KissMeData/310870/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161118	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1882	-28	5	-1.47	144501303	76523	71.02	1910	1923	1868	2480	1337	1910	1888.34	3.38	0	-33071	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	389	9.05	0.84	12	0.37	208.00	2247.00	2475	20230206	-23.96	1305	20221013	44.21	2475	-23.96	20230206	1410	33.48	20230103	2475	-23.96	20230206	1305	44.21	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
3	20230731	151117	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1882	-28	5	-1.47	135822490	71908	66.73	1910	1923	1868	2480	1337	1910	1888.84	3.38	0	-32529	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	389	9.05	0.84	12	0.35	208.00	2247.00	2475	20230206	-23.96	1305	20221013	44.21	2475	-23.96	20230206	1410	33.48	20230103	2475	-23.96	20230206	1305	44.21	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
4	20230731	141125	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1874	-36	5	-1.88	112971962	59736	55.44	1910	1923	1871	2480	1337	1910	1891.19	3.38	0	-26061	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	388	9.01	0.83	12	0.29	208.00	2247.00	2475	20230206	-24.28	1305	20221013	43.60	2475	-24.28	20230206	1410	32.91	20230103	2475	-24.28	20230206	1305	43.60	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
5	20230731	131125	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1880	-30	5	-1.57	100051024	52861	49.06	1910	1923	1871	2480	1337	1910	1892.72	3.38	0	-22248	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	389	9.04	0.84	12	0.26	208.00	2247.00	2475	20230206	-24.04	1305	20221013	44.06	2475	-24.04	20230206	1410	33.33	20230103	2475	-24.04	20230206	1305	44.06	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
6	20230731	121134	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1882	-28	5	-1.47	82620592	43603	40.47	1910	1923	1871	2480	1337	1910	1894.84	3.38	0	-18923	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	389	9.05	0.84	12	0.21	208.00	2247.00	2475	20230206	-23.96	1305	20221013	44.21	2475	-23.96	20230206	1410	33.48	20230103	2475	-23.96	20230206	1305	44.21	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
7	20230731	111135	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1893	-17	5	-0.89	62940566	33149	30.76	1910	1923	1882	2480	1337	1910	1898.72	3.38	0	-11967	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	392	9.10	0.84	12	0.16	208.00	2247.00	2475	20230206	-23.52	1305	20221013	45.06	2475	-23.52	20230206	1410	34.26	20230103	2475	-23.52	20230206	1305	45.06	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
8	20230731	101132	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1894	-16	5	-0.84	56111274	29542	27.42	1910	1923	1882	2480	1337	1910	1899.37	3.38	0	-10499	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	392	9.11	0.84	12	0.14	208.00	2247.00	2475	20230206	-23.47	1305	20221013	45.13	2475	-23.47	20230206	1410	34.33	20230103	2475	-23.47	20230206	1305	45.13	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
9	20230731	091121	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1910	0	3	0.00	5932460	3106	2.88	1910	1910	1910	2480	1337	1910	1910.00	3.38	0	-7768	2012	1961	1869	1818	1726	1986	1843	21	571	100	1290	1	1	20687271	395	9.18	0.85	12	0.02	208.00	2247.00	2475	20230206	-22.83	1305	20221013	46.36	2475	-22.83	20230206	1410	35.46	20230103	2475	-22.83	20230206	1305	46.36	20221013	1.72	N	310870	100	20 억	699173	N	N	N	N
10	20230728	161123	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1910	108	2	5.99	201621271	107553	66.74	1800	1920	1777	2340	1262	1802	1874.79	3.49	0	-24480	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	395	9.18	0.85	12	0.52	208.00	2247.00	2475	20230206	-22.83	1305	20221013	46.36	2475	-22.83	20230206	1410	35.46	20230103	2475	-22.83	20230206	1305	46.36	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
11	20230728	151120	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1914	112	2	6.22	190921866	101954	63.26	1800	1920	1777	2340	1262	1802	1872.80	3.49	0	-24851	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	396	9.20	0.85	12	0.49	208.00	2247.00	2475	20230206	-22.67	1305	20221013	46.67	2475	-22.67	20230206	1410	35.74	20230103	2475	-22.67	20230206	1305	46.67	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
12	20230728	141118	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1896	94	2	5.22	142109119	76404	47.41	1800	1914	1777	2340	1262	1802	1860.16	3.49	0	-18219	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	392	9.12	0.84	12	0.37	208.00	2247.00	2475	20230206	-23.39	1305	20221013	45.29	2475	-23.39	20230206	1410	34.47	20230103	2475	-23.39	20230206	1305	45.29	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
13	20230728	131123	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1879	77	2	4.27	98805637	53620	33.27	1800	1895	1777	2340	1262	1802	1842.89	3.49	0	-10576	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	389	9.03	0.84	12	0.26	208.00	2247.00	2475	20230206	-24.08	1305	20221013	43.98	2475	-24.08	20230206	1410	33.26	20230103	2475	-24.08	20230206	1305	43.98	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
14	20230728	121120	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1856	54	2	3.00	69717352	38065	23.62	1800	1895	1777	2340	1262	1802	1831.73	3.49	0	-9240	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	384	8.92	0.83	12	0.18	208.00	2247.00	2475	20230206	-25.01	1305	20221013	42.22	2475	-25.01	20230206	1410	31.63	20230103	2475	-25.01	20230206	1305	42.22	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
15	20230728	111126	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1838	36	2	2.00	55767095	30527	18.94	1800	1895	1777	2340	1262	1802	1827.02	3.49	0	-6831	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	380	8.84	0.82	12	0.15	208.00	2247.00	2475	20230206	-25.74	1305	20221013	40.84	2475	-25.74	20230206	1410	30.35	20230103	2475	-25.74	20230206	1305	40.84	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
16	20230728	101117	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1830	28	2	1.55	41805146	22963	14.25	1800	1895	1777	2340	1262	1802	1820.75	3.49	0	-3918	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	379	8.80	0.81	12	0.11	208.00	2247.00	2475	20230206	-26.06	1305	20221013	40.23	2475	-26.06	20230206	1410	29.79	20230103	2475	-26.06	20230206	1305	40.23	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
17	20230728	091125	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1877	75	2	4.16	18226763	10052	6.24	1800	1895	1777	2340	1262	1802	1813.53	3.49	0	1150	1912	1857	1783	1728	1654	1884	1755	21	539	100	1220	1	1	20687271	388	9.02	0.84	12	0.05	208.00	2247.00	2475	20230206	-24.16	1305	20221013	43.83	2475	-24.16	20230206	1410	33.12	20230103	2475	-24.16	20230206	1305	43.83	20221013	1.70	N	310870	100	20 억	722813	N	N	N	N
18	20230727	161117	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1802	46	2	2.62	288443306	161164	49.61	1720	1838	1709	2280	1230	1756	1789.75	3.45	-21068	8840	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	373	8.66	0.80	12	0.78	208.00	2247.00	2475	20230206	-27.19	1305	20221013	38.08	2475	-27.19	20230206	1410	27.80	20230103	2475	-27.19	20230206	1305	38.08	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
19	20230727	151117	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1810	54	2	3.08	273112428	152676	47.00	1720	1838	1709	2280	1230	1756	1788.84	3.45	-21068	6843	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	374	8.70	0.81	12	0.74	208.00	2247.00	2475	20230206	-26.87	1305	20221013	38.70	2475	-26.87	20230206	1410	28.37	20230103	2475	-26.87	20230206	1305	38.70	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
20	20230727	141112	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1832	76	2	4.33	242080933	135610	41.74	1720	1838	1709	2280	1230	1756	1785.13	3.45	-21068	11445	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	379	8.81	0.82	12	0.66	208.00	2247.00	2475	20230206	-25.98	1305	20221013	40.38	2475	-25.98	20230206	1410	29.93	20230103	2475	-25.98	20230206	1305	40.38	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
21	20230727	131110	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1818	62	2	3.53	227378249	127590	39.27	1720	1838	1709	2280	1230	1756	1782.10	3.45	-21068	13432	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	376	8.74	0.81	12	0.62	208.00	2247.00	2475	20230206	-26.55	1305	20221013	39.31	2475	-26.55	20230206	1410	28.94	20230103	2475	-26.55	20230206	1305	39.31	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
22	20230727	121113	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1807	51	2	2.90	207952263	116957	36.00	1720	1838	1709	2280	1230	1756	1778.02	3.45	-21068	18455	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	374	8.69	0.80	12	0.57	208.00	2247.00	2475	20230206	-26.99	1305	20221013	38.47	2475	-26.99	20230206	1410	28.16	20230103	2475	-26.99	20230206	1305	38.47	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
23	20230727	111116	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1792	36	2	2.05	164169924	92784	28.56	1720	1796	1709	2280	1230	1756	1769.38	3.45	-21068	25415	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	371	8.62	0.80	12	0.45	208.00	2247.00	2475	20230206	-27.60	1305	20221013	37.32	2475	-27.60	20230206	1410	27.09	20230103	2475	-27.60	20230206	1305	37.32	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
24	20230727	101113	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1778	22	2	1.25	126630714	71814	22.11	1720	1785	1709	2280	1230	1756	1763.32	3.45	-21068	26233	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	368	8.55	0.79	12	0.35	208.00	2247.00	2475	20230206	-28.16	1305	20221013	36.25	2475	-28.16	20230206	1410	26.10	20230103	2475	-28.16	20230206	1305	36.25	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
25	20230727	091112	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1769	13	2	0.74	39630751	22738	7.00	1720	1773	1709	2280	1230	1756	1742.93	3.45	-21068	9031	1910	1832	1773	1695	1636	1803	1666	21	525	100	1190	1	1	20687271	366	8.50	0.79	12	0.11	208.00	2247.00	2475	20230206	-28.53	1305	20221013	35.56	2475	-28.53	20230206	1410	25.46	20230103	2475	-28.53	20230206	1305	35.56	20221013	1.74	N	310870	100	20 억	713935	N	N	N	N
26	20230726	161110	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1756	-95	5	-5.13	567875048	324198	242.28	1851	1851	1714	2405	1296	1851	1751.63	3.55	0	-23978	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	363	8.44	0.78	12	1.57	208.00	2247.00	2475	20230206	-29.05	1305	20221013	34.56	2475	-29.05	20230206	1410	24.54	20230103	2475	-29.05	20230206	1305	34.56	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
27	20230726	151116	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1736	-115	5	-6.21	555295315	317027	236.92	1851	1851	1714	2405	1296	1851	1751.57	3.55	0	-23779	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	359	8.35	0.77	12	1.53	208.00	2247.00	2475	20230206	-29.86	1305	20221013	33.03	2475	-29.86	20230206	1410	23.12	20230103	2475	-29.86	20230206	1305	33.03	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
28	20230726	141107	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1723	-128	5	-6.92	504844434	288195	215.37	1851	1851	1714	2405	1296	1851	1751.75	3.55	0	-21326	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	356	8.28	0.77	12	1.39	208.00	2247.00	2475	20230206	-30.38	1305	20221013	32.03	2475	-30.38	20230206	1410	22.20	20230103	2475	-30.38	20230206	1305	32.03	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
29	20230726	131103	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1739	-112	5	-6.05	440062910	250622	187.30	1851	1851	1714	2405	1296	1851	1755.88	3.55	0	-7412	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	360	8.36	0.77	12	1.21	208.00	2247.00	2475	20230206	-29.74	1305	20221013	33.26	2475	-29.74	20230206	1410	23.33	20230103	2475	-29.74	20230206	1305	33.26	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
30	20230726	121107	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1750	-101	5	-5.46	313582601	177411	132.58	1851	1851	1719	2405	1296	1851	1767.55	3.55	0	-5790	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	362	8.41	0.78	12	0.86	208.00	2247.00	2475	20230206	-29.29	1305	20221013	34.10	2475	-29.29	20230206	1410	24.11	20230103	2475	-29.29	20230206	1305	34.10	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
31	20230726	111102	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1755	-96	5	-5.19	293536756	165982	124.04	1851	1851	1719	2405	1296	1851	1768.49	3.55	0	-4789	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	363	8.44	0.78	12	0.80	208.00	2247.00	2475	20230206	-29.09	1305	20221013	34.48	2475	-29.09	20230206	1410	24.47	20230103	2475	-29.09	20230206	1305	34.48	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
32	20230726	101109	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1784	-67	5	-3.62	156495892	87198	65.17	1851	1851	1767	2405	1296	1851	1794.72	3.55	0	-14168	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	369	8.58	0.79	12	0.42	208.00	2247.00	2475	20230206	-27.92	1305	20221013	36.70	2475	-27.92	20230206	1410	26.52	20230103	2475	-27.92	20230206	1305	36.70	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
33	20230726	091104	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1815	-36	5	-1.94	31045244	16951	12.67	1851	1851	1815	2405	1296	1851	1831.47	3.55	0	-4458	1890	1870	1850	1830	1810	1860	1820	21	554	100	1250	1	1	20687271	375	8.73	0.81	12	0.08	208.00	2247.00	2475	20230206	-26.67	1305	20221013	39.08	2475	-26.67	20230206	1410	28.72	20230103	2475	-26.67	20230206	1305	39.08	20221013	1.71	N	310870	100	20 억	735003	N	N	N	N
34	20230725	161102	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1851	-4	5	-0.22	246451304	133611	53.35	1860	1870	1830	2410	1299	1855	1844.52	3.52	0	6744	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	383	8.90	0.82	12	0.65	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
35	20230725	151050	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1850	-5	5	-0.27	241702081	131046	52.32	1860	1870	1830	2410	1299	1855	1844.41	3.52	0	6854	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	383	8.89	0.82	12	0.63	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
36	20230725	141046	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1836	-19	5	-1.02	215285566	116757	46.62	1860	1870	1830	2410	1299	1855	1843.88	3.52	0	9436	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	380	8.83	0.82	12	0.56	208.00	2247.00	2475	20230206	-25.82	1305	20221013	40.69	2475	-25.82	20230206	1410	30.21	20230103	2475	-25.82	20230206	1305	40.69	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
37	20230725	131058	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1855	0	3	0.00	178495713	96775	38.64	1860	1870	1830	2410	1299	1855	1844.44	3.52	0	10832	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	384	8.92	0.83	12	0.47	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
38	20230725	121058	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1848	-7	5	-0.38	166993645	90571	36.16	1860	1870	1830	2410	1299	1855	1843.79	3.52	0	10268	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	382	8.88	0.82	12	0.44	208.00	2247.00	2475	20230206	-25.33	1305	20221013	41.61	2475	-25.33	20230206	1410	31.06	20230103	2475	-25.33	20230206	1305	41.61	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
39	20230725	111055	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1850	-5	5	-0.27	159140220	86322	34.47	1860	1870	1830	2410	1299	1855	1843.57	3.52	0	10873	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	383	8.89	0.82	12	0.42	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
40	20230725	101055	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1849	-6	5	-0.32	135468634	73458	29.33	1860	1870	1830	2410	1299	1855	1844.16	3.52	0	15435	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	383	8.89	0.82	12	0.36	208.00	2247.00	2475	20230206	-25.29	1305	20221013	41.69	2475	-25.29	20230206	1410	31.13	20230103	2475	-25.29	20230206	1305	41.69	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
41	20230725	091054	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1857	2	2	0.11	56174486	30293	12.10	1860	1870	1832	2410	1299	1855	1854.37	3.52	0	665	1965	1909	1870	1814	1775	1890	1795	21	555	100	1260	1	1	20687271	384	8.93	0.83	12	0.15	208.00	2247.00	2475	20230206	-24.97	1305	20221013	42.30	2475	-24.97	20230206	1410	31.70	20230103	2475	-24.97	20230206	1305	42.30	20221013	1.73	N	310870	100	20 억	728361	N	N	N	N
42	20230724	161056	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1855	-71	5	-3.69	463235901	248505	223.18	1917	1926	1831	2500	1349	1926	1864.17	3.36	0	31940	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	384	8.92	0.83	12	1.20	208.00	2247.00	2475	20230206	-25.05	1305	20221013	42.15	2475	-25.05	20230206	1410	31.56	20230103	2475	-25.05	20230206	1305	42.15	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
43	20230724	151051	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1851	-75	5	-3.89	444182166	238237	213.96	1917	1926	1831	2500	1349	1926	1864.46	3.36	0	30553	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	383	8.90	0.82	12	1.15	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
44	20230724	141049	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1865	-61	5	-3.17	425985706	228427	205.15	1917	1926	1831	2500	1349	1926	1864.87	3.36	0	26806	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	386	8.97	0.83	12	1.10	208.00	2247.00	2475	20230206	-24.65	1305	20221013	42.91	2475	-24.65	20230206	1410	32.27	20230103	2475	-24.65	20230206	1305	42.91	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
45	20230724	131050	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1850	-76	5	-3.95	400773001	214805	192.92	1917	1926	1831	2500	1349	1926	1865.75	3.36	0	23216	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	383	8.89	0.82	12	1.04	208.00	2247.00	2475	20230206	-25.25	1305	20221013	41.76	2475	-25.25	20230206	1410	31.21	20230103	2475	-25.25	20230206	1305	41.76	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
46	20230724	121051	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1851	-75	5	-3.89	378977352	203042	182.35	1917	1926	1831	2500	1349	1926	1866.50	3.36	0	20335	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	383	8.90	0.82	12	0.98	208.00	2247.00	2475	20230206	-25.21	1305	20221013	41.84	2475	-25.21	20230206	1410	31.28	20230103	2475	-25.21	20230206	1305	41.84	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
47	20230724	111056	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1844	-82	5	-4.26	296546568	158557	142.40	1917	1926	1831	2500	1349	1926	1870.28	3.36	0	17414	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	381	8.87	0.82	12	0.77	208.00	2247.00	2475	20230206	-25.49	1305	20221013	41.30	2475	-25.49	20230206	1410	30.78	20230103	2475	-25.49	20230206	1305	41.30	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
48	20230724	101045	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1868	-58	5	-3.01	159789153	84569	75.95	1917	1926	1868	2500	1349	1926	1889.45	3.36	0	-7718	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	386	8.98	0.83	12	0.41	208.00	2247.00	2475	20230206	-24.53	1305	20221013	43.14	2475	-24.53	20230206	1410	32.48	20230103	2475	-24.53	20230206	1305	43.14	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
49	20230724	091052	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1890	-36	5	-1.87	57261748	30090	27.02	1917	1926	1883	2500	1349	1926	1903.02	3.36	0	-7698	2006	1966	1946	1906	1886	1956	1896	21	575	100	1300	1	1	20687271	391	9.09	0.84	12	0.15	208.00	2247.00	2475	20230206	-23.64	1305	20221013	44.83	2475	-23.64	20230206	1410	34.04	20230103	2475	-23.64	20230206	1305	44.83	20221013	1.65	N	310870	100	20 억	696019	N	N	N	N
50	20230721	161040	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1926	-41	5	-2.08	215480531	110860	120.13	1967	1986	1926	2555	1377	1967	1943.76	3.50	0	-28431	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	398	9.26	0.86	12	0.54	208.00	2247.00	2475	20230206	-22.18	1305	20221013	47.59	2475	-22.18	20230206	1410	36.60	20230103	2475	-22.18	20230206	1305	47.59	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
51	20230721	151043	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1927	-40	5	-2.03	195338872	100407	108.80	1967	1986	1926	2555	1377	1967	1945.38	3.50	0	-28107	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	399	9.26	0.86	12	0.49	208.00	2247.00	2475	20230206	-22.14	1305	20221013	47.66	2475	-22.14	20230206	1410	36.67	20230103	2475	-22.14	20230206	1305	47.66	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
52	20230721	141038	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1958	-9	5	-0.46	103570040	53036	57.47	1967	1986	1926	2555	1377	1967	1952.71	3.50	0	-18040	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	405	9.41	0.87	12	0.26	208.00	2247.00	2475	20230206	-20.89	1305	20221013	50.04	2475	-20.89	20230206	1410	38.87	20230103	2475	-20.89	20230206	1305	50.04	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
53	20230721	131043	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1970	3	2	0.15	98683481	50538	54.76	1967	1986	1926	2555	1377	1967	1952.54	3.50	0	-17250	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	408	9.47	0.88	12	0.24	208.00	2247.00	2475	20230206	-20.40	1305	20221013	50.96	2475	-20.40	20230206	1410	39.72	20230103	2475	-20.40	20230206	1305	50.96	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
54	20230721	121056	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1971	4	2	0.20	86500973	44338	48.05	1967	1986	1926	2555	1377	1967	1950.79	3.50	0	-13492	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	408	9.48	0.88	12	0.21	208.00	2247.00	2475	20230206	-20.36	1305	20221013	51.03	2475	-20.36	20230206	1410	39.79	20230103	2475	-20.36	20230206	1305	51.03	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
55	20230721	111052	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1957	-10	5	-0.51	66804285	34333	37.20	1967	1967	1926	2555	1377	1967	1945.51	3.50	0	-10805	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	405	9.41	0.87	12	0.17	208.00	2247.00	2475	20230206	-20.93	1305	20221013	49.96	2475	-20.93	20230206	1410	38.79	20230103	2475	-20.93	20230206	1305	49.96	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
56	20230721	101051	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1950	-17	5	-0.86	40942248	21066	22.83	1967	1967	1926	2555	1377	1967	1943.04	3.50	0	-6829	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	403	9.38	0.87	12	0.10	208.00	2247.00	2475	20230206	-21.21	1305	20221013	49.43	2475	-21.21	20230206	1410	38.30	20230103	2475	-21.21	20230206	1305	49.43	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
57	20230721	091046	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1935	-32	5	-1.63	20078654	10333	11.20	1967	1967	1926	2555	1377	1967	1942.13	3.50	0	-4012	1998	1982	1962	1946	1926	1972	1936	21	589	100	1330	1	1	20687271	400	9.30	0.86	12	0.05	208.00	2247.00	2475	20230206	-21.82	1305	20221013	48.28	2475	-21.82	20230206	1410	37.23	20230103	2475	-21.82	20230206	1305	48.28	20221013	1.65	N	310870	100	20 억	724407	N	N	N	N
58	20230720	161036	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1967	-12	5	-0.61	180797679	92283	81.16	1978	1978	1942	2570	1386	1979	1959.17	3.67	0	-34729	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	407	9.46	0.88	12	0.45	208.00	2247.00	2475	20230206	-20.53	1305	20221013	50.73	2475	-20.53	20230206	1410	39.50	20230103	2475	-20.53	20230206	1305	50.73	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
59	20230720	151037	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1966	-13	5	-0.66	171417898	87502	76.96	1978	1978	1942	2570	1386	1979	1959.02	3.67	0	-33426	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	407	9.45	0.87	12	0.42	208.00	2247.00	2475	20230206	-20.57	1305	20221013	50.65	2475	-20.57	20230206	1410	39.43	20230103	2475	-20.57	20230206	1305	50.65	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
60	20230720	141035	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1953	-26	5	-1.31	142543083	72720	63.96	1978	1978	1942	2570	1386	1979	1960.16	3.67	0	-25238	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	404	9.39	0.87	12	0.35	208.00	2247.00	2475	20230206	-21.09	1305	20221013	49.66	2475	-21.09	20230206	1410	38.51	20230103	2475	-21.09	20230206	1305	49.66	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
61	20230720	131037	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1957	-22	5	-1.11	97468461	49647	43.66	1978	1978	1942	2570	1386	1979	1963.23	3.67	0	-12532	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	405	9.41	0.87	12	0.24	208.00	2247.00	2475	20230206	-20.93	1305	20221013	49.96	2475	-20.93	20230206	1410	38.79	20230103	2475	-20.93	20230206	1305	49.96	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
62	20230720	121045	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1961	-18	5	-0.91	89337712	45495	40.01	1978	1978	1942	2570	1386	1979	1963.68	3.67	0	-11777	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	406	9.43	0.87	12	0.22	208.00	2247.00	2475	20230206	-20.77	1305	20221013	50.27	2475	-20.77	20230206	1410	39.08	20230103	2475	-20.77	20230206	1305	50.27	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
63	20230720	111042	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1971	-8	5	-0.40	73632710	37500	32.98	1978	1978	1942	2570	1386	1979	1963.54	3.67	0	-9094	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	408	9.48	0.88	12	0.18	208.00	2247.00	2475	20230206	-20.36	1305	20221013	51.03	2475	-20.36	20230206	1410	39.79	20230103	2475	-20.36	20230206	1305	51.03	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
64	20230720	101029	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1971	-8	5	-0.40	64402927	32809	28.86	1978	1978	1942	2570	1386	1979	1962.97	3.67	0	-8587	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	408	9.48	0.88	12	0.16	208.00	2247.00	2475	20230206	-20.36	1305	20221013	51.03	2475	-20.36	20230206	1410	39.79	20230103	2475	-20.36	20230206	1305	51.03	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
65	20230720	091033	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1947	-32	5	-1.62	22704530	11597	10.20	1978	1978	1942	2570	1386	1979	1957.79	3.67	0	-7517	2062	2020	1978	1936	1894	2041	1957	21	592	100	1340	1	1	20687271	403	9.36	0.87	12	0.06	208.00	2247.00	2475	20230206	-21.33	1305	20221013	49.20	2475	-21.33	20230206	1410	38.09	20230103	2475	-21.33	20230206	1305	49.20	20221013	1.53	N	310870	100	20 억	759189	N	N	N	N
66	20230719	161051	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1979	26	2	1.33	222684008	113545	47.63	1945	2020	1936	2535	1368	1953	1961.19	3.77	0	-20948	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	409	9.51	0.88	12	0.55	208.00	2247.00	2475	20230206	-20.04	1305	20221013	51.65	2475	-20.04	20230206	1410	40.35	20230103	2475	-20.04	20230206	1305	51.65	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
67	20230719	151051	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1962	9	2	0.46	216954175	110628	46.40	1945	2020	1936	2535	1368	1953	1961.11	3.77	0	-20784	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	406	9.43	0.87	12	0.53	208.00	2247.00	2475	20230206	-20.73	1305	20221013	50.34	2475	-20.73	20230206	1410	39.15	20230103	2475	-20.73	20230206	1305	50.34	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
68	20230719	141055	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1970	17	2	0.87	198865689	101423	42.54	1945	2020	1936	2535	1368	1953	1960.76	3.77	0	-17021	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	408	9.47	0.88	12	0.49	208.00	2247.00	2475	20230206	-20.40	1305	20221013	50.96	2475	-20.40	20230206	1410	39.72	20230103	2475	-20.40	20230206	1305	50.96	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
69	20230719	131039	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1971	18	2	0.92	185996971	94868	39.79	1945	2020	1936	2535	1368	1953	1960.59	3.77	0	-12761	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	408	9.48	0.88	12	0.46	208.00	2247.00	2475	20230206	-20.36	1305	20221013	51.03	2475	-20.36	20230206	1410	39.79	20230103	2475	-20.36	20230206	1305	51.03	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
70	20230719	121058	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1954	1	2	0.05	171747362	87629	36.76	1945	2020	1936	2535	1368	1953	1959.94	3.77	0	-9757	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	404	9.39	0.87	12	0.42	208.00	2247.00	2475	20230206	-21.05	1305	20221013	49.73	2475	-21.05	20230206	1410	38.58	20230103	2475	-21.05	20230206	1305	49.73	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
71	20230719	111054	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1972	19	2	0.97	148335912	75682	31.75	1945	2020	1936	2535	1368	1953	1959.99	3.77	0	-8181	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	408	9.48	0.88	12	0.37	208.00	2247.00	2475	20230206	-20.32	1305	20221013	51.11	2475	-20.32	20230206	1410	39.86	20230103	2475	-20.32	20230206	1305	51.11	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
72	20230719	101045	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1972	19	2	0.97	104295696	53507	22.44	1945	1972	1936	2535	1368	1953	1949.20	3.77	0	3944	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	408	9.48	0.88	12	0.26	208.00	2247.00	2475	20230206	-20.32	1305	20221013	51.11	2475	-20.32	20230206	1410	39.86	20230103	2475	-20.32	20230206	1305	51.11	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
73	20230719	091043	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1945	-8	5	-0.41	29745967	15206	6.38	1945	1967	1945	2535	1368	1953	1956.20	3.77	0	2559	2019	1986	1967	1934	1915	1976	1924	21	583	100	1320	1	1	20687271	402	9.35	0.87	12	0.07	208.00	2247.00	2475	20230206	-21.41	1305	20221013	49.04	2475	-21.41	20230206	1410	37.94	20230103	2475	-21.41	20230206	1305	49.04	20221013	1.44	N	310870	100	20 억	780745	N	N	N	N
74	20230718	161044	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1953	-36	5	-1.81	467509241	238018	204.32	1989	2000	1948	2585	1393	1989	1964.18	4.02	0	-52108	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	404	9.39	0.87	12	1.15	208.00	2247.00	2475	20230206	-21.09	1305	20221013	49.66	2475	-21.09	20230206	1410	38.51	20230103	2475	-21.09	20230206	1305	49.66	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
75	20230718	151042	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1956	-33	5	-1.66	444851668	226400	194.34	1989	2000	1949	2585	1393	1989	1964.89	4.02	0	-51729	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	405	9.40	0.87	12	1.09	208.00	2247.00	2475	20230206	-20.97	1305	20221013	49.89	2475	-20.97	20230206	1410	38.72	20230103	2475	-20.97	20230206	1305	49.89	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
76	20230718	141038	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1956	-33	5	-1.66	385515017	196019	168.27	1989	2000	1950	2585	1393	1989	1966.72	4.02	0	-49484	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	405	9.40	0.87	12	0.95	208.00	2247.00	2475	20230206	-20.97	1305	20221013	49.89	2475	-20.97	20230206	1410	38.72	20230103	2475	-20.97	20230206	1305	49.89	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
77	20230718	131038	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1952	-37	5	-1.86	357136478	181472	155.78	1989	2000	1950	2585	1393	1989	1968.00	4.02	0	-48480	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	404	9.38	0.87	12	0.88	208.00	2247.00	2475	20230206	-21.13	1305	20221013	49.58	2475	-21.13	20230206	1410	38.44	20230103	2475	-21.13	20230206	1305	49.58	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
78	20230718	121049	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1962	-27	5	-1.36	243726862	123431	105.95	1989	2000	1960	2585	1393	1989	1974.60	4.02	0	-44482	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	406	9.43	0.87	12	0.60	208.00	2247.00	2475	20230206	-20.73	1305	20221013	50.34	2475	-20.73	20230206	1410	39.15	20230103	2475	-20.73	20230206	1305	50.34	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
79	20230718	111046	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1968	-21	5	-1.06	171754640	86807	74.52	1989	2000	1964	2585	1393	1989	1978.58	4.02	0	-44476	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	407	9.46	0.88	12	0.42	208.00	2247.00	2475	20230206	-20.48	1305	20221013	50.80	2475	-20.48	20230206	1410	39.57	20230103	2475	-20.48	20230206	1305	50.80	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
80	20230718	101039	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1980	-9	5	-0.45	89252426	44903	38.55	1989	2000	1975	2585	1393	1989	1987.67	4.02	0	-30166	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	410	9.52	0.88	12	0.22	208.00	2247.00	2475	20230206	-20.00	1305	20221013	51.72	2475	-20.00	20230206	1410	40.43	20230103	2475	-20.00	20230206	1305	51.72	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
81	20230718	091036	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1989	0	3	0.00	22993467	11556	9.92	1989	2000	1985	2585	1393	1989	1989.74	4.02	0	-5774	2035	2012	1997	1974	1959	2004	1966	21	596	100	1350	1	1	20687271	411	9.56	0.89	12	0.06	208.00	2247.00	2475	20230206	-19.64	1305	20221013	52.41	2475	-19.64	20230206	1410	41.06	20230103	2475	-19.64	20230206	1305	52.41	20221013	1.50	N	310870	100	20 억	832542	N	N	N	N
82	20230717	161039	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1989	-31	5	-1.53	232501584	116489	51.01	2020	2020	1982	2625	1415	2020	1995.91	4.16	0	-27356	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	411	9.56	0.89	12	0.56	208.00	2247.00	2475	20230206	-19.64	1305	20221013	52.41	2475	-19.64	20230206	1410	41.06	20230103	2475	-19.64	20230206	1305	52.41	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
83	20230717	151033	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1992	-28	5	-1.39	222967103	111697	48.91	2020	2020	1982	2625	1415	2020	1996.18	4.16	0	-26877	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	412	9.58	0.89	12	0.54	208.00	2247.00	2475	20230206	-19.52	1305	20221013	52.64	2475	-19.52	20230206	1410	41.28	20230103	2475	-19.52	20230206	1305	52.64	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
84	20230717	141037	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1993	-27	5	-1.34	177324516	88750	38.86	2020	2020	1982	2625	1415	2020	1998.02	4.16	0	-24753	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	412	9.58	0.89	12	0.43	208.00	2247.00	2475	20230206	-19.47	1305	20221013	52.72	2475	-19.47	20230206	1410	41.35	20230103	2475	-19.47	20230206	1305	52.72	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
85	20230717	131027	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1991	-29	5	-1.44	149930100	75000	32.84	2020	2020	1982	2625	1415	2020	1999.07	4.16	0	-19819	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	412	9.57	0.89	12	0.36	208.00	2247.00	2475	20230206	-19.56	1305	20221013	52.57	2475	-19.56	20230206	1410	41.21	20230103	2475	-19.56	20230206	1305	52.57	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
86	20230717	121038	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1995	-25	5	-1.24	129212742	64607	28.29	2020	2020	1982	2625	1415	2020	1999.98	4.16	0	-16173	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	413	9.59	0.89	12	0.31	208.00	2247.00	2475	20230206	-19.39	1305	20221013	52.87	2475	-19.39	20230206	1410	41.49	20230103	2475	-19.39	20230206	1305	52.87	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
87	20230717	111029	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1992	-28	5	-1.39	116312009	58154	25.46	2020	2020	1982	2625	1415	2020	2000.07	4.16	0	-15748	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	412	9.58	0.89	12	0.28	208.00	2247.00	2475	20230206	-19.52	1305	20221013	52.64	2475	-19.52	20230206	1410	41.28	20230103	2475	-19.52	20230206	1305	52.64	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
88	20230717	101028	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2005	-15	5	-0.74	87606062	43771	19.17	2020	2020	1982	2625	1415	2020	2001.46	4.16	0	-11513	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	5	1	20687271	415	9.64	0.89	12	0.21	208.00	2247.00	2475	20230206	-18.99	1305	20221013	53.64	2475	-18.99	20230206	1410	42.20	20230103	2475	-18.99	20230206	1305	53.64	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
89	20230717	091029	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1993	-27	5	-1.34	27326546	13617	5.96	2020	2020	1982	2625	1415	2020	2006.80	4.16	0	-6839	2136	2078	2032	1974	1928	2055	1951	21	605	100	1370	1	1	20687271	412	9.58	0.89	12	0.07	208.00	2247.00	2475	20230206	-19.47	1305	20221013	52.72	2475	-19.47	20230206	1410	41.35	20230103	2475	-19.47	20230206	1305	52.72	20221013	1.55	N	310870	100	20 억	860725	N	N	N	N
90	20230714	161028	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2020	-50	5	-2.42	458428544	228030	106.07	2070	2090	1986	2690	1450	2070	2010.32	4.36	0	-40881	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	5	1	20687271	418	9.71	0.90	12	1.10	208.00	2247.00	2475	20230206	-18.38	1305	20221013	54.79	2475	-18.38	20230206	1410	43.26	20230103	2475	-18.38	20230206	1305	54.79	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
91	20230714	151032	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2020	-50	5	-2.42	449896559	223800	104.10	2070	2090	1986	2690	1450	2070	2010.20	4.36	0	-38428	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	5	1	20687271	418	9.71	0.90	12	1.08	208.00	2247.00	2475	20230206	-18.38	1305	20221013	54.79	2475	-18.38	20230206	1410	43.26	20230103	2475	-18.38	20230206	1305	54.79	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
92	20230714	141038	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2010	-60	5	-2.90	437435019	217612	101.22	2070	2090	1986	2690	1450	2070	2010.10	4.36	0	-36566	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	5	1	20687271	416	9.66	0.89	12	1.05	208.00	2247.00	2475	20230206	-18.79	1305	20221013	54.02	2475	-18.79	20230206	1410	42.55	20230103	2475	-18.79	20230206	1305	54.02	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
93	20230714	131024	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1992	-78	5	-3.77	398983584	198501	92.33	2070	2090	1986	2690	1450	2070	2009.91	4.36	0	-37066	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	1	1	20687271	412	9.58	0.89	12	0.96	208.00	2247.00	2475	20230206	-19.52	1305	20221013	52.64	2475	-19.52	20230206	1410	41.28	20230103	2475	-19.52	20230206	1305	52.64	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
94	20230714	121023	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1995	-75	5	-3.62	331924956	164838	76.68	2070	2090	1990	2690	1450	2070	2013.56	4.36	0	-35412	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	1	1	20687271	413	9.59	0.89	12	0.80	208.00	2247.00	2475	20230206	-19.39	1305	20221013	52.87	2475	-19.39	20230206	1410	41.49	20230103	2475	-19.39	20230206	1305	52.87	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
95	20230714	111035	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2015	-55	5	-2.66	288578226	143142	66.58	2070	2090	1990	2690	1450	2070	2015.94	4.36	0	-28572	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	5	1	20687271	417	9.69	0.90	12	0.69	208.00	2247.00	2475	20230206	-18.59	1305	20221013	54.41	2475	-18.59	20230206	1410	42.91	20230103	2475	-18.59	20230206	1305	54.41	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
96	20230714	101036	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1998	-72	5	-3.48	230992344	114466	53.24	2070	2090	1990	2690	1450	2070	2017.89	4.36	0	-22104	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	1	1	20687271	413	9.61	0.89	12	0.55	208.00	2247.00	2475	20230206	-19.27	1305	20221013	53.10	2475	-19.27	20230206	1410	41.70	20230103	2475	-19.27	20230206	1305	53.10	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
97	20230714	091031	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2045	-25	5	-1.21	29241905	14212	6.61	2070	2090	2035	2690	1450	2070	2057.34	4.36	0	-9846	2166	2117	2086	2037	2006	2102	2022	21	620	100	1400	5	1	20687271	423	9.83	0.91	12	0.07	208.00	2247.00	2475	20230206	-17.37	1305	20221013	56.70	2475	-17.37	20230206	1410	45.04	20230103	2475	-17.37	20230206	1305	56.70	20221013	1.33	N	310870	100	20 억	901752	N	N	N	N
98	20230713	161025	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-30	5	-1.43	448001845	214969	97.43	2105	2135	2055	2730	1470	2100	2084.05	4.38	0	-4349	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	428	9.95	0.92	12	1.04	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
99	20230713	151021	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2055	-45	5	-2.14	417822460	200327	90.79	2105	2135	2055	2730	1470	2100	2085.69	4.38	0	-3749	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	425	9.88	0.91	12	0.97	208.00	2247.00	2475	20230206	-16.97	1305	20221013	57.47	2475	-16.97	20230206	1410	45.74	20230103	2475	-16.97	20230206	1305	57.47	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
100	20230713	141021	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	-15	5	-0.71	310339785	148278	67.20	2105	2135	2065	2730	1470	2100	2092.95	4.38	0	504	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	431	10.02	0.93	12	0.72	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
101	20230713	131024	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	0	3	0.00	285429825	136351	61.80	2105	2135	2065	2730	1470	2100	2093.34	4.38	0	3342	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	434	10.10	0.93	12	0.66	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
102	20230713	121020	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	-5	5	-0.24	199948125	95471	43.27	2105	2135	2065	2730	1470	2100	2094.33	4.38	0	7905	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	433	10.07	0.93	12	0.46	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
103	20230713	111023	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2110	10	2	0.48	176925670	84476	38.29	2105	2135	2065	2730	1470	2100	2094.38	4.38	0	13186	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	437	10.14	0.94	12	0.41	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
104	20230713	101017	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2115	15	2	0.71	147765515	70602	32.00	2105	2135	2065	2730	1470	2100	2092.92	4.38	0	11650	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	438	10.17	0.94	12	0.34	208.00	2247.00	2475	20230206	-14.55	1305	20221013	62.07	2475	-14.55	20230206	1410	50.00	20230103	2475	-14.55	20230206	1305	62.07	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
105	20230713	091020	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2110	10	2	0.48	26765960	12688	5.75	2105	2135	2100	2730	1470	2100	2109.64	4.38	0	-1058	2176	2137	2101	2062	2026	2120	2045	21	630	100	1420	5	1	20687271	437	10.14	0.94	12	0.06	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.49	N	310870	100	20 억	906130	N	N	N	N
106	20230712	161016	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	-20	5	-0.94	455130700	217680	100.28	2140	2140	2065	2755	1485	2120	2090.63	4.43	0	-11281	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	434	10.10	0.93	12	1.05	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
107	20230712	151007	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	-40	5	-1.89	423731175	202650	93.36	2140	2140	2065	2755	1485	2120	2090.76	4.43	0	-10255	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	430	10.00	0.93	12	0.98	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
108	20230712	141004	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	-25	5	-1.18	365640785	174697	80.48	2140	2140	2065	2755	1485	2120	2092.79	4.43	0	-10176	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	433	10.07	0.93	12	0.84	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
109	20230712	131007	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-50	5	-2.36	315574030	150510	69.34	2140	2140	2070	2755	1485	2120	2096.49	4.43	0	-8682	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	428	9.95	0.92	12	0.73	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
110	20230712	121011	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2075	-45	5	-2.12	254925400	121308	55.88	2140	2140	2070	2755	1485	2120	2101.26	4.43	0	-6616	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	429	9.98	0.92	12	0.59	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
111	20230712	111011	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	-35	5	-1.65	215836875	102551	47.24	2140	2140	2080	2755	1485	2120	2104.47	4.43	0	-429	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	431	10.02	0.93	12	0.50	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
112	20230712	101011	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2120	0	3	0.00	178817880	84976	39.15	2140	2140	2080	2755	1485	2120	2104.08	4.43	0	7376	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	439	10.19	0.94	12	0.41	208.00	2247.00	2475	20230206	-14.34	1305	20221013	62.45	2475	-14.34	20230206	1410	50.35	20230103	2475	-14.34	20230206	1305	62.45	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
113	20230712	091012	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2125	5	2	0.24	34670840	16293	7.51	2140	2140	2110	2755	1485	2120	2128.68	4.43	0	-6946	2173	2146	2098	2071	2023	2160	2085	21	635	100	1440	5	1	20687271	440	10.22	0.95	12	0.08	208.00	2247.00	2475	20230206	-14.14	1305	20221013	62.84	2475	-14.14	20230206	1410	50.71	20230103	2475	-14.14	20230206	1305	62.84	20221013	1.39	N	310870	100	20 억	917432	N	N	N	N
114	20230711	160958	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2120	30	2	1.44	442482515	212604	119.73	2090	2125	2050	2715	1465	2090	2081.14	4.39	0	9895	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	439	10.19	0.94	12	1.03	208.00	2247.00	2475	20230206	-14.34	1305	20221013	62.45	2475	-14.34	20230206	1410	50.35	20230103	2475	-14.34	20230206	1305	62.45	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
115	20230711	150955	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	5	2	0.24	408537785	196487	110.65	2090	2125	2050	2715	1465	2090	2079.21	4.39	0	7772	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	433	10.07	0.93	12	0.95	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
116	20230711	140948	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	-10	5	-0.48	358070745	172350	97.06	2090	2125	2050	2715	1465	2090	2077.57	4.39	0	1846	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	430	10.00	0.93	12	0.83	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
117	20230711	130938	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-20	5	-0.96	322977860	155372	87.50	2090	2125	2050	2715	1465	2090	2078.73	4.39	0	-4033	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	428	9.95	0.92	12	0.75	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
118	20230711	121000	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	-5	5	-0.24	200105175	95920	54.02	2090	2125	2050	2715	1465	2090	2086.16	4.39	0	-5575	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	431	10.02	0.93	12	0.46	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
119	20230711	111005	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2075	-15	5	-0.72	189099005	90617	51.03	2090	2125	2050	2715	1465	2090	2086.79	4.39	0	-4417	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	429	9.98	0.92	12	0.44	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
120	20230711	101002	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	10	2	0.48	107881560	51304	28.89	2090	2125	2080	2715	1465	2090	2102.81	4.39	0	1811	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	434	10.10	0.93	12	0.25	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
121	20230711	090959	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2090	0	3	0.00	26812090	12806	7.21	2090	2125	2080	2715	1465	2090	2093.73	4.39	0	2364	2163	2126	2078	2041	1993	2145	2060	21	625	100	1420	5	1	20687271	432	10.05	0.93	12	0.06	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.38	N	310870	100	20 억	907754	N	N	N	N
122	20230710	160951	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2090	0	3	0.00	368018625	177267	87.54	2080	2115	2030	2715	1465	2090	2076.07	4.36	0	6296	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	432	10.05	0.93	12	0.86	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
123	20230710	150953	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	-10	5	-0.48	356493900	171745	84.82	2080	2115	2030	2715	1465	2090	2075.72	4.36	0	6510	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	430	10.00	0.93	12	0.83	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
124	20230710	140943	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2110	20	2	0.96	319950610	154217	76.16	2080	2115	2030	2715	1465	2090	2074.68	4.36	0	5728	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	437	10.14	0.94	12	0.75	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
125	20230710	130932	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	10	2	0.48	271230440	131059	64.72	2080	2100	2030	2715	1465	2090	2069.53	4.36	0	-5468	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	434	10.10	0.93	12	0.63	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
126	20230710	120958	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	5	2	0.24	215392600	104399	51.56	2080	2100	2030	2715	1465	2090	2063.17	4.36	0	-12244	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	433	10.07	0.93	12	0.50	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
127	20230710	110955	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-20	5	-0.96	179738860	87285	43.11	2080	2090	2030	2715	1465	2090	2059.22	4.36	0	-19457	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	428	9.95	0.92	12	0.42	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
128	20230710	100956	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	-10	5	-0.48	148691020	72166	35.64	2080	2090	2030	2715	1465	2090	2060.40	4.36	0	-16854	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	430	10.00	0.93	12	0.35	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
129	20230710	090946	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2055	-35	5	-1.67	22778530	11047	5.46	2080	2080	2035	2715	1465	2090	2061.97	4.36	0	-4902	2180	2135	2085	2040	1990	2157	2062	21	625	100	1420	5	1	20687271	425	9.88	0.91	12	0.05	208.00	2247.00	2475	20230206	-16.97	1305	20221013	57.47	2475	-16.97	20230206	1410	45.74	20230103	2475	-16.97	20230206	1305	57.47	20221013	1.27	N	310870	100	20 억	901482	N	N	N	N
130	20230707	160944	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2090	20	2	0.97	421389655	201790	53.80	2035	2130	2035	2690	1450	2070	2088.24	4.28	0	15512	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	432	10.05	0.93	12	0.98	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
131	20230707	150944	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	30	2	1.45	377936330	180924	48.24	2035	2130	2035	2690	1450	2070	2088.92	4.28	0	15718	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	434	10.10	0.93	12	0.87	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
132	20230707	141001	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	15	2	0.72	298591115	143223	38.19	2035	2130	2035	2690	1450	2070	2084.80	4.28	0	12260	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	431	10.02	0.93	12	0.69	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
133	20230707	130948	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	10	2	0.48	269829345	129438	34.51	2035	2130	2035	2690	1450	2070	2084.62	4.28	0	7900	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	430	10.00	0.93	12	0.63	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
134	20230707	120953	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	25	2	1.21	251904160	120831	32.22	2035	2130	2035	2690	1450	2070	2084.77	4.28	0	10255	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	433	10.07	0.93	12	0.58	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
135	20230707	110959	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	25	2	1.21	211279040	101581	27.08	2035	2120	2035	2690	1450	2070	2079.91	4.28	0	10781	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	433	10.07	0.93	12	0.49	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
136	20230707	100943	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2075	5	2	0.24	163927440	78860	21.03	2035	2120	2035	2690	1450	2070	2078.72	4.28	0	4247	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	429	9.98	0.92	12	0.38	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
137	20230707	090945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	18809065	9171	2.45	2035	2070	2035	2690	1450	2070	2050.91	4.28	0	1465	2223	2146	2083	2006	1943	2140	2000	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	0.04	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.25	N	310870	100	20 억	885887	N	N	N	N
138	20230706	160945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	787162995	374763	221.02	2070	2160	2020	2690	1450	2070	2100.45	4.00	0	60397	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	1.81	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
139	20230706	150945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	10	2	0.48	728507470	346478	204.34	2070	2160	2020	2690	1450	2070	2102.61	4.00	0	55446	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	430	10.00	0.93	12	1.67	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
140	20230706	140946	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2075	5	2	0.24	635025635	301905	178.05	2070	2160	2020	2690	1450	2070	2103.40	4.00	0	56814	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	429	9.98	0.92	12	1.46	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
141	20230706	130943	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2105	35	2	1.69	546317945	259276	152.91	2070	2160	2020	2690	1450	2070	2107.09	4.00	0	49971	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	435	10.12	0.94	12	1.25	208.00	2247.00	2475	20230206	-14.95	1305	20221013	61.30	2475	-14.95	20230206	1410	49.29	20230103	2475	-14.95	20230206	1305	61.30	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
142	20230706	120918	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2135	65	2	3.14	404903750	192067	113.28	2070	2160	2020	2690	1450	2070	2108.14	4.00	0	30005	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	442	10.26	0.95	12	0.93	208.00	2247.00	2475	20230206	-13.74	1305	20221013	63.60	2475	-13.74	20230206	1410	51.42	20230103	2475	-13.74	20230206	1305	63.60	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
143	20230706	110950	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2140	70	2	3.38	349267055	166060	97.94	2070	2160	2020	2690	1450	2070	2103.26	4.00	0	29751	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	443	10.29	0.95	12	0.80	208.00	2247.00	2475	20230206	-13.54	1305	20221013	63.98	2475	-13.54	20230206	1410	51.77	20230103	2475	-13.54	20230206	1305	63.98	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
144	20230706	100946	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2105	35	2	1.69	141738870	68563	40.44	2070	2105	2020	2690	1450	2070	2067.28	4.00	0	12481	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	435	10.12	0.94	12	0.33	208.00	2247.00	2475	20230206	-14.95	1305	20221013	61.30	2475	-14.95	20230206	1410	49.29	20230103	2475	-14.95	20230206	1305	61.30	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
145	20230706	090944	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	49921675	24304	14.33	2070	2075	2020	2690	1450	2070	2054.05	4.00	0	7906	2196	2132	2101	2037	2006	2117	2022	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	0.12	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.28	N	310870	100	20 억	827508	N	N	N	N
146	20230705	160940	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-40	5	-1.90	356275915	169411	52.50	2110	2165	2070	2740	1480	2110	2103.03	3.98	0	4816	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	428	9.95	0.92	12	0.82	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
147	20230705	150936	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	-40	5	-1.90	339897890	161502	50.05	2110	2165	2070	2740	1480	2110	2104.60	3.98	0	2186	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	428	9.95	0.92	12	0.78	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
148	20230705	140926	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	-25	5	-1.18	301791780	143157	44.37	2110	2165	2075	2740	1480	2110	2108.12	3.98	0	3564	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	431	10.02	0.93	12	0.69	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
149	20230705	130929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	-10	5	-0.47	283181565	134257	41.61	2110	2165	2075	2740	1480	2110	2109.25	3.98	0	4448	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	434	10.10	0.93	12	0.65	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
150	20230705	120927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2085	-25	5	-1.18	226697280	107180	33.22	2110	2165	2075	2740	1480	2110	2115.11	3.98	0	-274	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	431	10.02	0.93	12	0.52	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
151	20230705	110937	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2110	0	3	0.00	179432125	84510	26.19	2110	2165	2090	2740	1480	2110	2123.21	3.98	0	331	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	437	10.14	0.94	12	0.41	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
152	20230705	100929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2125	15	2	0.71	140269985	65908	20.43	2110	2165	2105	2740	1480	2110	2128.27	3.98	0	808	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	440	10.22	0.95	12	0.32	208.00	2247.00	2475	20230206	-14.14	1305	20221013	62.84	2475	-14.14	20230206	1410	50.71	20230103	2475	-14.14	20230206	1305	62.84	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
153	20230705	090928	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2120	10	2	0.47	31396870	14838	4.60	2110	2130	2110	2740	1480	2110	2115.98	3.98	0	118	2206	2157	2111	2062	2016	2135	2040	21	630	100	1430	5	1	20687271	439	10.19	0.94	12	0.07	208.00	2247.00	2475	20230206	-14.34	1305	20221013	62.45	2475	-14.34	20230206	1410	50.35	20230103	2475	-14.34	20230206	1305	62.45	20221013	1.30	N	310870	100	20 억	823882	N	N	N	N
154	20230704	160924	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2110	15	2	0.72	682075235	321702	172.68	2125	2160	2065	2720	1470	2095	2120.21	3.57	0	87047	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	437	10.14	0.94	12	1.56	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
155	20230704	150914	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	0	3	0.00	654397220	308566	165.63	2125	2160	2065	2720	1470	2095	2120.77	3.57	0	85237	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	433	10.07	0.93	12	1.49	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
156	20230704	140919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2100	5	2	0.24	610369690	287525	154.34	2125	2160	2065	2720	1470	2095	2122.84	3.57	0	76879	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	434	10.10	0.93	12	1.39	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
157	20230704	130907	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2115	20	2	0.95	570593170	268576	144.17	2125	2160	2065	2720	1470	2095	2124.51	3.57	0	72647	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	438	10.17	0.94	12	1.30	208.00	2247.00	2475	20230206	-14.55	1305	20221013	62.07	2475	-14.55	20230206	1410	50.00	20230103	2475	-14.55	20230206	1305	62.07	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
158	20230704	120918	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2130	35	2	1.67	533660470	251039	134.75	2125	2160	2065	2720	1470	2095	2125.81	3.57	0	74038	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	441	10.24	0.95	12	1.21	208.00	2247.00	2475	20230206	-13.94	1305	20221013	63.22	2475	-13.94	20230206	1410	51.06	20230103	2475	-13.94	20230206	1305	63.22	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
159	20230704	110911	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2115	20	2	0.95	496508550	233460	125.32	2125	2160	2065	2720	1470	2095	2126.74	3.57	0	73766	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	438	10.17	0.94	12	1.13	208.00	2247.00	2475	20230206	-14.55	1305	20221013	62.07	2475	-14.55	20230206	1410	50.00	20230103	2475	-14.55	20230206	1305	62.07	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
160	20230704	100906	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2140	45	2	2.15	372931910	174540	93.69	2125	2160	2095	2720	1470	2095	2136.66	3.57	0	64584	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	443	10.29	0.95	12	0.84	208.00	2247.00	2475	20230206	-13.54	1305	20221013	63.98	2475	-13.54	20230206	1410	51.77	20230103	2475	-13.54	20230206	1305	63.98	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
161	20230704	090906	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2115	20	2	0.95	27662785	13120	7.04	2125	2130	2095	2720	1470	2095	2108.44	3.57	0	-3267	2148	2121	2078	2051	2008	2135	2065	21	625	100	1420	5	1	20687271	438	10.17	0.94	12	0.06	208.00	2247.00	2475	20230206	-14.55	1305	20221013	62.07	2475	-14.55	20230206	1410	50.00	20230103	2475	-14.55	20230206	1305	62.07	20221013	1.30	N	310870	100	20 억	739324	N	N	N	N
162	20230703	160858	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2095	25	2	1.21	384639660	186160	75.34	2070	2105	2035	2690	1450	2070	2066.17	3.74	0	-32294	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	433	10.07	0.93	12	0.90	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
163	20230703	150907	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2090	20	2	0.97	360074395	174416	70.59	2070	2105	2035	2690	1450	2070	2064.45	3.74	0	-31404	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	432	10.05	0.93	12	0.84	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
164	20230703	140905	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2065	-5	5	-0.24	309321045	150006	60.71	2070	2105	2035	2690	1450	2070	2062.05	3.74	0	-30795	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	427	9.93	0.92	12	0.73	208.00	2247.00	2475	20230206	-16.57	1305	20221013	58.24	2475	-16.57	20230206	1410	46.45	20230103	2475	-16.57	20230206	1305	58.24	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
165	20230703	130900	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2075	5	2	0.24	236589470	114622	46.39	2070	2105	2035	2690	1450	2070	2064.08	3.74	0	-24740	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	429	9.98	0.92	12	0.55	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
166	20230703	120907	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	10	2	0.48	208773990	101146	40.93	2070	2105	2035	2690	1450	2070	2064.08	3.74	0	-19002	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	430	10.00	0.93	12	0.49	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
167	20230703	110900	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	173032530	83900	33.95	2070	2105	2035	2690	1450	2070	2062.35	3.74	0	-12017	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	0.41	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
168	20230703	100848	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	129917815	62999	25.50	2070	2105	2035	2690	1450	2070	2062.20	3.74	0	-6110	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	0.30	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N
169	20230703	090857	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2070	0	3	0.00	48453490	23295	9.43	2070	2105	2070	2690	1450	2070	2080.06	3.74	0	-6688	2154	2111	2027	1984	1900	2133	2006	21	620	100	1400	5	1	20687271	428	9.95	0.92	12	0.11	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.20	N	310870	100	20 억	772748	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History