32	9230	20230316	26.87	15120	-22.55	20230216	9230	26.87	20230316	17050	-31.32	20220824	9230	26.87	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
14	20230728	120744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11770	760	2	6.90	271360030	23808	58.81	11040	11880	10840	14310	7710	11010	11397.85	2.99	0	4600	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1098	-10.20	0.64	12	0.26	-1154.00	18255.00	17050	20220824	-30.97	9230	20230316	27.52	15120	-22.16	20230216	9230	27.52	20230316	17050	-30.97	20220824	9230	27.52	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
15	20230728	110750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11790	780	2	7.08	262880420	23085	57.02	11040	11880	10840	14310	7710	11010	11387.50	2.99	0	4535	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1100	-10.22	0.65	12	0.25	-1154.00	18255.00	17050	20220824	-30.85	9230	20230316	27.74	15120	-22.02	20230216	9230	27.74	20230316	17050	-30.85	20220824	9230	27.74	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
16	20230728	100741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11540	530	2	4.81	144052840	12933	31.95	11040	11540	10840	14310	7710	11010	11138.39	2.99	0	1511	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1077	-10.00	0.63	12	0.14	-1154.00	18255.00	17050	20220824	-32.32	9230	20230316	25.03	15120	-23.68	20230216	9230	25.03	20230316	17050	-32.32	20220824	9230	25.03	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
17	20230728	090749	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10910	-100	5	-0.91	31408970	2871	7.09	11040	11290	10840	14310	7710	11010	10940.08	2.99	0	-1916	12470	11740	11220	10490	9970	11480	10230	47	3300	500	7700	10	1	9331705	1018	-9.45	0.60	12	0.03	-1154.00	18255.00	17050	20220824	-36.01	9230	20230316	18.20	15120	-27.84	20230216	9230	18.20	20230316	17050	-36.01	20220824	9230	18.20	20230316	1.00	N	101930	500	46 억	279462	N	N	N	N
18	20230727	160742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11010	-540	5	-4.68	453646460	40485	156.25	11560	11950	10700	15010	8090	11550	11205.95	2.93	-5966	5944	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1027	-9.54	0.60	12	0.43	-1154.00	18255.00	17050	20220824	-35.43	9230	20230316	19.28	15120	-27.18	20230216	9230	19.28	20230316	17050	-35.43	20220824	9230	19.28	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
19	20230727	150744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11210	-340	5	-2.94	255234000	22329	86.18	11560	11950	10700	15010	8090	11550	11430.61	2.93	-5966	-579	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1046	-9.71	0.61	12	0.24	-1154.00	18255.00	17050	20220824	-34.25	9230	20230316	21.45	15120	-25.86	20230216	9230	21.45	20230316	17050	-34.25	20220824	9230	21.45	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
20	20230727	140740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	20	2	0.17	127782360	11011	42.50	11560	11950	11450	15010	8090	11550	11604.97	2.93	-5966	-772	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1080	-10.03	0.63	12	0.12	-1154.00	18255.00	17050	20220824	-32.14	9230	20230316	25.35	15120	-23.48	20230216	9230	25.35	20230316	17050	-32.14	20220824	9230	25.35	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
21	20230727	130739	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11580	30	2	0.26	122940320	10590	40.87	11560	11950	11450	15010	8090	11550	11609.10	2.93	-5966	-772	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1081	-10.03	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.08	9230	20230316	25.46	15120	-23.41	20230216	9230	25.46	20230316	17050	-32.08	20220824	9230	25.46	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
22	20230727	120740	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11680	130	2	1.13	104918250	9026	34.83	11560	11950	11450	15010	8090	11550	11624.00	2.93	-5966	-1033	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1090	-10.12	0.64	12	0.10	-1154.00	18255.00	17050	20220824	-31.50	9230	20230316	26.54	15120	-22.75	20230216	9230	26.54	20230316	17050	-31.50	20220824	9230	26.54	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
23	20230727	110744	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11690	140	2	1.21	98610870	8485	32.75	11560	11950	11450	15010	8090	11550	11621.79	2.93	-5966	-944	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1091	-10.13	0.64	12	0.09	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
24	20230727	100741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11690	140	2	1.21	82775430	7134	27.53	11560	11950	11450	15010	8090	11550	11602.95	2.93	-5966	-437	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1091	-10.13	0.64	12	0.08	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
25	20230727	090738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11580	30	2	0.26	231550	20	0.08	11560	11580	11550	15010	8090	11550	11577.50	2.93	-5966	-12	12236	11892	11586	11242	10936	11740	11090	47	3460	500	8080	10	1	9331705	1081	-10.03	0.63	12	0.00	-1154.00	18255.00	17050	20220824	-32.08	9230	20230316	25.46	15120	-23.41	20230216	9230	25.46	20230316	17050	-32.08	20220824	9230	25.46	20230316	0.96	N	101930	500	46 억	273518	N	N	N	N
26	20230726	160738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11550	-330	5	-2.78	297304260	25911	95.50	11930	11930	11280	15440	8320	11880	11473.46	2.99	0	-5987	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1078	-10.01	0.63	12	0.28	-1154.00	18255.00	17050	20220824	-32.26	9230	20230316	25.14	15120	-23.61	20230216	9230	25.14	20230316	17050	-32.26	20220824	9230	25.14	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
27	20230726	150742	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11550	-330	5	-2.78	271158910	23642	87.14	11930	11930	11280	15440	8320	11880	11469.37	2.99	0	-5578	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1078	-10.01	0.63	12	0.25	-1154.00	18255.00	17050	20220824	-32.26	9230	20230316	25.14	15120	-23.61	20230216	9230	25.14	20230316	17050	-32.26	20220824	9230	25.14	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
28	20230726	140737	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11500	-380	5	-3.20	253855640	22135	81.58	11930	11930	11280	15440	8320	11880	11468.52	2.99	0	-5853	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1073	-9.97	0.63	12	0.24	-1154.00	18255.00	17050	20220824	-32.55	9230	20230316	24.59	15120	-23.94	20230216	9230	24.59	20230316	17050	-32.55	20220824	9230	24.59	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
29	20230726	130735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11560	-320	5	-2.69	215554060	18800	69.29	11930	11930	11280	15440	8320	11880	11465.64	2.99	0	-5348	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1079	-10.02	0.63	12	0.20	-1154.00	18255.00	17050	20220824	-32.20	9230	20230316	25.24	15120	-23.54	20230216	9230	25.24	20230316	17050	-32.20	20220824	9230	25.24	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
30	20230726	120738	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11460	-420	5	-3.54	159304000	13844	51.02	11930	11930	11280	15440	8320	11880	11507.08	2.99	0	-4532	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1069	-9.93	0.63	12	0.15	-1154.00	18255.00	17050	20220824	-32.79	9230	20230316	24.16	15120	-24.21	20230216	9230	24.16	20230316	17050	-32.79	20220824	9230	24.16	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
31	20230726	110732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11360	-520	5	-4.38	100954880	8779	32.36	11930	11930	11280	15440	8320	11880	11499.59	2.99	0	-3585	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1060	-9.84	0.62	12	0.09	-1154.00	18255.00	17050	20220824	-33.37	9230	20230316	23.08	15120	-24.87	20230216	9230	23.08	20230316	17050	-33.37	20220824	9230	23.08	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
32	20230726	100739	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11800	-80	5	-0.67	41279440	3557	13.11	11930	11930	11370	15440	8320	11880	11605.13	2.99	0	-1625	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1101	-10.23	0.65	12	0.04	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
33	20230726	090733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11710	-170	5	-1.43	1971660	167	0.62	11930	11930	11710	15440	8320	11880	11806.35	2.99	0	-145	12453	12166	11933	11646	11413	12050	11530	47	3560	500	8310	10	1	9331705	1093	-10.15	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.32	9230	20230316	26.87	15120	-22.55	20230216	9230	26.87	20230316	17050	-31.32	20220824	9230	26.87	20230316	0.93	N	101930	500	46 억	279484	N	N	N	N
34	20230725	160731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11880	0	3	0.00	319751960	27132	314.57	12150	12220	11700	15440	8320	11880	11784.87	3.00	0	-926	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1109	-10.29	0.65	12	0.29	-1154.00	18255.00	17050	20220824	-30.32	9230	20230316	28.71	15120	-21.43	20230216	9230	28.71	20230316	17050	-30.32	20220824	9230	28.71	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
35	20230725	150724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11860	-20	5	-0.17	272959240	23172	268.66	12150	12220	11700	15440	8320	11880	11779.70	3.00	0	-909	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1107	-10.28	0.65	12	0.25	-1154.00	18255.00	17050	20220824	-30.44	9230	20230316	28.49	15120	-21.56	20230216	9230	28.49	20230316	17050	-30.44	20220824	9230	28.49	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
36	20230725	140724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11840	-40	5	-0.34	266588900	22631	262.39	12150	12220	11700	15440	8320	11880	11779.81	3.00	0	-1074	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1105	-10.26	0.65	12	0.24	-1154.00	18255.00	17050	20220824	-30.56	9230	20230316	28.28	15120	-21.69	20230216	9230	28.28	20230316	17050	-30.56	20220824	9230	28.28	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
37	20230725	130731	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	-50	5	-0.42	250948590	21307	247.04	12150	12220	11700	15440	8320	11880	11777.75	3.00	0	-682	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1104	-10.25	0.65	12	0.23	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
38	20230725	120730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11780	-100	5	-0.84	200678090	17057	197.76	12150	12220	11700	15440	8320	11880	11765.15	3.00	0	-1314	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1099	-10.21	0.65	12	0.18	-1154.00	18255.00	17050	20220824	-30.91	9230	20230316	27.63	15120	-22.09	20230216	9230	27.63	20230316	17050	-30.91	20220824	9230	27.63	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
39	20230725	110729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11750	-130	5	-1.09	182590680	15518	179.92	12150	12220	11700	15440	8320	11880	11766.38	3.00	0	-1144	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1096	-10.18	0.64	12	0.17	-1154.00	18255.00	17050	20220824	-31.09	9230	20230316	27.30	15120	-22.29	20230216	9230	27.30	20230316	17050	-31.09	20220824	9230	27.30	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
40	20230725	100728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11730	-150	5	-1.26	95551150	8086	93.75	12150	12220	11710	15440	8320	11880	11816.86	3.00	0	-702	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1095	-10.16	0.64	12	0.09	-1154.00	18255.00	17050	20220824	-31.20	9230	20230316	27.09	15120	-22.42	20230216	9230	27.09	20230316	17050	-31.20	20220824	9230	27.09	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
41	20230725	090728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11810	-70	5	-0.59	6667080	556	6.45	12150	12150	11810	15440	8320	11880	11991.15	3.00	0	-39	12413	12146	11983	11716	11553	12065	11635	47	3560	500	8310	10	1	9331705	1102	-10.23	0.65	12	0.01	-1154.00	18255.00	17050	20220824	-30.73	9230	20230316	27.95	15120	-21.89	20230216	9230	27.95	20230316	17050	-30.73	20220824	9230	27.95	20230316	0.93	N	101930	500	46 억	280410	N	N	N	N
42	20230724	160730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11880	-90	5	-0.75	102730760	8621	51.39	12250	12250	11820	15560	8380	11970	11916.34	3.05	0	-4106	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1109	-10.29	0.65	12	0.09	-1154.00	18255.00	17050	20220824	-30.32	9230	20230316	28.71	15120	-21.43	20230216	9230	28.71	20230316	17050	-30.32	20220824	9230	28.71	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
43	20230724	150727	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11850	-120	5	-1.00	89564800	7511	44.77	12250	12250	11820	15560	8380	11970	11924.48	3.05	0	-3864	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1106	-10.27	0.65	12	0.08	-1154.00	18255.00	17050	20220824	-30.50	9230	20230316	28.39	15120	-21.63	20230216	9230	28.39	20230316	17050	-30.50	20220824	9230	28.39	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
44	20230724	140724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11920	-50	5	-0.42	76429920	6403	38.17	12250	12250	11840	15560	8380	11970	11936.58	3.05	0	-3402	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1112	-10.33	0.65	12	0.07	-1154.00	18255.00	17050	20220824	-30.09	9230	20230316	29.14	15120	-21.16	20230216	9230	29.14	20230316	17050	-30.09	20220824	9230	29.14	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
45	20230724	130726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11940	-30	5	-0.25	43015550	3589	21.39	12250	12250	11880	15560	8380	11970	11985.39	3.05	0	-2066	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1114	-10.35	0.65	12	0.04	-1154.00	18255.00	17050	20220824	-29.97	9230	20230316	29.36	15120	-21.03	20230216	9230	29.36	20230316	17050	-29.97	20220824	9230	29.36	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
46	20230724	120726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11960	-10	5	-0.08	30552110	2542	15.15	12250	12250	11880	15560	8380	11970	12018.93	3.05	0	-1172	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1116	-10.36	0.66	12	0.03	-1154.00	18255.00	17050	20220824	-29.85	9230	20230316	29.58	15120	-20.90	20230216	9230	29.58	20230316	17050	-29.85	20220824	9230	29.58	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
47	20230724	110730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11970	0	3	0.00	26975480	2242	13.36	12250	12250	11880	15560	8380	11970	12031.88	3.05	0	-1071	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1117	-10.37	0.66	12	0.02	-1154.00	18255.00	17050	20220824	-29.79	9230	20230316	29.69	15120	-20.83	20230216	9230	29.69	20230316	17050	-29.79	20220824	9230	29.69	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
48	20230724	100722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12070	100	2	0.84	6647910	552	3.29	12250	12250	11880	15560	8380	11970	12043.32	3.05	0	-71	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1126	-10.46	0.66	12	0.01	-1154.00	18255.00	17050	20220824	-29.21	9230	20230316	30.77	15120	-20.17	20230216	9230	30.77	20230316	17050	-29.21	20220824	9230	30.77	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
49	20230724	090726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12240	270	2	2.26	1371970	112	0.67	12250	12250	12230	15560	8380	11970	12249.73	3.05	0	-12	12450	12210	11960	11720	11470	12085	11595	47	3590	500	8370	10	1	9331705	1142	-10.61	0.67	12	0.00	-1154.00	18255.00	17050	20220824	-28.21	9230	20230316	32.61	15120	-19.05	20230216	9230	32.61	20230316	17050	-28.21	20220824	9230	32.61	20230316	0.93	N	101930	500	46 억	284506	N	N	N	N
50	20230721	160719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11970	-130	5	-1.07	200121760	16777	98.50	12200	12200	11710	15730	8470	12100	11928.27	3.09	0	-3938	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1117	-10.37	0.66	12	0.18	-1154.00	18255.00	17050	20220824	-29.79	9230	20230316	29.69	15120	-20.83	20230216	9230	29.69	20230316	17050	-29.79	20220824	9230	29.69	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
51	20230721	150722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11910	-190	5	-1.57	175194030	14692	86.26	12200	12200	11710	15730	8470	12100	11924.45	3.09	0	-3165	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1111	-10.32	0.65	12	0.16	-1154.00	18255.00	17050	20220824	-30.15	9230	20230316	29.04	15120	-21.23	20230216	9230	29.04	20230316	17050	-30.15	20220824	9230	29.04	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
52	20230721	140719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11990	-110	5	-0.91	160224740	13434	78.87	12200	12200	11710	15730	8470	12100	11926.81	3.09	0	-2797	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1119	-10.39	0.66	12	0.14	-1154.00	18255.00	17050	20220824	-29.68	9230	20230316	29.90	15120	-20.70	20230216	9230	29.90	20230316	17050	-29.68	20220824	9230	29.90	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
53	20230721	130722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11870	-230	5	-1.90	140678990	11800	69.28	12200	12200	11710	15730	8470	12100	11921.95	3.09	0	-2350	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1108	-10.29	0.65	12	0.13	-1154.00	18255.00	17050	20220824	-30.38	9230	20230316	28.60	15120	-21.49	20230216	9230	28.60	20230316	17050	-30.38	20220824	9230	28.60	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
54	20230721	120730	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11980	-120	5	-0.99	63683120	5331	31.30	12200	12200	11710	15730	8470	12100	11945.81	3.09	0	-2309	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1118	-10.38	0.66	12	0.06	-1154.00	18255.00	17050	20220824	-29.74	9230	20230316	29.79	15120	-20.77	20230216	9230	29.79	20230316	17050	-29.74	20220824	9230	29.79	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
55	20230721	110725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11950	-150	5	-1.24	51248080	4289	25.18	12200	12200	11710	15730	8470	12100	11948.72	3.09	0	-2042	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1115	-10.36	0.65	12	0.05	-1154.00	18255.00	17050	20220824	-29.91	9230	20230316	29.47	15120	-20.97	20230216	9230	29.47	20230316	17050	-29.91	20220824	9230	29.47	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
56	20230721	100725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12000	-100	5	-0.83	47862110	4006	23.52	12200	12200	11710	15730	8470	12100	11947.61	3.09	0	-1898	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1120	-10.40	0.66	12	0.04	-1154.00	18255.00	17050	20220824	-29.62	9230	20230316	30.01	15120	-20.63	20230216	9230	30.01	20230316	17050	-29.62	20220824	9230	30.01	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
57	20230721	090724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12100	0	3	0.00	617300	51	0.30	12200	12200	12100	15730	8470	12100	12103.92	3.09	0	-45	12513	12306	12003	11796	11493	12155	11645	47	3630	500	8470	10	1	9331705	1129	-10.49	0.66	12	0.00	-1154.00	18255.00	17050	20220824	-29.03	9230	20230316	31.09	15120	-19.97	20230216	9230	31.09	20230316	17050	-29.03	20220824	9230	31.09	20230316	0.93	N	101930	500	46 억	288455	N	N	N	N
58	20230720	160718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12100	-10	5	-0.08	204004610	17033	60.73	12110	12210	11700	15740	8480	12110	11976.95	3.12	0	-2900	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1129	-10.49	0.66	12	0.18	-1154.00	18255.00	17050	20220824	-29.03	9230	20230316	31.09	15120	-19.97	20230216	9230	31.09	20230316	17050	-29.03	20220824	9230	31.09	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
59	20230720	150718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12000	-110	5	-0.91	190178120	15890	56.66	12110	12210	11700	15740	8480	12110	11968.42	3.12	0	-2900	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1120	-10.40	0.66	12	0.17	-1154.00	18255.00	17050	20220824	-29.62	9230	20230316	30.01	15120	-20.63	20230216	9230	30.01	20230316	17050	-29.62	20220824	9230	30.01	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
60	20230720	140717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12060	-50	5	-0.41	163637210	13684	48.79	12110	12210	11700	15740	8480	12110	11958.29	3.12	0	-3153	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1125	-10.45	0.66	12	0.15	-1154.00	18255.00	17050	20220824	-29.27	9230	20230316	30.66	15120	-20.24	20230216	9230	30.66	20230316	17050	-29.27	20220824	9230	30.66	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
61	20230720	130716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12060	-50	5	-0.41	156848950	13121	46.79	12110	12210	11700	15740	8480	12110	11954.04	3.12	0	-2955	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1125	-10.45	0.66	12	0.14	-1154.00	18255.00	17050	20220824	-29.27	9230	20230316	30.66	15120	-20.24	20230216	9230	30.66	20230316	17050	-29.27	20220824	9230	30.66	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
62	20230720	120722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11960	-150	5	-1.24	131051680	10972	39.12	12110	12210	11700	15740	8480	12110	11944.19	3.12	0	-3936	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1116	-10.36	0.66	12	0.12	-1154.00	18255.00	17050	20220824	-29.85	9230	20230316	29.58	15120	-20.90	20230216	9230	29.58	20230316	17050	-29.85	20220824	9230	29.58	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
63	20230720	110720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12000	-110	5	-0.91	119022960	9968	35.54	12110	12210	11700	15740	8480	12110	11940.51	3.12	0	-4140	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1120	-10.40	0.66	12	0.11	-1154.00	18255.00	17050	20220824	-29.62	9230	20230316	30.01	15120	-20.63	20230216	9230	30.01	20230316	17050	-29.62	20220824	9230	30.01	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
64	20230720	100713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12000	-110	5	-0.91	51026040	4258	15.18	12110	12210	11930	15740	8480	12110	11983.57	3.12	0	-2842	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1120	-10.40	0.66	12	0.05	-1154.00	18255.00	17050	20220824	-29.62	9230	20230316	30.01	15120	-20.63	20230216	9230	30.01	20230316	17050	-29.62	20220824	9230	30.01	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
65	20230720	090713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12060	-50	5	-0.41	483560	40	0.14	12110	12210	12060	15740	8480	12110	12089.00	3.12	0	-8	12570	12340	12140	11910	11710	12455	12025	47	3630	500	8470	10	1	9331705	1125	-10.45	0.66	12	0.00	-1154.00	18255.00	17050	20220824	-29.27	9230	20230316	30.66	15120	-20.24	20230216	9230	30.66	20230316	17050	-29.27	20220824	9230	30.66	20230316	0.92	N	101930	500	46 억	291355	N	N	N	N
66	20230719	160727	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12110	-30	5	-0.25	335894410	27758	132.52	12020	12370	11940	15780	8500	12140	12100.80	3.01	0	10055	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1130	-10.49	0.66	12	0.30	-1154.00	18255.00	17050	20220824	-28.97	9230	20230316	31.20	15120	-19.91	20230216	9230	31.20	20230316	17050	-28.97	20220824	9230	31.20	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
67	20230719	150727	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12240	100	2	0.82	153603080	12614	60.22	12020	12370	11940	15780	8500	12140	12177.19	3.01	0	1259	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1142	-10.61	0.67	12	0.14	-1154.00	18255.00	17050	20220824	-28.21	9230	20230316	32.61	15120	-19.05	20230216	9230	32.61	20230316	17050	-28.21	20220824	9230	32.61	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
68	20230719	140728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12290	150	2	1.24	134773790	11075	52.87	12020	12370	11940	15780	8500	12140	12169.19	3.01	0	1323	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1147	-10.65	0.67	12	0.12	-1154.00	18255.00	17050	20220824	-27.92	9230	20230316	33.15	15120	-18.72	20230216	9230	33.15	20230316	17050	-27.92	20220824	9230	33.15	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
69	20230719	130720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12210	70	2	0.58	129579040	10649	50.84	12020	12370	11940	15780	8500	12140	12168.19	3.01	0	1598	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1139	-10.58	0.67	12	0.11	-1154.00	18255.00	17050	20220824	-28.39	9230	20230316	32.29	15120	-19.25	20230216	9230	32.29	20230316	17050	-28.39	20220824	9230	32.29	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
70	20230719	120729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12270	130	2	1.07	120486070	9905	47.29	12020	12370	11940	15780	8500	12140	12164.17	3.01	0	2000	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1145	-10.63	0.67	12	0.11	-1154.00	18255.00	17050	20220824	-28.04	9230	20230316	32.94	15120	-18.85	20230216	9230	32.94	20230316	17050	-28.04	20220824	9230	32.94	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
71	20230719	110728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12270	130	2	1.07	113634550	9346	44.62	12020	12370	11940	15780	8500	12140	12158.63	3.01	0	2051	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1145	-10.63	0.67	12	0.10	-1154.00	18255.00	17050	20220824	-28.04	9230	20230316	32.94	15120	-18.85	20230216	9230	32.94	20230316	17050	-28.04	20220824	9230	32.94	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
72	20230719	100722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12290	150	2	1.24	77662780	6424	30.67	12020	12350	11940	15780	8500	12140	12089.47	3.01	0	975	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1147	-10.65	0.67	12	0.07	-1154.00	18255.00	17050	20220824	-27.92	9230	20230316	33.15	15120	-18.72	20230216	9230	33.15	20230316	17050	-27.92	20220824	9230	33.15	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
73	20230719	090723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12130	-10	5	-0.08	5601490	463	2.21	12020	12140	12020	15780	8500	12140	12098.25	3.01	0	-282	12666	12402	12216	11952	11766	12310	11860	47	3640	500	8490	10	1	9331705	1132	-10.51	0.66	12	0.00	-1154.00	18255.00	17050	20220824	-28.86	9230	20230316	31.42	15120	-19.78	20230216	9230	31.42	20230316	17050	-28.86	20220824	9230	31.42	20230316	0.94	N	101930	500	46 억	281299	N	N	N	N
74	20230718	160721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12140	-280	5	-2.25	253092360	20893	109.70	12420	12480	12030	16140	8700	12420	12113.73	3.09	0	-6520	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1133	-10.52	0.67	12	0.22	-1154.00	18255.00	17050	20220824	-28.80	9230	20230316	31.53	15120	-19.71	20230216	9230	31.53	20230316	17050	-28.80	20220824	9230	31.53	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
75	20230718	150721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12140	-280	5	-2.25	218904040	18069	94.88	12420	12480	12030	16140	8700	12420	12114.90	3.09	0	-6834	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1133	-10.52	0.67	12	0.19	-1154.00	18255.00	17050	20220824	-28.80	9230	20230316	31.53	15120	-19.71	20230216	9230	31.53	20230316	17050	-28.80	20220824	9230	31.53	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
76	20230718	140718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12050	-370	5	-2.98	162262100	13383	70.27	12420	12480	12030	16140	8700	12420	12124.49	3.09	0	-6074	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1124	-10.44	0.66	12	0.14	-1154.00	18255.00	17050	20220824	-29.33	9230	20230316	30.55	15120	-20.30	20230216	9230	30.55	20230316	17050	-29.33	20220824	9230	30.55	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
77	20230718	130718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12090	-330	5	-2.66	143215230	11806	61.99	12420	12480	12030	16140	8700	12420	12130.72	3.09	0	-5378	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1128	-10.48	0.66	12	0.13	-1154.00	18255.00	17050	20220824	-29.09	9230	20230316	30.99	15120	-20.04	20230216	9230	30.99	20230316	17050	-29.09	20220824	9230	30.99	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
78	20230718	120724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12040	-380	5	-3.06	126650020	10433	54.78	12420	12480	12030	16140	8700	12420	12139.37	3.09	0	-4834	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1124	-10.43	0.66	12	0.11	-1154.00	18255.00	17050	20220824	-29.38	9230	20230316	30.44	15120	-20.37	20230216	9230	30.44	20230316	17050	-29.38	20220824	9230	30.44	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
79	20230718	110725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12170	-250	5	-2.01	77777360	6385	33.53	12420	12480	12110	16140	8700	12420	12181.26	3.09	0	-2299	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1136	-10.55	0.67	12	0.07	-1154.00	18255.00	17050	20220824	-28.62	9230	20230316	31.85	15120	-19.51	20230216	9230	31.85	20230316	17050	-28.62	20220824	9230	31.85	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
80	20230718	100717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12110	-310	5	-2.50	66641280	5466	28.70	12420	12480	12110	16140	8700	12420	12191.96	3.09	0	-1559	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1130	-10.49	0.66	12	0.06	-1154.00	18255.00	17050	20220824	-28.97	9230	20230316	31.20	15120	-19.91	20230216	9230	31.20	20230316	17050	-28.97	20220824	9230	31.20	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
81	20230718	090716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12390	-30	5	-0.24	4894470	395	2.07	12420	12480	12350	16140	8700	12420	12391.06	3.09	0	-33	12820	12620	12480	12280	12140	12550	12210	47	3720	500	8690	10	1	9331705	1156	-10.74	0.68	12	0.00	-1154.00	18255.00	17050	20220824	-27.33	9230	20230316	34.24	15120	-18.06	20230216	9230	34.24	20230316	17050	-27.33	20220824	9230	34.24	20230316	0.93	N	101930	500	46 억	287946	N	N	N	N
82	20230717	160718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12420	-260	5	-2.05	237823120	19043	31.94	12670	12680	12340	16480	8880	12680	12488.75	3.10	0	-1134	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1159	-10.76	0.68	12	0.20	-1154.00	18255.00	17050	20220824	-27.16	9230	20230316	34.56	15120	-17.86	20230216	9230	34.56	20230316	17050	-27.16	20220824	9230	34.56	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
83	20230717	150714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12460	-220	5	-1.74	234283050	18758	31.46	12670	12680	12340	16480	8880	12680	12489.77	3.10	0	-1068	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1163	-10.80	0.68	12	0.20	-1154.00	18255.00	17050	20220824	-26.92	9230	20230316	34.99	15120	-17.59	20230216	9230	34.99	20230316	17050	-26.92	20220824	9230	34.99	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
84	20230717	140717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12400	-280	5	-2.21	208114390	16653	27.93	12670	12680	12340	16480	8880	12680	12497.11	3.10	0	-813	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1157	-10.75	0.68	12	0.18	-1154.00	18255.00	17050	20220824	-27.27	9230	20230316	34.34	15120	-17.99	20230216	9230	34.34	20230316	17050	-27.27	20220824	9230	34.34	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
85	20230717	130711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12370	-310	5	-2.44	190032620	15190	25.48	12670	12680	12370	16480	8880	12680	12510.38	3.10	0	-556	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1154	-10.72	0.68	12	0.16	-1154.00	18255.00	17050	20220824	-27.45	9230	20230316	34.02	15120	-18.19	20230216	9230	34.02	20230316	17050	-27.45	20220824	9230	34.02	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
86	20230717	120719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12580	-100	5	-0.79	129249180	10311	17.29	12670	12680	12460	16480	8880	12680	12535.08	3.10	0	2009	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1174	-10.90	0.69	12	0.11	-1154.00	18255.00	17050	20220824	-26.22	9230	20230316	36.29	15120	-16.80	20230216	9230	36.29	20230316	17050	-26.22	20220824	9230	36.29	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
87	20230717	110711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12590	-90	5	-0.71	93368970	7449	12.49	12670	12680	12460	16480	8880	12680	12534.43	3.10	0	2644	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1175	-10.91	0.69	12	0.08	-1154.00	18255.00	17050	20220824	-26.16	9230	20230316	36.40	15120	-16.73	20230216	9230	36.40	20230316	17050	-26.16	20220824	9230	36.40	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
88	20230717	100712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12510	-170	5	-1.34	83256910	6644	11.14	12670	12680	12460	16480	8880	12680	12531.14	3.10	0	2323	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1167	-10.84	0.69	12	0.07	-1154.00	18255.00	17050	20220824	-26.63	9230	20230316	35.54	15120	-17.26	20230216	9230	35.54	20230316	17050	-26.63	20220824	9230	35.54	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
89	20230717	090711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12500	-180	5	-1.42	3587590	285	0.48	12670	12680	12460	16480	8880	12680	12588.04	3.10	0	66	13540	13110	12670	12240	11800	12890	12020	47	3800	500	8870	10	1	9331705	1166	-10.83	0.68	12	0.00	-1154.00	18255.00	17050	20220824	-26.69	9230	20230316	35.43	15120	-17.33	20230216	9230	35.43	20230316	17050	-26.69	20220824	9230	35.43	20230316	0.94	N	101930	500	46 억	289077	N	N	N	N
90	20230714	160711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12680	-160	5	-1.25	742996130	59604	140.87	13100	13100	12230	16690	8990	12840	12465.54	3.19	0	-8654	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1183	-10.99	0.69	12	0.64	-1154.00	18255.00	17050	20220824	-25.63	9230	20230316	37.38	15120	-16.14	20230216	9230	37.38	20230316	17050	-25.63	20220824	9230	37.38	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
91	20230714	150714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12670	-170	5	-1.32	723808760	58085	137.28	13100	13100	12230	16690	8990	12840	12461.20	3.19	0	-8863	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1182	-10.98	0.69	12	0.62	-1154.00	18255.00	17050	20220824	-25.69	9230	20230316	37.27	15120	-16.20	20230216	9230	37.27	20230316	17050	-25.69	20220824	9230	37.27	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
92	20230714	140718	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12470	-370	5	-2.88	535300360	43021	101.68	13100	13100	12230	16690	8990	12840	12442.77	3.19	0	-10359	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1164	-10.81	0.68	12	0.46	-1154.00	18255.00	17050	20220824	-26.86	9230	20230316	35.10	15120	-17.53	20230216	9230	35.10	20230316	17050	-26.86	20220824	9230	35.10	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
93	20230714	130708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12480	-360	5	-2.80	494084260	39717	93.87	13100	13100	12230	16690	8990	12840	12440.12	3.19	0	-9429	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1165	-10.81	0.68	12	0.43	-1154.00	18255.00	17050	20220824	-26.80	9230	20230316	35.21	15120	-17.46	20230216	9230	35.21	20230316	17050	-26.80	20220824	9230	35.21	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
94	20230714	120710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12470	-370	5	-2.88	450892720	36245	85.66	13100	13100	12230	16690	8990	12840	12440.14	3.19	0	-8507	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1164	-10.81	0.68	12	0.39	-1154.00	18255.00	17050	20220824	-26.86	9230	20230316	35.10	15120	-17.53	20230216	9230	35.10	20230316	17050	-26.86	20220824	9230	35.10	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
95	20230714	110715	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12390	-450	5	-3.50	408094370	32791	77.50	13100	13100	12230	16690	8990	12840	12445.32	3.19	0	-7022	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1156	-10.74	0.68	12	0.35	-1154.00	18255.00	17050	20220824	-27.33	9230	20230316	34.24	15120	-18.06	20230216	9230	34.24	20230316	17050	-27.33	20220824	9230	34.24	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
96	20230714	100717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12490	-350	5	-2.73	183657350	14572	34.44	13100	13100	12470	16690	8990	12840	12603.44	3.19	0	-9495	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1166	-10.82	0.68	12	0.16	-1154.00	18255.00	17050	20220824	-26.74	9230	20230316	35.32	15120	-17.39	20230216	9230	35.32	20230316	17050	-26.74	20220824	9230	35.32	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
97	20230714	090713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12640	-200	5	-1.56	42371390	3303	7.81	13100	13100	12610	16690	8990	12840	12828.15	3.19	0	-2535	13220	13030	12770	12580	12320	12900	12450	47	3850	500	8980	10	1	9331705	1180	-10.95	0.69	12	0.04	-1154.00	18255.00	17050	20220824	-25.87	9230	20230316	36.94	15120	-16.40	20230216	9230	36.94	20230316	17050	-25.87	20220824	9230	36.94	20230316	0.93	N	101930	500	46 억	297671	N	N	N	N
98	20230713	160710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12840	-20	5	-0.16	534301410	42033	63.65	12900	12960	12510	16710	9010	12860	12711.47	3.33	0	-13545	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1198	-11.13	0.70	12	0.45	-1154.00	18255.00	17050	20220824	-24.69	9230	20230316	39.11	15120	-15.08	20230216	9230	39.11	20230316	17050	-24.69	20220824	9230	39.11	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
99	20230713	150706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12660	-200	5	-1.56	508199670	39987	60.55	12900	12960	12510	16710	9010	12860	12709.12	3.33	0	-12854	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1181	-10.97	0.69	12	0.43	-1154.00	18255.00	17050	20220824	-25.75	9230	20230316	37.16	15120	-16.27	20230216	9230	37.16	20230316	17050	-25.75	20220824	9230	37.16	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
100	20230713	140705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12620	-240	5	-1.87	461707740	36291	54.95	12900	12960	12530	16710	9010	12860	12722.38	3.33	0	-11925	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1178	-10.94	0.69	12	0.39	-1154.00	18255.00	17050	20220824	-25.98	9230	20230316	36.73	15120	-16.53	20230216	9230	36.73	20230316	17050	-25.98	20220824	9230	36.73	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
101	20230713	130708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12700	-160	5	-1.24	407420830	31981	48.43	12900	12960	12610	16710	9010	12860	12739.46	3.33	0	-11508	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1185	-11.01	0.70	12	0.34	-1154.00	18255.00	17050	20220824	-25.51	9230	20230316	37.59	15120	-16.01	20230216	9230	37.59	20230316	17050	-25.51	20220824	9230	37.59	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
102	20230713	120704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12790	-70	5	-0.54	336956160	26411	39.99	12900	12960	12610	16710	9010	12860	12758.18	3.33	0	-11804	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1194	-11.08	0.70	12	0.28	-1154.00	18255.00	17050	20220824	-24.99	9230	20230316	38.57	15120	-15.41	20230216	9230	38.57	20230316	17050	-24.99	20220824	9230	38.57	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
103	20230713	110708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12790	-70	5	-0.54	229280850	17926	27.14	12900	12960	12720	16710	9010	12860	12790.41	3.33	0	-6668	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1194	-11.08	0.70	12	0.19	-1154.00	18255.00	17050	20220824	-24.99	9230	20230316	38.57	15120	-15.41	20230216	9230	38.57	20230316	17050	-24.99	20220824	9230	38.57	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
104	20230713	100705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12750	-110	5	-0.86	168024170	13124	19.87	12900	12960	12730	16710	9010	12860	12802.82	3.33	0	-6437	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1190	-11.05	0.70	12	0.14	-1154.00	18255.00	17050	20220824	-25.22	9230	20230316	38.14	15120	-15.67	20230216	9230	38.14	20230316	17050	-25.22	20220824	9230	38.14	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
105	20230713	090646	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12780	-80	5	-0.62	45380080	3530	5.35	12900	12960	12780	16710	9010	12860	12855.55	3.33	0	-2510	13540	13200	12790	12450	12040	13370	12620	47	3850	500	9000	10	1	9331705	1193	-11.07	0.70	12	0.04	-1154.00	18255.00	17050	20220824	-25.04	9230	20230316	38.46	15120	-15.48	20230216	9230	38.46	20230316	17050	-25.04	20220824	9230	38.46	20230316	0.90	N	101930	500	46 억	310927	N	N	N	N
106	20230712	160702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12860	350	2	2.80	846663270	65524	117.59	12600	13130	12380	16260	8760	12510	12921.42	3.28	0	4281	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1200	-11.14	0.70	12	0.70	-1154.00	18255.00	17050	20220824	-24.57	9230	20230316	39.33	15120	-14.95	20230216	9230	39.33	20230316	17050	-24.57	20220824	9230	39.33	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
107	20230712	150658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12870	360	2	2.88	803676910	62184	111.60	12600	13130	12380	16260	8760	12510	12924.18	3.28	0	4175	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1201	-11.15	0.71	12	0.67	-1154.00	18255.00	17050	20220824	-24.52	9230	20230316	39.44	15120	-14.88	20230216	9230	39.44	20230316	17050	-24.52	20220824	9230	39.44	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
108	20230712	140656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12910	400	2	3.20	650483760	50279	90.23	12600	13130	12380	16260	8760	12510	12937.48	3.28	0	6359	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1205	-11.19	0.71	12	0.54	-1154.00	18255.00	17050	20220824	-24.28	9230	20230316	39.87	15120	-14.62	20230216	9230	39.87	20230316	17050	-24.28	20220824	9230	39.87	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
109	20230712	130659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	13070	560	2	4.48	599803820	46369	83.21	12600	13130	12380	16260	8760	12510	12935.45	3.28	0	6418	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1220	-11.33	0.72	12	0.50	-1154.00	18255.00	17050	20220824	-23.34	9230	20230316	41.60	15120	-13.56	20230216	9230	41.60	20230316	17050	-23.34	20220824	9230	41.60	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
110	20230712	120700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12980	470	2	3.76	461072470	35702	64.07	12600	13130	12380	16260	8760	12510	12914.47	3.28	0	4176	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1211	-11.25	0.71	12	0.38	-1154.00	18255.00	17050	20220824	-23.87	9230	20230316	40.63	15120	-14.15	20230216	9230	40.63	20230316	17050	-23.87	20220824	9230	40.63	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
111	20230712	110659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12900	390	2	3.12	362045480	28037	50.32	12600	13130	12380	16260	8760	12510	12913.13	3.28	0	3702	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1204	-11.18	0.71	12	0.30	-1154.00	18255.00	17050	20220824	-24.34	9230	20230316	39.76	15120	-14.68	20230216	9230	39.76	20230316	17050	-24.34	20220824	9230	39.76	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
112	20230712	100700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12770	260	2	2.08	297544460	23047	41.36	12600	13130	12380	16260	8760	12510	12910.33	3.28	0	1757	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1192	-11.07	0.70	12	0.25	-1154.00	18255.00	17050	20220824	-25.10	9230	20230316	38.35	15120	-15.54	20230216	9230	38.35	20230316	17050	-25.10	20220824	9230	38.35	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
113	20230712	090702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12520	10	2	0.08	7826660	625	1.12	12600	12600	12460	16260	8760	12510	12522.66	3.28	0	45	13263	12886	12523	12146	11783	12705	11965	47	3750	500	8750	10	1	9331705	1168	-10.85	0.69	12	0.01	-1154.00	18255.00	17050	20220824	-26.57	9230	20230316	35.64	15120	-17.20	20230216	9230	35.64	20230316	17050	-26.57	20220824	9230	35.64	20230316	0.93	N	101930	500	46 억	305902	N	N	N	N
114	20230711	160651	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12510	-90	5	-0.71	689905510	55705	112.81	12900	12900	12160	16380	8820	12600	12384.81	3.39	0	-10703	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1167	-10.84	0.69	12	0.60	-1154.00	18255.00	17050	20220824	-26.63	9230	20230316	35.54	15120	-17.26	20230216	9230	35.54	20230316	17050	-26.63	20220824	9230	35.54	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
115	20230711	150649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12420	-180	5	-1.43	676054620	54597	110.57	12900	12900	12160	16380	8820	12600	12382.63	3.39	0	-10870	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1159	-10.76	0.68	12	0.59	-1154.00	18255.00	17050	20220824	-27.16	9230	20230316	34.56	15120	-17.86	20230216	9230	34.56	20230316	17050	-27.16	20220824	9230	34.56	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
116	20230711	140645	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12170	-430	5	-3.41	584532360	47180	95.54	12900	12900	12170	16380	8820	12600	12389.41	3.39	0	-9257	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1136	-10.55	0.67	12	0.51	-1154.00	18255.00	17050	20220824	-28.62	9230	20230316	31.85	15120	-19.51	20230216	9230	31.85	20230316	17050	-28.62	20220824	9230	31.85	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
117	20230711	130638	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12330	-270	5	-2.14	470439580	37861	76.67	12900	12900	12190	16380	8820	12600	12425.44	3.39	0	-8731	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1151	-10.68	0.68	12	0.41	-1154.00	18255.00	17050	20220824	-27.68	9230	20230316	33.59	15120	-18.45	20230216	9230	33.59	20230316	17050	-27.68	20220824	9230	33.59	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
118	20230711	120654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12300	-300	5	-2.38	375890150	30141	61.04	12900	12900	12260	16380	8820	12600	12471.06	3.39	0	-9447	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1148	-10.66	0.67	12	0.32	-1154.00	18255.00	17050	20220824	-27.86	9230	20230316	33.26	15120	-18.65	20230216	9230	33.26	20230316	17050	-27.86	20220824	9230	33.26	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
119	20230711	110656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12430	-170	5	-1.35	270201110	21605	43.75	12900	12900	12360	16380	8820	12600	12506.42	3.39	0	-7555	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1160	-10.77	0.68	12	0.23	-1154.00	18255.00	17050	20220824	-27.10	9230	20230316	34.67	15120	-17.79	20230216	9230	34.67	20230316	17050	-27.10	20220824	9230	34.67	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
120	20230711	100654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12490	-110	5	-0.87	229447240	18320	37.10	12900	12900	12400	16380	8820	12600	12524.41	3.39	0	-5960	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1166	-10.82	0.68	12	0.20	-1154.00	18255.00	17050	20220824	-26.74	9230	20230316	35.32	15120	-17.39	20230216	9230	35.32	20230316	17050	-26.74	20220824	9230	35.32	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
121	20230711	090653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12570	-30	5	-0.24	64270340	5057	10.24	12900	12900	12400	16380	8820	12600	12709.18	3.39	0	-2649	13120	12860	12620	12360	12120	12990	12490	47	3780	500	8820	10	1	9331705	1173	-10.89	0.69	12	0.05	-1154.00	18255.00	17050	20220824	-26.28	9230	20230316	36.19	15120	-16.87	20230216	9230	36.19	20230316	17050	-26.28	20220824	9230	36.19	20230316	0.96	N	101930	500	46 억	316287	N	N	N	N
122	20230710	160649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12600	220	2	1.78	625021060	49349	72.69	12590	12880	12380	16090	8670	12380	12665.32	3.53	0	-12944	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1176	-10.92	0.69	12	0.53	-1154.00	18255.00	17050	20220824	-26.10	9230	20230316	36.51	15120	-16.67	20230216	9230	36.51	20230316	17050	-26.10	20220824	9230	36.51	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
123	20230710	150649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12610	230	2	1.86	580592560	45816	67.49	12590	12880	12380	16090	8670	12380	12672.27	3.53	0	-10716	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1177	-10.93	0.69	12	0.49	-1154.00	18255.00	17050	20220824	-26.04	9230	20230316	36.62	15120	-16.60	20230216	9230	36.62	20230316	17050	-26.04	20220824	9230	36.62	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
124	20230710	140642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12610	230	2	1.86	555273940	43813	64.54	12590	12880	12380	16090	8670	12380	12673.73	3.53	0	-9254	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1177	-10.93	0.69	12	0.47	-1154.00	18255.00	17050	20220824	-26.04	9230	20230316	36.62	15120	-16.60	20230216	9230	36.62	20230316	17050	-26.04	20220824	9230	36.62	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
125	20230710	130635	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12650	270	2	2.18	502157200	39603	58.34	12590	12880	12380	16090	8670	12380	12679.78	3.53	0	-9075	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1180	-10.96	0.69	12	0.42	-1154.00	18255.00	17050	20220824	-25.81	9230	20230316	37.05	15120	-16.34	20230216	9230	37.05	20230316	17050	-25.81	20220824	9230	37.05	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
126	20230710	120650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12670	290	2	2.34	493579150	38925	57.34	12590	12880	12380	16090	8670	12380	12680.26	3.53	0	-9026	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1182	-10.98	0.69	12	0.42	-1154.00	18255.00	17050	20220824	-25.69	9230	20230316	37.27	15120	-16.20	20230216	9230	37.27	20230316	17050	-25.69	20220824	9230	37.27	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
127	20230710	110649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12690	310	2	2.50	457789150	36102	53.18	12590	12880	12380	16090	8670	12380	12680.44	3.53	0	-9415	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1184	-11.00	0.70	12	0.39	-1154.00	18255.00	17050	20220824	-25.57	9230	20230316	37.49	15120	-16.07	20230216	9230	37.49	20230316	17050	-25.57	20220824	9230	37.49	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
128	20230710	100650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12790	410	2	3.31	386363740	30479	44.90	12590	12880	12380	16090	8670	12380	12676.39	3.53	0	-8981	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1194	-11.08	0.70	12	0.33	-1154.00	18255.00	17050	20220824	-24.99	9230	20230316	38.57	15120	-15.41	20230216	9230	38.57	20230316	17050	-24.99	20220824	9230	38.57	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
129	20230710	090644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12390	10	2	0.08	36207830	2885	4.25	12590	12590	12380	16090	8670	12380	12550.37	3.53	0	-2564	13086	12732	12436	12082	11786	12910	12260	47	3710	500	8660	10	1	9331705	1156	-10.74	0.68	12	0.03	-1154.00	18255.00	17050	20220824	-27.33	9230	20230316	34.24	15120	-18.06	20230216	9230	34.24	20230316	17050	-27.33	20220824	9230	34.24	20230316	0.96	N	101930	500	46 억	329231	N	N	N	N
130	20230707	160642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12380	130	2	1.06	849664720	67869	129.35	12250	12790	12140	15920	8580	12250	12519.24	3.67	0	-12517	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1155	-10.73	0.68	12	0.73	-1154.00	18255.00	17050	20220824	-27.39	9230	20230316	34.13	15120	-18.12	20230216	9230	34.13	20230316	17050	-27.39	20220824	9230	34.13	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
131	20230707	150642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12390	140	2	1.14	833668940	66577	126.89	12250	12790	12140	15920	8580	12250	12521.93	3.67	0	-12535	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1156	-10.74	0.68	12	0.71	-1154.00	18255.00	17050	20220824	-27.33	9230	20230316	34.24	15120	-18.06	20230216	9230	34.24	20230316	17050	-27.33	20220824	9230	34.24	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
132	20230707	140654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12410	160	2	1.31	811042880	64754	123.41	12250	12790	12140	15920	8580	12250	12525.04	3.67	0	-12383	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1158	-10.75	0.68	12	0.69	-1154.00	18255.00	17050	20220824	-27.21	9230	20230316	34.45	15120	-17.92	20230216	9230	34.45	20230316	17050	-27.21	20220824	9230	34.45	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
133	20230707	130647	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12450	200	2	1.63	727698440	58032	110.60	12250	12790	12140	15920	8580	12250	12539.67	3.67	0	-12547	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1162	-10.79	0.68	12	0.62	-1154.00	18255.00	17050	20220824	-26.98	9230	20230316	34.89	15120	-17.66	20230216	9230	34.89	20230316	17050	-26.98	20220824	9230	34.89	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
134	20230707	120649	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12410	160	2	1.31	689908950	55004	104.83	12250	12790	12140	15920	8580	12250	12542.96	3.67	0	-11796	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1158	-10.75	0.68	12	0.59	-1154.00	18255.00	17050	20220824	-27.21	9230	20230316	34.45	15120	-17.92	20230216	9230	34.45	20230316	17050	-27.21	20220824	9230	34.45	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
135	20230707	110651	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12510	260	2	2.12	648740010	51692	98.52	12250	12790	12140	15920	8580	12250	12550.18	3.67	0	-10343	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1167	-10.84	0.69	12	0.55	-1154.00	18255.00	17050	20220824	-26.63	9230	20230316	35.54	15120	-17.26	20230216	9230	35.54	20230316	17050	-26.63	20220824	9230	35.54	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
136	20230707	100642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12290	40	2	0.33	475430020	37897	72.23	12250	12790	12140	15920	8580	12250	12545.42	3.67	0	-8493	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1147	-10.65	0.67	12	0.41	-1154.00	18255.00	17050	20220824	-27.92	9230	20230316	33.15	15120	-18.72	20230216	9230	33.15	20230316	17050	-27.92	20220824	9230	33.15	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
137	20230707	090643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12320	70	2	0.57	12304000	1006	1.92	12250	12320	12170	15920	8580	12250	12230.36	3.67	0	-290	12910	12580	12350	12020	11790	12465	11905	47	3670	500	8570	10	1	9331705	1150	-10.68	0.67	12	0.01	-1154.00	18255.00	17050	20220824	-27.74	9230	20230316	33.48	15120	-18.52	20230216	9230	33.48	20230316	17050	-27.74	20220824	9230	33.48	20230316	0.86	N	101930	500	46 억	342078	N	N	N	N
138	20230706	160643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12250	-160	5	-1.29	644960200	52470	75.66	12300	12680	12120	16130	8690	12410	12292.14	3.67	0	-72	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1143	-10.62	0.67	12	0.56	-1154.00	18255.00	17050	20220824	-28.15	9230	20230316	32.72	15120	-18.98	20230216	9230	32.72	20230316	17050	-28.15	20220824	9230	32.72	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
139	20230706	150644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12290	-120	5	-0.97	611311410	49711	71.68	12300	12680	12120	16130	8690	12410	12297.31	3.67	0	-258	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1147	-10.65	0.67	12	0.53	-1154.00	18255.00	17050	20220824	-27.92	9230	20230316	33.15	15120	-18.72	20230216	9230	33.15	20230316	17050	-27.92	20220824	9230	33.15	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
140	20230706	140644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12250	-160	5	-1.29	588363140	47840	68.98	12300	12680	12120	16130	8690	12410	12298.56	3.67	0	819	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1143	-10.62	0.67	12	0.51	-1154.00	18255.00	17050	20220824	-28.15	9230	20230316	32.72	15120	-18.98	20230216	9230	32.72	20230316	17050	-28.15	20220824	9230	32.72	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
141	20230706	130644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12170	-240	5	-1.93	519865200	42206	60.86	12300	12680	12150	16130	8690	12410	12317.33	3.67	0	509	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1136	-10.55	0.67	12	0.45	-1154.00	18255.00	17050	20220824	-28.62	9230	20230316	31.85	15120	-19.51	20230216	9230	31.85	20230316	17050	-28.62	20220824	9230	31.85	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
142	20230706	120641	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12310	-100	5	-0.81	475192930	38565	55.61	12300	12680	12150	16130	8690	12410	12321.87	3.67	0	2993	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1149	-10.67	0.67	12	0.41	-1154.00	18255.00	17050	20220824	-27.80	9230	20230316	33.37	15120	-18.58	20230216	9230	33.37	20230316	17050	-27.80	20220824	9230	33.37	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
143	20230706	110647	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12400	-10	5	-0.08	441887170	35865	51.71	12300	12680	12150	16130	8690	12410	12320.85	3.67	0	4961	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1157	-10.75	0.68	12	0.38	-1154.00	18255.00	17050	20220824	-27.27	9230	20230316	34.34	15120	-17.99	20230216	9230	34.34	20230316	17050	-27.27	20220824	9230	34.34	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
144	20230706	100643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12350	-60	5	-0.48	320570800	26148	37.70	12300	12520	12150	16130	8690	12410	12259.86	3.67	0	7160	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1152	-10.70	0.68	12	0.28	-1154.00	18255.00	17050	20220824	-27.57	9230	20230316	33.80	15120	-18.32	20230216	9230	33.80	20230316	17050	-27.57	20220824	9230	33.80	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
145	20230706	090643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12470	60	2	0.48	21922190	1779	2.57	12300	12520	12180	16130	8690	12410	12322.76	3.67	0	630	12970	12690	12420	12140	11870	12830	12280	47	3720	500	8680	10	1	9331705	1164	-10.81	0.68	12	0.02	-1154.00	18255.00	17050	20220824	-26.86	9230	20230316	35.10	15120	-17.53	20230216	9230	35.10	20230316	17050	-26.86	20220824	9230	35.10	20230316	0.89	N	101930	500	46 억	342712	N	N	N	N
146	20230705	160640	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12410	180	2	1.47	862818830	69333	122.72	12230	12700	12150	15890	8570	12230	12444.58	3.63	0	3073	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1158	-10.75	0.68	12	0.74	-1154.00	18255.00	17050	20220824	-27.21	9230	20230316	34.45	15120	-17.92	20230216	9230	34.45	20230316	17050	-27.21	20220824	9230	34.45	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
147	20230705	150638	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12500	270	2	2.21	852849730	68530	121.30	12230	12700	12150	15890	8570	12230	12444.91	3.63	0	2967	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1166	-10.83	0.68	12	0.73	-1154.00	18255.00	17050	20220824	-26.69	9230	20230316	35.43	15120	-17.33	20230216	9230	35.43	20230316	17050	-26.69	20220824	9230	35.43	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
148	20230705	140631	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12650	420	2	3.43	717603610	57825	102.35	12230	12650	12150	15890	8570	12230	12409.92	3.63	0	4900	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1180	-10.96	0.69	12	0.62	-1154.00	18255.00	17050	20220824	-25.81	9230	20230316	37.05	15120	-16.34	20230216	9230	37.05	20230316	17050	-25.81	20220824	9230	37.05	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
149	20230705	130633	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12420	190	2	1.55	548042320	44295	78.40	12230	12650	12150	15890	8570	12230	12372.55	3.63	0	204	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1159	-10.76	0.68	12	0.47	-1154.00	18255.00	17050	20220824	-27.16	9230	20230316	34.56	15120	-17.86	20230216	9230	34.56	20230316	17050	-27.16	20220824	9230	34.56	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
150	20230705	120631	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12290	60	2	0.49	494381920	39959	70.73	12230	12650	12150	15890	8570	12230	12372.23	3.63	0	-704	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1147	-10.65	0.67	12	0.43	-1154.00	18255.00	17050	20220824	-27.92	9230	20230316	33.15	15120	-18.72	20230216	9230	33.15	20230316	17050	-27.92	20220824	9230	33.15	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
151	20230705	110638	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12300	70	2	0.57	436210570	35223	62.34	12230	12650	12150	15890	8570	12230	12384.25	3.63	0	-293	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1148	-10.66	0.67	12	0.38	-1154.00	18255.00	17050	20220824	-27.86	9230	20230316	33.26	15120	-18.65	20230216	9230	33.26	20230316	17050	-27.86	20220824	9230	33.26	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
152	20230705	100634	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12270	40	2	0.33	382071770	30802	54.52	12230	12650	12150	15890	8570	12230	12404.12	3.63	0	613	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1145	-10.63	0.67	12	0.33	-1154.00	18255.00	17050	20220824	-28.04	9230	20230316	32.94	15120	-18.85	20230216	9230	32.94	20230316	17050	-28.04	20220824	9230	32.94	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
153	20230705	090632	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12600	370	2	3.03	163329180	13117	23.22	12230	12650	12200	15890	8570	12230	12451.72	3.63	0	3718	12783	12506	11953	11676	11123	12645	11815	47	3660	500	8560	10	1	9331705	1176	-10.92	0.69	12	0.14	-1154.00	18255.00	17050	20220824	-26.10	9230	20230316	36.51	15120	-16.67	20230216	9230	36.51	20230316	17050	-26.10	20220824	9230	36.51	20230316	0.91	N	101930	500	46 억	338470	N	N	N	N
154	20230704	160631	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12230	580	2	4.98	662979390	55730	376.53	11730	12230	11400	15140	8160	11650	11889.21	3.41	0	19495	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1141	-10.60	0.67	12	0.60	-1154.00	18255.00	17050	20220824	-28.27	9230	20230316	32.50	15120	-19.11	20230216	9230	32.50	20230316	17050	-28.27	20220824	9230	32.50	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
155	20230704	150623	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12020	370	2	3.18	505455710	42738	288.75	11730	12040	11400	15140	8160	11650	11826.85	3.41	0	17481	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1122	-10.42	0.66	12	0.46	-1154.00	18255.00	17050	20220824	-29.50	9230	20230316	30.23	15120	-20.50	20230216	9230	30.23	20230316	17050	-29.50	20220824	9230	30.23	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
156	20230704	140629	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12000	350	2	3.00	483435430	40904	276.36	11730	12040	11400	15140	8160	11650	11818.78	3.41	0	16387	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1120	-10.40	0.66	12	0.44	-1154.00	18255.00	17050	20220824	-29.62	9230	20230316	30.01	15120	-20.63	20230216	9230	30.01	20230316	17050	-29.62	20220824	9230	30.01	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
157	20230704	130618	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11940	290	2	2.49	399772200	33925	229.21	11730	12040	11400	15140	8160	11650	11784.00	3.41	0	12638	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1114	-10.35	0.65	12	0.36	-1154.00	18255.00	17050	20220824	-29.97	9230	20230316	29.36	15120	-21.03	20230216	9230	29.36	20230316	17050	-29.97	20220824	9230	29.36	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
158	20230704	120625	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11970	320	2	2.75	333705340	28375	191.71	11730	12040	11400	15140	8160	11650	11760.54	3.41	0	9056	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1117	-10.37	0.66	12	0.30	-1154.00	18255.00	17050	20220824	-29.79	9230	20230316	29.69	15120	-20.83	20230216	9230	29.69	20230316	17050	-29.79	20220824	9230	29.69	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
159	20230704	110621	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11740	90	2	0.77	144766740	12527	84.64	11730	11750	11400	15140	8160	11650	11556.38	3.41	0	-1068	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1096	-10.17	0.64	12	0.13	-1154.00	18255.00	17050	20220824	-31.14	9230	20230316	27.19	15120	-22.35	20230216	9230	27.19	20230316	17050	-31.14	20220824	9230	27.19	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
160	20230704	100619	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11580	-70	5	-0.60	86860760	7550	51.01	11730	11730	11400	15140	8160	11650	11504.74	3.41	0	-1291	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1081	-10.03	0.63	12	0.08	-1154.00	18255.00	17050	20220824	-32.08	9230	20230316	25.46	15120	-23.41	20230216	9230	25.46	20230316	17050	-32.08	20220824	9230	25.46	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
161	20230704	090618	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11650	0	3	0.00	0	0	0.00	0	0	0	15140	8160	11650	0.00	3.41	0	0	11896	11772	11636	11512	11376	11835	11575	47	3490	500	8150	10	1	9331705	1087	-10.10	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.67	9230	20230316	26.22	15120	-22.95	20230216	9230	26.22	20230316	17050	-31.67	20220824	9230	26.22	20230316	0.90	N	101930	500	46 억	318410	N	N	N	N
162	20230703	160611	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11650	10	2	0.09	172314570	14801	109.31	11640	11760	11500	15130	8150	11640	11642.09	3.42	0	-480	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1087	-10.10	0.64	12	0.16	-1154.00	18255.00	17050	20220824	-31.67	9230	20230316	26.22	15120	-22.95	20230216	9230	26.22	20230316	17050	-31.67	20220824	9230	26.22	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
163	20230703	150618	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	-10	5	-0.09	163284170	14025	103.58	11640	11760	11500	15130	8150	11640	11642.37	3.42	0	-491	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1085	-10.08	0.64	12	0.15	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
164	20230703	140617	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11590	-50	5	-0.43	136911190	11751	86.79	11640	11760	11500	15130	8150	11640	11651.02	3.42	0	-39	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1082	-10.04	0.63	12	0.13	-1154.00	18255.00	17050	20220824	-32.02	9230	20230316	25.57	15120	-23.35	20230216	9230	25.57	20230316	17050	-32.02	20220824	9230	25.57	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
165	20230703	130612	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	-70	5	-0.60	119627620	10251	75.71	11640	11760	11570	15130	8150	11640	11669.85	3.42	0	26	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1080	-10.03	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.14	9230	20230316	25.35	15120	-23.48	20230216	9230	25.35	20230316	17050	-32.14	20220824	9230	25.35	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
166	20230703	120619	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	-10	5	-0.09	109234190	9355	69.09	11640	11760	11630	15130	8150	11640	11676.56	3.42	0	349	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1085	-10.08	0.64	12	0.10	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
167	20230703	110614	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	-10	5	-0.09	101615340	8700	64.25	11640	11760	11630	15130	8150	11640	11679.92	3.42	0	619	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1085	-10.08	0.64	12	0.09	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
168	20230703	100604	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11750	110	2	0.95	76296700	6525	48.19	11640	11760	11640	15130	8150	11640	11692.98	3.42	0	453	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1096	-10.18	0.64	12	0.07	-1154.00	18255.00	17050	20220824	-31.09	9230	20230316	27.30	15120	-22.29	20230216	9230	27.30	20230316	17050	-31.09	20220824	9230	27.30	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N
169	20230703	090610	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	60	2	0.52	8225920	703	5.19	11640	11720	11640	15130	8150	11640	11701.17	3.42	0	50	11866	11752	11596	11482	11326	11810	11540	47	3490	500	8140	10	1	9331705	1092	-10.14	0.64	12	0.01	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	0.90	N	101930	500	46 억	318890	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History