KissMeData/234100/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161005	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1970	12	2	0.61	251512870	127810	42.65	1950	1988	1941	2545	1371	1958	1967.86	0.80	0	-40072	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1071	43.78	0.70	12	0.24	45.00	2807.00	2865	20230307	-31.24	1770	20221013	11.30	2865	-31.24	20230307	1800	9.44	20230726	2865	-31.24	20230307	1770	11.30	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
3	20230731	151005	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1973	15	2	0.77	245299610	124657	41.60	1950	1988	1941	2545	1371	1958	1967.80	0.80	0	-40593	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1072	43.84	0.70	12	0.23	45.00	2807.00	2865	20230307	-31.13	1770	20221013	11.47	2865	-31.13	20230307	1800	9.61	20230726	2865	-31.13	20230307	1770	11.47	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
4	20230731	141011	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1984	26	2	1.33	210808205	107210	35.78	1950	1988	1941	2545	1371	1958	1966.31	0.80	0	-31375	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1078	44.09	0.71	12	0.20	45.00	2807.00	2865	20230307	-30.75	1770	20221013	12.09	2865	-30.75	20230307	1800	10.22	20230726	2865	-30.75	20230307	1770	12.09	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
5	20230731	131009	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1980	22	2	1.12	166324328	84765	28.29	1950	1988	1941	2545	1371	1958	1962.18	0.80	0	-20591	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1076	44.00	0.71	12	0.16	45.00	2807.00	2865	20230307	-30.89	1770	20221013	11.86	2865	-30.89	20230307	1800	10.00	20230726	2865	-30.89	20230307	1770	11.86	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
6	20230731	121019	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1982	24	2	1.23	156401548	79749	26.61	1950	1988	1941	2545	1371	1958	1961.17	0.80	0	-18254	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1077	44.04	0.71	12	0.15	45.00	2807.00	2865	20230307	-30.82	1770	20221013	11.98	2865	-30.82	20230307	1800	10.11	20230726	2865	-30.82	20230307	1770	11.98	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
7	20230731	111021	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1977	19	2	0.97	136297135	69599	23.23	1950	1988	1941	2545	1371	1958	1958.32	0.80	0	-16187	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1074	43.93	0.70	12	0.13	45.00	2807.00	2865	20230307	-30.99	1770	20221013	11.69	2865	-30.99	20230307	1800	9.83	20230726	2865	-30.99	20230307	1770	11.69	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
8	20230731	101017	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1962	4	2	0.20	81296175	41688	13.91	1950	1969	1941	2545	1371	1958	1950.11	0.80	0	-14079	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1066	43.60	0.70	12	0.08	45.00	2807.00	2865	20230307	-31.52	1770	20221013	10.85	2865	-31.52	20230307	1800	9.00	20230726	2865	-31.52	20230307	1770	10.85	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
9	20230731	091006	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1958	0	3	0.00	18914622	9699	3.24	1950	1958	1950	2545	1371	1958	1950.16	0.80	0	-2634	2016	1986	1928	1898	1840	2002	1914	54	587	100	1400	1	1	54344248	1064	43.51	0.70	12	0.02	45.00	2807.00	2865	20230307	-31.66	1770	20221013	10.62	2865	-31.66	20230307	1800	8.78	20230726	2865	-31.66	20230307	1770	10.62	20221013	4.19	N	234100	100	54 억	436736	N	N	N	N
10	20230728	161008	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1958	88	2	4.71	573753011	296995	99.90	1870	1958	1870	2430	1309	1870	1931.91	0.65	0	86105	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1064	43.51	0.70	12	0.55	45.00	2807.00	2865	20230307	-31.66	1770	20221013	10.62	2865	-31.66	20230307	1800	8.78	20230726	2865	-31.66	20230307	1770	10.62	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
11	20230728	151007	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1943	73	2	3.90	520681518	269740	90.73	1870	1957	1870	2430	1309	1870	1930.37	0.65	0	86524	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1056	43.18	0.69	12	0.50	45.00	2807.00	2865	20230307	-32.18	1770	20221013	9.77	2865	-32.18	20230307	1800	7.94	20230726	2865	-32.18	20230307	1770	9.77	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
12	20230728	141004	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1949	79	2	4.22	474307641	245910	82.72	1870	1957	1870	2430	1309	1870	1928.85	0.65	0	83158	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1059	43.31	0.69	12	0.45	45.00	2807.00	2865	20230307	-31.97	1770	20221013	10.11	2865	-31.97	20230307	1800	8.28	20230726	2865	-31.97	20230307	1770	10.11	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
13	20230728	131008	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1947	77	2	4.12	445876143	231291	77.80	1870	1957	1870	2430	1309	1870	1927.84	0.65	0	78558	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1058	43.27	0.69	12	0.43	45.00	2807.00	2865	20230307	-32.04	1770	20221013	10.00	2865	-32.04	20230307	1800	8.17	20230726	2865	-32.04	20230307	1770	10.00	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
14	20230728	121006	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1944	74	2	3.96	382152852	198584	66.80	1870	1948	1870	2430	1309	1870	1924.46	0.65	0	65709	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1056	43.20	0.69	12	0.37	45.00	2807.00	2865	20230307	-32.15	1770	20221013	9.83	2865	-32.15	20230307	1800	8.00	20230726	2865	-32.15	20230307	1770	9.83	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
15	20230728	111013	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1936	66	2	3.53	333023601	173289	58.29	1870	1948	1870	2430	1309	1870	1921.86	0.65	0	55664	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1052	43.02	0.69	12	0.32	45.00	2807.00	2865	20230307	-32.43	1770	20221013	9.38	2865	-32.43	20230307	1800	7.56	20230726	2865	-32.43	20230307	1770	9.38	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
16	20230728	101002	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1921	51	2	2.73	288976780	150397	50.59	1870	1948	1870	2430	1309	1870	1921.52	0.65	0	45237	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1044	42.69	0.68	12	0.28	45.00	2807.00	2865	20230307	-32.95	1770	20221013	8.53	2865	-32.95	20230307	1800	6.72	20230726	2865	-32.95	20230307	1770	8.53	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
17	20230728	091011	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1912	42	2	2.25	84492554	44273	14.89	1870	1930	1870	2430	1309	1870	1908.68	0.65	0	28873	1928	1898	1864	1834	1800	1914	1850	54	560	100	1340	1	1	54344248	1039	42.49	0.68	12	0.08	45.00	2807.00	2865	20230307	-33.26	1770	20221013	8.02	2865	-33.26	20230307	1800	6.22	20230726	2865	-33.26	20230307	1770	8.02	20221013	4.29	N	234100	100	54 억	350635	N	N	N	N
18	20230727	161003	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1870	40	2	2.19	543371315	289913	35.59	1830	1894	1830	2375	1281	1830	1874.32	0.63	59086	6125	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1016	41.56	0.67	12	0.53	45.00	2807.00	2865	20230307	-34.73	1770	20221013	5.65	2865	-34.73	20230307	1800	3.89	20230726	2865	-34.73	20230307	1770	5.65	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
19	20230727	151003	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1889	59	2	3.22	491172761	262014	32.17	1830	1894	1830	2375	1281	1830	1874.61	0.63	59086	3967	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1027	41.98	0.67	12	0.48	45.00	2807.00	2865	20230307	-34.07	1770	20221013	6.72	2865	-34.07	20230307	1800	4.94	20230726	2865	-34.07	20230307	1770	6.72	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
20	20230727	140959	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1884	54	2	2.95	432995558	231135	28.38	1830	1894	1830	2375	1281	1830	1873.34	0.63	59086	12350	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1024	41.87	0.67	12	0.43	45.00	2807.00	2865	20230307	-34.24	1770	20221013	6.44	2865	-34.24	20230307	1800	4.67	20230726	2865	-34.24	20230307	1770	6.44	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
21	20230727	130957	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1876	46	2	2.51	396535592	211740	25.99	1830	1894	1830	2375	1281	1830	1872.75	0.63	59086	21248	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1019	41.69	0.67	12	0.39	45.00	2807.00	2865	20230307	-34.52	1770	20221013	5.99	2865	-34.52	20230307	1800	4.22	20230726	2865	-34.52	20230307	1770	5.99	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
22	20230727	121001	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1874	44	2	2.40	341471139	182338	22.38	1830	1894	1830	2375	1281	1830	1872.74	0.63	59086	35475	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1018	41.64	0.67	12	0.34	45.00	2807.00	2865	20230307	-34.59	1770	20221013	5.88	2865	-34.59	20230307	1800	4.11	20230726	2865	-34.59	20230307	1770	5.88	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
23	20230727	111004	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1880	50	2	2.73	287375735	153636	18.86	1830	1894	1830	2375	1281	1830	1870.50	0.63	59086	40549	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1022	41.78	0.67	12	0.28	45.00	2807.00	2865	20230307	-34.38	1770	20221013	6.21	2865	-34.38	20230307	1800	4.44	20230726	2865	-34.38	20230307	1770	6.21	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
24	20230727	101000	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1886	56	2	3.06	234113342	125355	15.39	1830	1894	1830	2375	1281	1830	1867.60	0.63	59086	34675	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1025	41.91	0.67	12	0.23	45.00	2807.00	2865	20230307	-34.17	1770	20221013	6.55	2865	-34.17	20230307	1800	4.78	20230726	2865	-34.17	20230307	1770	6.55	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
25	20230727	090958	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1860	30	2	1.64	56903244	30722	3.77	1830	1875	1830	2375	1281	1830	1852.20	0.63	59086	308	1970	1900	1850	1780	1730	1875	1755	54	547	100	1310	1	1	54344248	1011	41.33	0.66	12	0.06	45.00	2807.00	2865	20230307	-35.08	1770	20221013	5.08	2865	-35.08	20230307	1800	3.33	20230726	2865	-35.08	20230307	1770	5.08	20221013	4.55	N	234100	100	54 억	343961	N	N	N	N
26	20230726	160956	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1830	-100	5	-5.18	1496655233	811481	118.52	1920	1920	1800	2505	1351	1930	1844.44	0.52	0	59428	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	994	40.67	0.65	12	1.49	45.00	2807.00	2865	20230307	-36.13	1770	20221013	3.39	2865	-36.13	20230307	1800	1.67	20230726	2865	-36.13	20230307	1770	3.39	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
27	20230726	151002	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1828	-102	5	-5.28	1446243377	783928	114.50	1920	1920	1800	2505	1351	1930	1844.87	0.52	0	56353	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	993	40.62	0.65	12	1.44	45.00	2807.00	2865	20230307	-36.20	1770	20221013	3.28	2865	-36.20	20230307	1800	1.56	20230726	2865	-36.20	20230307	1770	3.28	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
28	20230726	140955	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1808	-122	5	-6.32	1314882578	712017	104.00	1920	1920	1800	2505	1351	1930	1846.70	0.52	0	26921	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	983	40.18	0.64	12	1.31	45.00	2807.00	2865	20230307	-36.89	1770	20221013	2.15	2865	-36.89	20230307	1800	0.44	20230726	2865	-36.89	20230307	1770	2.15	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
29	20230726	130952	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1806	-124	5	-6.42	1062168477	572264	83.58	1920	1920	1806	2505	1351	1930	1856.08	0.52	0	20587	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	981	40.13	0.64	12	1.05	45.00	2807.00	2865	20230307	-36.96	1770	20221013	2.03	2865	-36.96	20230307	1806	0.00	20230726	2865	-36.96	20230307	1770	2.03	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
30	20230726	120956	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1833	-97	5	-5.03	879169175	471489	68.86	1920	1920	1817	2505	1351	1930	1864.67	0.52	0	44123	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	996	40.73	0.65	12	0.87	45.00	2807.00	2865	20230307	-36.02	1770	20221013	3.56	2865	-36.02	20230307	1817	0.88	20230726	2865	-36.02	20230307	1770	3.56	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
31	20230726	110950	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1836	-94	5	-4.87	818693752	438552	64.05	1920	1920	1817	2505	1351	1930	1866.81	0.52	0	37579	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	998	40.80	0.65	12	0.81	45.00	2807.00	2865	20230307	-35.92	1770	20221013	3.73	2865	-35.92	20230307	1817	1.05	20230726	2865	-35.92	20230307	1770	3.73	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
32	20230726	100958	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1852	-78	5	-4.04	497926233	264274	38.60	1920	1920	1852	2505	1351	1930	1884.13	0.52	0	23962	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	1006	41.16	0.66	12	0.49	45.00	2807.00	2865	20230307	-35.36	1770	20221013	4.63	2865	-35.36	20230307	1830	1.20	20230103	2865	-35.36	20230307	1770	4.63	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
33	20230726	090952	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1910	-20	5	-1.04	119054021	62379	9.11	1920	1920	1886	2505	1351	1930	1908.56	0.52	0	1538	2062	1996	1959	1893	1856	1977	1874	54	577	100	1380	1	1	54344248	1038	42.44	0.68	12	0.11	45.00	2807.00	2865	20230307	-33.33	1770	20221013	7.91	2865	-33.33	20230307	1830	4.37	20230103	2865	-33.33	20230307	1770	7.91	20221013	4.79	N	234100	100	54 억	284875	N	N	N	N
34	20230725	160949	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1930	-75	5	-3.74	1337439025	682893	105.59	2000	2025	1922	2605	1405	2005	1958.51	0.47	0	30075	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1049	42.89	0.69	12	1.26	45.00	2807.00	2865	20230307	-32.64	1770	20221013	9.04	2865	-32.64	20230307	1830	5.46	20230103	2865	-32.64	20230307	1770	9.04	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
35	20230725	150938	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1932	-73	5	-3.64	1218514423	621290	96.07	2000	2025	1922	2605	1405	2005	1961.27	0.47	0	30402	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1050	42.93	0.69	12	1.14	45.00	2807.00	2865	20230307	-32.57	1770	20221013	9.15	2865	-32.57	20230307	1830	5.57	20230103	2865	-32.57	20230307	1770	9.15	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
36	20230725	140937	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1933	-72	5	-3.59	1140491914	580970	89.83	2000	2025	1922	2605	1405	2005	1963.08	0.47	0	32299	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1050	42.96	0.69	12	1.07	45.00	2807.00	2865	20230307	-32.53	1770	20221013	9.21	2865	-32.53	20230307	1830	5.63	20230103	2865	-32.53	20230307	1770	9.21	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
37	20230725	130947	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1932	-73	5	-3.64	1018537704	517768	80.06	2000	2025	1922	2605	1405	2005	1967.17	0.47	0	20169	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1050	42.93	0.69	12	0.95	45.00	2807.00	2865	20230307	-32.57	1770	20221013	9.15	2865	-32.57	20230307	1830	5.57	20230103	2865	-32.57	20230307	1770	9.15	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
38	20230725	120947	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1953	-52	5	-2.59	756389254	382323	59.12	2000	2025	1951	2605	1405	2005	1978.40	0.47	0	7556	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1061	43.40	0.70	12	0.70	45.00	2807.00	2865	20230307	-31.83	1770	20221013	10.34	2865	-31.83	20230307	1830	6.72	20230103	2865	-31.83	20230307	1770	10.34	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
39	20230725	110945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1957	-48	5	-2.39	600838889	302720	46.81	2000	2025	1955	2605	1405	2005	1984.80	0.47	0	1345	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1064	43.49	0.70	12	0.56	45.00	2807.00	2865	20230307	-31.69	1770	20221013	10.56	2865	-31.69	20230307	1830	6.94	20230103	2865	-31.69	20230307	1770	10.56	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
40	20230725	100945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1990	-15	5	-0.75	292902913	146209	22.61	2000	2025	1982	2605	1405	2005	2003.32	0.47	0	19440	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	1	1	54344248	1081	44.22	0.71	12	0.27	45.00	2807.00	2865	20230307	-30.54	1770	20221013	12.43	2865	-30.54	20230307	1830	8.74	20230103	2865	-30.54	20230307	1770	12.43	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
41	20230725	090944	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2000	-5	5	-0.25	106317155	52892	8.18	2000	2025	1999	2605	1405	2005	2010.08	0.47	0	29318	2195	2100	2050	1955	1905	2075	1930	54	600	100	1440	5	1	54344248	1087	44.44	0.71	12	0.10	45.00	2807.00	2865	20230307	-30.19	1770	20221013	12.99	2865	-30.19	20230307	1830	9.29	20230103	2865	-30.19	20230307	1770	12.99	20221013	4.84	N	234100	100	54 억	254792	N	N	N	N
42	20230724	160945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2005	-115	5	-5.42	1289467725	634309	224.38	2115	2145	2000	2755	1485	2120	2032.95	0.39	0	41696	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1090	44.56	0.71	12	1.17	45.00	2807.00	2865	20230307	-30.02	1770	20221013	13.28	2865	-30.02	20230307	1830	9.56	20230103	2865	-30.02	20230307	1770	13.28	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
43	20230724	150942	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2015	-105	5	-4.95	1244584865	611936	216.46	2115	2145	2000	2755	1485	2120	2033.85	0.39	0	39912	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1095	44.78	0.72	12	1.13	45.00	2807.00	2865	20230307	-29.67	1770	20221013	13.84	2865	-29.67	20230307	1830	10.11	20230103	2865	-29.67	20230307	1770	13.84	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
44	20230724	140939	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2015	-105	5	-4.95	1137453915	558639	197.61	2115	2145	2000	2755	1485	2120	2036.12	0.39	0	30891	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1095	44.78	0.72	12	1.03	45.00	2807.00	2865	20230307	-29.67	1770	20221013	13.84	2865	-29.67	20230307	1830	10.11	20230103	2865	-29.67	20230307	1770	13.84	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
45	20230724	130940	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2015	-105	5	-4.95	906692410	443615	156.92	2115	2145	2005	2755	1485	2120	2043.87	0.39	0	28031	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1095	44.78	0.72	12	0.82	45.00	2807.00	2865	20230307	-29.67	1770	20221013	13.84	2865	-29.67	20230307	1830	10.11	20230103	2865	-29.67	20230307	1770	13.84	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
46	20230724	120941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2020	-100	5	-4.72	708183570	345152	122.09	2115	2145	2015	2755	1485	2120	2051.80	0.39	0	8376	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1098	44.89	0.72	12	0.64	45.00	2807.00	2865	20230307	-29.49	1770	20221013	14.12	2865	-29.49	20230307	1830	10.38	20230103	2865	-29.49	20230307	1770	14.12	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
47	20230724	110945	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2035	-85	5	-4.01	591175385	287358	101.65	2115	2145	2015	2755	1485	2120	2057.28	0.39	0	11130	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1106	45.22	0.72	12	0.53	45.00	2807.00	2865	20230307	-28.97	1770	20221013	14.97	2865	-28.97	20230307	1830	11.20	20230103	2865	-28.97	20230307	1770	14.97	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
48	20230724	100936	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2060	-60	5	-2.83	380481045	183982	65.08	2115	2145	2050	2755	1485	2120	2068.03	0.39	0	-3000	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1119	45.78	0.73	12	0.34	45.00	2807.00	2865	20230307	-28.10	1770	20221013	16.38	2865	-28.10	20230307	1830	12.57	20230103	2865	-28.10	20230307	1770	16.38	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
49	20230724	090941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2080	-40	5	-1.89	105193115	50373	17.82	2115	2145	2065	2755	1485	2120	2088.28	0.39	0	-10534	2193	2156	2138	2101	2083	2147	2092	54	635	100	1520	5	1	54344248	1130	46.22	0.74	12	0.09	45.00	2807.00	2865	20230307	-27.40	1770	20221013	17.51	2865	-27.40	20230307	1830	13.66	20230103	2865	-27.40	20230307	1770	17.51	20221013	4.83	N	234100	100	54 억	212573	N	N	N	N
50	20230721	160931	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2120	-50	5	-2.30	591260265	276387	87.52	2170	2175	2120	2820	1520	2170	2139.25	0.41	0	-6753	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1152	47.11	0.76	12	0.51	45.00	2807.00	2865	20230307	-26.00	1770	20221013	19.77	2865	-26.00	20230307	1830	15.85	20230103	2865	-26.00	20230307	1770	19.77	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
51	20230721	150934	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2135	-35	5	-1.61	541257050	252813	80.05	2170	2175	2120	2820	1520	2170	2140.94	0.41	0	-6717	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1160	47.44	0.76	12	0.47	45.00	2807.00	2865	20230307	-25.48	1770	20221013	20.62	2865	-25.48	20230307	1830	16.67	20230103	2865	-25.48	20230307	1770	20.62	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
52	20230721	140931	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2120	-50	5	-2.30	461782055	215445	68.22	2170	2175	2120	2820	1520	2170	2143.39	0.41	0	-2094	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1152	47.11	0.76	12	0.40	45.00	2807.00	2865	20230307	-26.00	1770	20221013	19.77	2865	-26.00	20230307	1830	15.85	20230103	2865	-26.00	20230307	1770	19.77	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
53	20230721	130933	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2140	-30	5	-1.38	313269375	145735	46.15	2170	2175	2140	2820	1520	2170	2149.58	0.41	0	3469	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1163	47.56	0.76	12	0.27	45.00	2807.00	2865	20230307	-25.31	1770	20221013	20.90	2865	-25.31	20230307	1830	16.94	20230103	2865	-25.31	20230307	1770	20.90	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
54	20230721	120946	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2160	-10	5	-0.46	206405745	95885	30.36	2170	2175	2140	2820	1520	2170	2152.64	0.41	0	3524	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1174	48.00	0.77	12	0.18	45.00	2807.00	2865	20230307	-24.61	1770	20221013	22.03	2865	-24.61	20230307	1830	18.03	20230103	2865	-24.61	20230307	1770	22.03	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
55	20230721	110941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2165	-5	5	-0.23	142206185	66023	20.91	2170	2175	2140	2820	1520	2170	2153.89	0.41	0	3036	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1177	48.11	0.77	12	0.12	45.00	2807.00	2865	20230307	-24.43	1770	20221013	22.32	2865	-24.43	20230307	1830	18.31	20230103	2865	-24.43	20230307	1770	22.32	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
56	20230721	100940	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2155	-15	5	-0.69	79136025	36707	11.62	2170	2175	2140	2820	1520	2170	2155.88	0.41	0	-935	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1171	47.89	0.77	12	0.07	45.00	2807.00	2865	20230307	-24.78	1770	20221013	21.75	2865	-24.78	20230307	1830	17.76	20230103	2865	-24.78	20230307	1770	21.75	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
57	20230721	090937	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2160	-10	5	-0.46	22444710	10385	3.29	2170	2175	2140	2820	1520	2170	2161.26	0.41	0	-1304	2253	2211	2158	2116	2063	2185	2090	54	650	100	1560	5	1	54344248	1174	48.00	0.77	12	0.02	45.00	2807.00	2865	20230307	-24.61	1770	20221013	22.03	2865	-24.61	20230307	1830	18.03	20230103	2865	-24.61	20230307	1770	22.03	20221013	4.90	N	234100	100	54 억	220096	N	N	N	N
58	20230720	160929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2170	-30	5	-1.36	677571495	313080	72.31	2200	2200	2105	2860	1540	2200	2164.18	0.46	0	-27727	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1179	48.22	0.77	12	0.58	45.00	2807.00	2865	20230307	-24.26	1770	20221013	22.60	2865	-24.26	20230307	1830	18.58	20230103	2865	-24.26	20230307	1770	22.60	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
59	20230720	150929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2170	-30	5	-1.36	619452090	286250	66.11	2200	2200	2105	2860	1540	2200	2164.02	0.46	0	-27720	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1179	48.22	0.77	12	0.53	45.00	2807.00	2865	20230307	-24.26	1770	20221013	22.60	2865	-24.26	20230307	1830	18.58	20230103	2865	-24.26	20230307	1770	22.60	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
60	20230720	140927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2175	-25	5	-1.14	531657780	245656	56.73	2200	2200	2105	2860	1540	2200	2164.23	0.46	0	-20115	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1182	48.33	0.77	12	0.45	45.00	2807.00	2865	20230307	-24.08	1770	20221013	22.88	2865	-24.08	20230307	1830	18.85	20230103	2865	-24.08	20230307	1770	22.88	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
61	20230720	130929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2165	-35	5	-1.59	475449230	219720	50.74	2200	2200	2105	2860	1540	2200	2163.88	0.46	0	-19024	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1177	48.11	0.77	12	0.40	45.00	2807.00	2865	20230307	-24.43	1770	20221013	22.32	2865	-24.43	20230307	1830	18.31	20230103	2865	-24.43	20230307	1770	22.32	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
62	20230720	120937	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2170	-30	5	-1.36	378969110	175103	40.44	2200	2200	2105	2860	1540	2200	2164.26	0.46	0	-19024	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1179	48.22	0.77	12	0.32	45.00	2807.00	2865	20230307	-24.26	1770	20221013	22.60	2865	-24.26	20230307	1830	18.58	20230103	2865	-24.26	20230307	1770	22.60	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
63	20230720	110933	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2170	-30	5	-1.36	305384685	141158	32.60	2200	2200	2105	2860	1540	2200	2163.42	0.46	0	-18531	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1179	48.22	0.77	12	0.26	45.00	2807.00	2865	20230307	-24.26	1770	20221013	22.60	2865	-24.26	20230307	1830	18.58	20230103	2865	-24.26	20230307	1770	22.60	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
64	20230720	100922	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2175	-25	5	-1.14	210309135	97385	22.49	2200	2200	2105	2860	1540	2200	2159.56	0.46	0	-19692	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1182	48.33	0.77	12	0.18	45.00	2807.00	2865	20230307	-24.08	1770	20221013	22.88	2865	-24.08	20230307	1830	18.85	20230103	2865	-24.08	20230307	1770	22.88	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
65	20230720	090925	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2150	-50	5	-2.27	111345825	51814	11.97	2200	2200	2105	2860	1540	2200	2148.94	0.46	0	-8756	2280	2240	2210	2170	2140	2225	2155	54	660	100	1580	5	1	54344248	1168	47.78	0.77	12	0.10	45.00	2807.00	2865	20230307	-24.96	1770	20221013	21.47	2865	-24.96	20230307	1830	17.49	20230103	2865	-24.96	20230307	1770	21.47	20221013	4.86	N	234100	100	54 억	247817	N	N	N	N
66	20230719	160941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2200	-35	5	-1.57	951694755	430244	110.38	2235	2250	2180	2905	1565	2235	2211.80	0.43	0	15674	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1196	48.89	0.78	12	0.79	45.00	2807.00	2865	20230307	-23.21	1770	20221013	24.29	2865	-23.21	20230307	1830	20.22	20230103	2865	-23.21	20230307	1770	24.29	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
67	20230719	150941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2200	-35	5	-1.57	911455265	411905	105.67	2235	2250	2180	2905	1565	2235	2212.58	0.43	0	16434	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1196	48.89	0.78	12	0.76	45.00	2807.00	2865	20230307	-23.21	1770	20221013	24.29	2865	-23.21	20230307	1830	20.22	20230103	2865	-23.21	20230307	1770	24.29	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
68	20230719	140943	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2205	-30	5	-1.34	674494000	303800	77.94	2235	2250	2195	2905	1565	2235	2220.01	0.43	0	10773	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1198	49.00	0.79	12	0.56	45.00	2807.00	2865	20230307	-23.04	1770	20221013	24.58	2865	-23.04	20230307	1830	20.49	20230103	2865	-23.04	20230307	1770	24.58	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
69	20230719	130930	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2215	-20	5	-0.89	485748650	218200	55.98	2235	2250	2200	2905	1565	2235	2226.01	0.43	0	11108	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1204	49.22	0.79	12	0.40	45.00	2807.00	2865	20230307	-22.69	1770	20221013	25.14	2865	-22.69	20230307	1830	21.04	20230103	2865	-22.69	20230307	1770	25.14	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
70	20230719	120946	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-5	5	-0.22	424114730	190404	48.85	2235	2250	2200	2905	1565	2235	2227.30	0.43	0	11288	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1212	49.56	0.79	12	0.35	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
71	20230719	110944	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-5	5	-0.22	369087585	165681	42.51	2235	2250	2200	2905	1565	2235	2227.54	0.43	0	12027	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1212	49.56	0.79	12	0.30	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
72	20230719	100935	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-5	5	-0.22	213946185	96322	24.71	2235	2245	2200	2905	1565	2235	2220.62	0.43	0	5053	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1212	49.56	0.79	12	0.18	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
73	20230719	090936	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2235	0	3	0.00	74548050	33564	8.61	2235	2240	2200	2905	1565	2235	2219.40	0.43	0	-1944	2305	2270	2245	2210	2185	2257	2197	54	670	100	1600	5	1	54344248	1215	49.67	0.80	12	0.06	45.00	2807.00	2865	20230307	-21.99	1770	20221013	26.27	2865	-21.99	20230307	1830	22.13	20230103	2865	-21.99	20230307	1770	26.27	20221013	4.84	N	234100	100	54 억	232136	N	N	N	N
74	20230718	160934	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2235	-15	5	-0.67	864319230	385139	25.46	2250	2280	2220	2925	1575	2250	2244.20	0.44	0	-6477	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1215	49.67	0.80	12	0.71	45.00	2807.00	2865	20230307	-21.99	1770	20221013	26.27	2865	-21.99	20230307	1830	22.13	20230103	2865	-21.99	20230307	1770	26.27	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
75	20230718	150933	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-20	5	-0.89	831583650	370464	24.49	2250	2280	2220	2925	1575	2250	2244.71	0.44	0	-5905	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1212	49.56	0.79	12	0.68	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
76	20230718	140929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2250	0	3	0.00	706920450	314527	20.79	2250	2280	2220	2925	1575	2250	2247.57	0.44	0	-4640	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1223	50.00	0.80	12	0.58	45.00	2807.00	2865	20230307	-21.47	1770	20221013	27.12	2865	-21.47	20230307	1830	22.95	20230103	2865	-21.47	20230307	1770	27.12	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
77	20230718	130930	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2240	-10	5	-0.44	465712285	207435	13.71	2250	2275	2220	2925	1575	2250	2245.10	0.44	0	-20149	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1217	49.78	0.80	12	0.38	45.00	2807.00	2865	20230307	-21.82	1770	20221013	26.55	2865	-21.82	20230307	1830	22.40	20230103	2865	-21.82	20230307	1770	26.55	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
78	20230718	120939	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2240	-10	5	-0.44	406250370	180740	11.95	2250	2275	2225	2925	1575	2250	2247.71	0.44	0	-17222	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1217	49.78	0.80	12	0.33	45.00	2807.00	2865	20230307	-21.82	1770	20221013	26.55	2865	-21.82	20230307	1830	22.40	20230103	2865	-21.82	20230307	1770	26.55	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
79	20230718	110937	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	15	2	0.67	309843285	137527	9.09	2250	2275	2230	2925	1575	2250	2252.96	0.44	0	-16465	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1231	50.33	0.81	12	0.25	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
80	20230718	100930	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2235	-15	5	-0.67	219757410	97443	6.44	2250	2275	2235	2925	1575	2250	2255.24	0.44	0	-12628	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1215	49.67	0.80	12	0.18	45.00	2807.00	2865	20230307	-21.99	1770	20221013	26.27	2865	-21.99	20230307	1830	22.13	20230103	2865	-21.99	20230307	1770	26.27	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
81	20230718	090928	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	10	2	0.44	65098290	28795	1.90	2250	2275	2250	2925	1575	2250	2260.75	0.44	0	3345	2450	2350	2260	2160	2070	2400	2210	54	675	100	1620	5	1	54344248	1228	50.22	0.81	12	0.05	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	4.82	N	234100	100	54 억	238613	N	N	N	N
82	20230717	160929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2250	30	2	1.35	3443942280	1506974	533.86	2215	2360	2170	2885	1555	2220	2285.36	0.54	0	-45835	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1223	50.00	0.80	12	2.77	45.00	2807.00	2865	20230307	-21.47	1770	20221013	27.12	2865	-21.47	20230307	1830	22.95	20230103	2865	-21.47	20230307	1770	27.12	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
83	20230717	150926	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	40	2	1.80	3341113695	1461336	517.69	2215	2360	2170	2885	1555	2220	2286.35	0.54	0	-49612	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1228	50.22	0.81	12	2.69	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
84	20230717	140928	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	60	2	2.70	3108982560	1358608	481.30	2215	2360	2170	2885	1555	2220	2288.37	0.54	0	-56928	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1239	50.67	0.81	12	2.50	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
85	20230717	130919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	75	2	3.38	2710078185	1183375	419.22	2215	2360	2170	2885	1555	2220	2290.13	0.54	0	-61046	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1247	51.00	0.82	12	2.18	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
86	20230717	120930	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2205	-15	5	-0.68	339101310	154333	54.67	2215	2220	2170	2885	1555	2220	2197.18	0.54	0	-981	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1198	49.00	0.79	12	0.28	45.00	2807.00	2865	20230307	-23.04	1770	20221013	24.58	2865	-23.04	20230307	1830	20.49	20230103	2865	-23.04	20230307	1770	24.58	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
87	20230717	110921	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2205	-15	5	-0.68	265246290	120691	42.76	2215	2220	2170	2885	1555	2220	2197.70	0.54	0	-1294	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1198	49.00	0.79	12	0.22	45.00	2807.00	2865	20230307	-23.04	1770	20221013	24.58	2865	-23.04	20230307	1830	20.49	20230103	2865	-23.04	20230307	1770	24.58	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
88	20230717	100922	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2210	-10	5	-0.45	217811410	99163	35.13	2215	2220	2170	2885	1555	2220	2196.46	0.54	0	-3780	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1201	49.11	0.79	12	0.18	45.00	2807.00	2865	20230307	-22.86	1770	20221013	24.86	2865	-22.86	20230307	1830	20.77	20230103	2865	-22.86	20230307	1770	24.86	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
89	20230717	090921	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2210	-10	5	-0.45	85388080	38968	13.80	2215	2220	2170	2885	1555	2220	2191.13	0.54	0	-597	2260	2240	2215	2195	2170	2227	2182	54	665	100	1590	5	1	54344248	1201	49.11	0.79	12	0.07	45.00	2807.00	2865	20230307	-22.86	1770	20221013	24.86	2865	-22.86	20230307	1830	20.77	20230103	2865	-22.86	20230307	1770	24.86	20221013	4.78	N	234100	100	54 억	293859	N	N	N	N
90	20230714	160921	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2220	0	3	0.00	621970345	281572	101.77	2230	2235	2190	2885	1555	2220	2208.92	0.69	0	-81768	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1206	49.33	0.79	12	0.52	45.00	2807.00	2865	20230307	-22.51	1770	20221013	25.42	2865	-22.51	20230307	1830	21.31	20230103	2865	-22.51	20230307	1770	25.42	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
91	20230714	150924	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2205	-15	5	-0.68	588220905	266325	96.26	2230	2235	2190	2885	1555	2220	2208.66	0.69	0	-80630	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1198	49.00	0.79	12	0.49	45.00	2807.00	2865	20230307	-23.04	1770	20221013	24.58	2865	-23.04	20230307	1830	20.49	20230103	2865	-23.04	20230307	1770	24.58	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
92	20230714	140929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2215	-5	5	-0.23	527337725	238763	86.30	2230	2235	2190	2885	1555	2220	2208.62	0.69	0	-79643	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1204	49.22	0.79	12	0.44	45.00	2807.00	2865	20230307	-22.69	1770	20221013	25.14	2865	-22.69	20230307	1830	21.04	20230103	2865	-22.69	20230307	1770	25.14	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
93	20230714	130916	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2210	-10	5	-0.45	480817285	217705	78.69	2230	2235	2190	2885	1555	2220	2208.57	0.69	0	-77281	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1201	49.11	0.79	12	0.40	45.00	2807.00	2865	20230307	-22.86	1770	20221013	24.86	2865	-22.86	20230307	1830	20.77	20230103	2865	-22.86	20230307	1770	24.86	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
94	20230714	120915	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2215	-5	5	-0.23	460467305	208498	75.36	2230	2235	2190	2885	1555	2220	2208.50	0.69	0	-75271	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1204	49.22	0.79	12	0.38	45.00	2807.00	2865	20230307	-22.69	1770	20221013	25.14	2865	-22.69	20230307	1830	21.04	20230103	2865	-22.69	20230307	1770	25.14	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
95	20230714	110927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2210	-10	5	-0.45	397523495	180051	65.08	2230	2235	2190	2885	1555	2220	2207.84	0.69	0	-71915	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1201	49.11	0.79	12	0.33	45.00	2807.00	2865	20230307	-22.86	1770	20221013	24.86	2865	-22.86	20230307	1830	20.77	20230103	2865	-22.86	20230307	1770	24.86	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
96	20230714	100928	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2200	-20	5	-0.90	330959045	149903	54.18	2230	2235	2190	2885	1555	2220	2207.82	0.69	0	-64048	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1196	48.89	0.78	12	0.28	45.00	2807.00	2865	20230307	-23.21	1770	20221013	24.29	2865	-23.21	20230307	1830	20.22	20230103	2865	-23.21	20230307	1770	24.29	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
97	20230714	090923	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2225	5	2	0.23	36360470	16329	5.90	2230	2235	2215	2885	1555	2220	2226.74	0.69	0	-5329	2286	2252	2231	2197	2176	2242	2187	54	665	100	1590	5	1	54344248	1209	49.44	0.79	12	0.03	45.00	2807.00	2865	20230307	-22.34	1770	20221013	25.71	2865	-22.34	20230307	1830	21.58	20230103	2865	-22.34	20230307	1770	25.71	20221013	4.74	N	234100	100	54 억	375127	N	N	N	N
98	20230713	160919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2220	-15	5	-0.67	612256490	274122	73.90	2240	2265	2210	2905	1565	2235	2233.56	0.74	0	-28773	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1206	49.33	0.79	12	0.50	45.00	2807.00	2865	20230307	-22.51	1770	20221013	25.42	2865	-22.51	20230307	1830	21.31	20230103	2865	-22.51	20230307	1770	25.42	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
99	20230713	150914	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2220	-15	5	-0.67	562687115	251806	67.88	2240	2265	2210	2905	1565	2235	2234.61	0.74	0	-26844	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1206	49.33	0.79	12	0.46	45.00	2807.00	2865	20230307	-22.51	1770	20221013	25.42	2865	-22.51	20230307	1830	21.31	20230103	2865	-22.51	20230307	1770	25.42	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
100	20230713	140913	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2235	0	3	0.00	412182890	183984	49.60	2240	2265	2220	2905	1565	2235	2240.32	0.74	0	-16592	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1215	49.67	0.80	12	0.34	45.00	2807.00	2865	20230307	-21.99	1770	20221013	26.27	2865	-21.99	20230307	1830	22.13	20230103	2865	-21.99	20230307	1770	26.27	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
101	20230713	130917	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-5	5	-0.22	315570920	140617	37.91	2240	2265	2230	2905	1565	2235	2244.19	0.74	0	-12341	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1212	49.56	0.79	12	0.26	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
102	20230713	120913	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2240	5	2	0.22	239022535	106375	28.68	2240	2265	2235	2905	1565	2235	2246.98	0.74	0	3570	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1217	49.78	0.80	12	0.20	45.00	2807.00	2865	20230307	-21.82	1770	20221013	26.55	2865	-21.82	20230307	1830	22.40	20230103	2865	-21.82	20230307	1770	26.55	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
103	20230713	110916	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2255	20	2	0.89	170922350	76000	20.49	2240	2265	2235	2905	1565	2235	2248.98	0.74	0	10726	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1225	50.11	0.80	12	0.14	45.00	2807.00	2865	20230307	-21.29	1770	20221013	27.40	2865	-21.29	20230307	1830	23.22	20230103	2865	-21.29	20230307	1770	27.40	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
104	20230713	100911	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2240	5	2	0.22	115840975	51588	13.91	2240	2260	2235	2905	1565	2235	2245.50	0.74	0	12765	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1217	49.78	0.80	12	0.09	45.00	2807.00	2865	20230307	-21.82	1770	20221013	26.55	2865	-21.82	20230307	1830	22.40	20230103	2865	-21.82	20230307	1770	26.55	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
105	20230713	090912	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2245	10	2	0.45	27513750	12249	3.30	2240	2260	2240	2905	1565	2235	2246.20	0.74	0	1251	2301	2267	2246	2212	2191	2257	2202	54	670	100	1600	5	1	54344248	1220	49.89	0.80	12	0.02	45.00	2807.00	2865	20230307	-21.64	1770	20221013	26.84	2865	-21.64	20230307	1830	22.68	20230103	2865	-21.64	20230307	1770	26.84	20221013	4.75	N	234100	100	54 억	403900	N	N	N	N
106	20230712	160909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2235	-20	5	-0.89	823119035	366551	108.68	2265	2280	2225	2930	1580	2255	2245.70	0.82	0	-44242	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1215	49.67	0.80	12	0.67	45.00	2807.00	2865	20230307	-21.99	1770	20221013	26.27	2865	-21.99	20230307	1830	22.13	20230103	2865	-21.99	20230307	1770	26.27	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
107	20230712	150903	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2250	-5	5	-0.22	778484230	346590	102.76	2265	2280	2225	2930	1580	2255	2246.12	0.82	0	-44469	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1223	50.00	0.80	12	0.64	45.00	2807.00	2865	20230307	-21.47	1770	20221013	27.12	2865	-21.47	20230307	1830	22.95	20230103	2865	-21.47	20230307	1770	27.12	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
108	20230712	140901	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2245	-10	5	-0.44	608207690	270368	80.16	2265	2280	2235	2930	1580	2255	2249.56	0.82	0	-43070	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1220	49.89	0.80	12	0.50	45.00	2807.00	2865	20230307	-21.64	1770	20221013	26.84	2865	-21.64	20230307	1830	22.68	20230103	2865	-21.64	20230307	1770	26.84	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
109	20230712	130901	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2255	0	3	0.00	538639420	239357	70.97	2265	2280	2235	2930	1580	2255	2250.36	0.82	0	-28175	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1225	50.11	0.80	12	0.44	45.00	2807.00	2865	20230307	-21.29	1770	20221013	27.40	2865	-21.29	20230307	1830	23.22	20230103	2865	-21.29	20230307	1770	27.40	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
110	20230712	120907	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2240	-15	5	-0.67	490481590	217900	64.61	2265	2280	2235	2930	1580	2255	2250.95	0.82	0	-23345	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1217	49.78	0.80	12	0.40	45.00	2807.00	2865	20230307	-21.82	1770	20221013	26.55	2865	-21.82	20230307	1830	22.40	20230103	2865	-21.82	20230307	1770	26.55	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
111	20230712	110906	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2250	-5	5	-0.22	391759335	173843	51.54	2265	2280	2235	2930	1580	2255	2253.52	0.82	0	-16814	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1223	50.00	0.80	12	0.32	45.00	2807.00	2865	20230307	-21.47	1770	20221013	27.12	2865	-21.47	20230307	1830	22.95	20230103	2865	-21.47	20230307	1770	27.12	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
112	20230712	100906	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2250	-5	5	-0.22	305886840	135534	40.19	2265	2280	2240	2930	1580	2255	2256.90	0.82	0	-1826	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1223	50.00	0.80	12	0.25	45.00	2807.00	2865	20230307	-21.47	1770	20221013	27.12	2865	-21.47	20230307	1830	22.95	20230103	2865	-21.47	20230307	1770	27.12	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
113	20230712	090907	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2275	20	2	0.89	52041300	22965	6.81	2265	2280	2250	2930	1580	2255	2266.11	0.82	0	2754	2351	2302	2276	2227	2201	2290	2215	54	675	100	1620	5	1	54344248	1236	50.56	0.81	12	0.04	45.00	2807.00	2865	20230307	-20.59	1770	20221013	28.53	2865	-20.59	20230307	1830	24.32	20230103	2865	-20.59	20230307	1770	28.53	20221013	4.79	N	234100	100	54 억	448162	N	N	N	N
114	20230711	160854	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2255	-25	5	-1.10	762611995	335259	98.43	2295	2325	2250	2960	1600	2280	2274.80	0.82	0	5654	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1225	50.11	0.80	12	0.62	45.00	2807.00	2865	20230307	-21.29	1770	20221013	27.40	2865	-21.29	20230307	1830	23.22	20230103	2865	-21.29	20230307	1770	27.40	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
115	20230711	150851	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	-20	5	-0.88	691309635	303659	89.15	2295	2325	2250	2960	1600	2280	2276.60	0.82	0	3096	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1228	50.22	0.81	12	0.56	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
116	20230711	140845	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	-20	5	-0.88	583884080	256119	75.20	2295	2325	2255	2960	1600	2280	2279.74	0.82	0	392	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1228	50.22	0.81	12	0.47	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
117	20230711	130836	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	0	3	0.00	443570755	194062	56.98	2295	2325	2255	2960	1600	2280	2285.72	0.82	0	8443	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1239	50.67	0.81	12	0.36	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
118	20230711	120856	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-10	5	-0.44	414713820	181350	53.24	2295	2325	2255	2960	1600	2280	2286.81	0.82	0	10944	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1234	50.44	0.81	12	0.33	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
119	20230711	110902	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	0	3	0.00	378676435	165522	48.60	2295	2325	2255	2960	1600	2280	2287.77	0.82	0	21225	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1239	50.67	0.81	12	0.30	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
120	20230711	100859	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2300	20	2	0.88	158689665	68905	20.23	2295	2325	2290	2960	1600	2280	2303.02	0.82	0	25753	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1250	51.11	0.82	12	0.13	45.00	2807.00	2865	20230307	-19.72	1770	20221013	29.94	2865	-19.72	20230307	1830	25.68	20230103	2865	-19.72	20230307	1770	29.94	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
121	20230711	090856	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2310	30	2	1.32	50253285	21819	6.41	2295	2315	2295	2960	1600	2280	2303.19	0.82	0	10427	2376	2327	2301	2252	2226	2315	2240	54	680	100	1640	5	1	54344248	1255	51.33	0.82	12	0.04	45.00	2807.00	2865	20230307	-19.37	1770	20221013	30.51	2865	-19.37	20230307	1830	26.23	20230103	2865	-19.37	20230307	1770	30.51	20221013	4.81	N	234100	100	54 억	443727	N	N	N	N
122	20230710	160848	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	-40	5	-1.72	755581175	328021	69.06	2350	2350	2275	3015	1625	2320	2304.57	0.79	0	9120	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1239	50.67	0.81	12	0.60	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
123	20230710	150850	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	-30	5	-1.29	610251995	264308	55.65	2350	2350	2275	3015	1625	2320	2308.87	0.79	0	7306	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1244	50.89	0.82	12	0.49	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
124	20230710	140842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	0	3	0.00	514879225	222813	46.91	2350	2350	2275	3015	1625	2320	2310.81	0.79	0	7997	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1261	51.56	0.83	12	0.41	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
125	20230710	130831	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	-5	5	-0.22	435595320	188540	39.70	2350	2350	2275	3015	1625	2320	2310.36	0.79	0	-11652	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1258	51.44	0.82	12	0.35	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
126	20230710	120854	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	-5	5	-0.22	423787650	183438	38.62	2350	2350	2275	3015	1625	2320	2310.25	0.79	0	-11781	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1258	51.44	0.82	12	0.34	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
127	20230710	110851	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	-5	5	-0.22	385857875	167043	35.17	2350	2350	2275	3015	1625	2320	2309.93	0.79	0	-17230	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1258	51.44	0.82	12	0.31	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
128	20230710	100853	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	-5	5	-0.22	307257440	133164	28.04	2350	2350	2275	3015	1625	2320	2307.36	0.79	0	-16906	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1258	51.44	0.82	12	0.25	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
129	20230710	090844	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	-5	5	-0.22	86234205	37004	7.79	2350	2350	2305	3015	1625	2320	2330.40	0.79	0	-16645	2426	2372	2346	2292	2266	2360	2280	54	695	100	1670	5	1	54344248	1258	51.44	0.82	12	0.07	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	4.79	N	234100	100	54 억	431506	N	N	N	N
130	20230707	160842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	-40	5	-1.69	1099783895	466215	76.85	2355	2400	2320	3065	1655	2360	2359.48	0.91	0	-64274	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1261	51.56	0.83	12	0.86	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
131	20230707	150842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2355	-5	5	-0.21	994907530	421202	69.43	2355	2400	2335	3065	1655	2360	2362.07	0.91	0	-63456	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1280	52.33	0.84	12	0.78	45.00	2807.00	2865	20230307	-17.80	1770	20221013	33.05	2865	-17.80	20230307	1830	28.69	20230103	2865	-17.80	20230307	1770	33.05	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
132	20230707	140858	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2360	0	3	0.00	889824580	376648	62.09	2355	2400	2335	3065	1655	2360	2362.48	0.91	0	-59579	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1283	52.44	0.84	12	0.69	45.00	2807.00	2865	20230307	-17.63	1770	20221013	33.33	2865	-17.63	20230307	1830	28.96	20230103	2865	-17.63	20230307	1770	33.33	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
133	20230707	130846	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2350	-10	5	-0.42	832611460	352290	58.07	2355	2400	2335	3065	1655	2360	2363.43	0.91	0	-52867	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1277	52.22	0.84	12	0.65	45.00	2807.00	2865	20230307	-17.98	1770	20221013	32.77	2865	-17.98	20230307	1830	28.42	20230103	2865	-17.98	20230307	1770	32.77	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
134	20230707	120850	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2345	-15	5	-0.64	758308615	320598	52.85	2355	2400	2335	3065	1655	2360	2365.29	0.91	0	-34777	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1274	52.11	0.84	12	0.59	45.00	2807.00	2865	20230307	-18.15	1770	20221013	32.49	2865	-18.15	20230307	1830	28.14	20230103	2865	-18.15	20230307	1770	32.49	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
135	20230707	110853	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	-20	5	-0.85	701664845	296418	48.86	2355	2400	2335	3065	1655	2360	2367.15	0.91	0	-31509	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1272	52.00	0.83	12	0.55	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
136	20230707	100842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2360	0	3	0.00	556926410	234809	38.71	2355	2400	2345	3065	1655	2360	2371.83	0.91	0	-23187	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1283	52.44	0.84	12	0.43	45.00	2807.00	2865	20230307	-17.63	1770	20221013	33.33	2865	-17.63	20230307	1830	28.96	20230103	2865	-17.63	20230307	1770	33.33	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
137	20230707	090843	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2370	10	2	0.42	87684035	37083	6.11	2355	2385	2350	3065	1655	2360	2364.53	0.91	0	-10431	2443	2401	2348	2306	2253	2422	2327	54	705	100	1690	5	1	54344248	1288	52.67	0.84	12	0.07	45.00	2807.00	2865	20230307	-17.28	1770	20221013	33.90	2865	-17.28	20230307	1830	29.51	20230103	2865	-17.28	20230307	1770	33.90	20221013	4.72	N	234100	100	54 억	495618	N	N	N	N
138	20230706	160842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2360	15	2	0.64	1427894150	605839	184.72	2335	2390	2295	3045	1645	2345	2356.89	0.84	0	34004	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1283	52.44	0.84	12	1.11	45.00	2807.00	2865	20230307	-17.63	1770	20221013	33.33	2865	-17.63	20230307	1830	28.96	20230103	2865	-17.63	20230307	1770	33.33	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
139	20230706	150843	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2370	25	2	1.07	1370120315	581342	177.25	2335	2390	2295	3045	1645	2345	2356.83	0.84	0	34135	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1288	52.67	0.84	12	1.07	45.00	2807.00	2865	20230307	-17.28	1770	20221013	33.90	2865	-17.28	20230307	1830	29.51	20230103	2865	-17.28	20230307	1770	33.90	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
140	20230706	140844	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2355	10	2	0.43	1131821615	480128	146.39	2335	2390	2295	3045	1645	2345	2357.34	0.84	0	69011	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1280	52.33	0.84	12	0.88	45.00	2807.00	2865	20230307	-17.80	1770	20221013	33.05	2865	-17.80	20230307	1830	28.69	20230103	2865	-17.80	20230307	1770	33.05	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
141	20230706	130842	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2370	25	2	1.07	1004129470	425771	129.82	2335	2390	2295	3045	1645	2345	2358.39	0.84	0	84507	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1288	52.67	0.84	12	0.78	45.00	2807.00	2865	20230307	-17.28	1770	20221013	33.90	2865	-17.28	20230307	1830	29.51	20230103	2865	-17.28	20230307	1770	33.90	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
142	20230706	120828	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2370	25	2	1.07	778537820	330797	100.86	2335	2385	2295	3045	1645	2345	2353.53	0.84	0	87581	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1288	52.67	0.84	12	0.61	45.00	2807.00	2865	20230307	-17.28	1770	20221013	33.90	2865	-17.28	20230307	1830	29.51	20230103	2865	-17.28	20230307	1770	33.90	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
143	20230706	110848	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2360	15	2	0.64	685477590	291437	88.86	2335	2385	2295	3045	1645	2345	2352.07	0.84	0	92133	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1283	52.44	0.84	12	0.54	45.00	2807.00	2865	20230307	-17.63	1770	20221013	33.33	2865	-17.63	20230307	1830	28.96	20230103	2865	-17.63	20230307	1770	33.33	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
144	20230706	100843	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2365	20	2	0.85	403302835	172237	52.51	2335	2370	2295	3045	1645	2345	2341.55	0.84	0	61424	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1285	52.56	0.84	12	0.32	45.00	2807.00	2865	20230307	-17.45	1770	20221013	33.62	2865	-17.45	20230307	1830	29.23	20230103	2865	-17.45	20230307	1770	33.62	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
145	20230706	090841	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2325	-20	5	-0.85	64935840	27895	8.51	2335	2340	2320	3045	1645	2345	2327.68	0.84	0	4826	2425	2385	2355	2315	2285	2380	2310	54	700	100	1680	5	1	54344248	1264	51.67	0.83	12	0.05	45.00	2807.00	2865	20230307	-18.85	1770	20221013	31.36	2865	-18.85	20230307	1830	27.05	20230103	2865	-18.85	20230307	1770	31.36	20221013	5.23	N	234100	100	54 억	457302	N	N	N	N
146	20230705	160838	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2345	-10	5	-0.42	751887835	320242	101.48	2345	2395	2325	3060	1650	2355	2347.88	0.95	0	-11630	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1154	52.11	0.84	12	0.65	45.00	2807.00	2865	20230307	-18.15	1770	20221013	32.49	2865	-18.15	20230307	1830	28.14	20230103	2865	-18.15	20230307	1770	32.49	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
147	20230705	150834	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	-15	5	-0.64	725903470	309176	97.98	2345	2395	2325	3060	1650	2355	2347.86	0.95	0	-14563	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1151	52.00	0.83	12	0.63	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
148	20230705	140826	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2365	10	2	0.42	598450630	255006	80.81	2345	2395	2325	3060	1650	2355	2346.81	0.95	0	-13613	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1164	52.56	0.84	12	0.52	45.00	2807.00	2865	20230307	-17.45	1770	20221013	33.62	2865	-17.45	20230307	1830	29.23	20230103	2865	-17.45	20230307	1770	33.62	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
149	20230705	130829	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	-20	5	-0.85	382369375	163629	51.85	2345	2360	2325	3060	1650	2355	2336.80	0.95	0	-19452	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1149	51.89	0.83	12	0.33	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
150	20230705	120827	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	-25	5	-1.06	345612260	147857	46.86	2345	2360	2325	3060	1650	2355	2337.47	0.95	0	-18102	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1146	51.78	0.83	12	0.30	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
151	20230705	110837	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	-15	5	-0.64	264344105	112971	35.80	2345	2360	2325	3060	1650	2355	2339.92	0.95	0	-6679	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1151	52.00	0.83	12	0.23	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
152	20230705	100829	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	-15	5	-0.64	166656555	71198	22.56	2345	2360	2325	3060	1650	2355	2340.74	0.95	0	11308	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1151	52.00	0.83	12	0.14	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
153	20230705	090828	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	-25	5	-1.06	50056575	21415	6.79	2345	2360	2325	3060	1650	2355	2337.41	0.95	0	4227	2411	2382	2351	2322	2291	2367	2307	49	705	100	1690	5	1	49205793	1146	51.78	0.83	12	0.04	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.24	N	234100	100	49 억	468931	N	N	N	N
154	20230704	160825	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2355	35	2	1.51	738992935	314826	180.59	2360	2380	2320	3015	1625	2320	2347.31	0.94	0	8060	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1159	52.33	0.84	12	0.64	45.00	2807.00	2865	20230307	-17.80	1770	20221013	33.05	2865	-17.80	20230307	1830	28.69	20230103	2865	-17.80	20230307	1770	33.05	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
155	20230704	150816	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2355	35	2	1.51	712310070	303481	174.08	2360	2380	2320	3015	1625	2320	2347.13	0.94	0	7877	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1159	52.33	0.84	12	0.62	45.00	2807.00	2865	20230307	-17.80	1770	20221013	33.05	2865	-17.80	20230307	1830	28.69	20230103	2865	-17.80	20230307	1770	33.05	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
156	20230704	140820	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	10	2	0.43	557722710	237611	136.30	2360	2380	2320	3015	1625	2320	2347.21	0.94	0	495	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1146	51.78	0.83	12	0.48	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
157	20230704	130809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	20	2	0.86	518510915	220806	126.66	2360	2380	2320	3015	1625	2320	2348.26	0.94	0	-653	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1151	52.00	0.83	12	0.45	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
158	20230704	120819	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	10	2	0.43	476040395	202583	116.20	2360	2380	2320	3015	1625	2320	2349.85	0.94	0	-2289	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1146	51.78	0.83	12	0.41	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
159	20230704	110812	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	15	2	0.65	450438485	191594	109.90	2360	2380	2320	3015	1625	2320	2351.01	0.94	0	-3754	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1149	51.89	0.83	12	0.39	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
160	20230704	100809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	20	2	0.86	364079360	154497	88.62	2360	2380	2330	3015	1625	2320	2356.55	0.94	0	1863	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1151	52.00	0.83	12	0.31	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
161	20230704	090808	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	15	2	0.65	152808215	64831	37.19	2360	2380	2335	3015	1625	2320	2357.02	0.94	0	-8048	2360	2340	2325	2305	2290	2350	2315	49	695	100	1670	5	1	49205793	1149	51.89	0.83	12	0.13	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.28	N	234100	100	49 억	460873	N	N	N	N
162	20230703	160801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	20	2	0.87	391930795	168483	68.88	2315	2345	2310	2990	1610	2300	2326.23	0.86	0	36191	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1142	51.56	0.83	12	0.34	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
163	20230703	150809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2325	25	2	1.09	364185840	156530	63.99	2315	2345	2310	2990	1610	2300	2326.62	0.86	0	35699	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1144	51.67	0.83	12	0.32	45.00	2807.00	2865	20230307	-18.85	1770	20221013	31.36	2865	-18.85	20230307	1830	27.05	20230103	2865	-18.85	20230307	1770	31.36	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
164	20230703	140808	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	30	2	1.30	322860000	138751	56.72	2315	2345	2310	2990	1610	2300	2326.90	0.86	0	36297	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1146	51.78	0.83	12	0.28	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
165	20230703	130802	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	30	2	1.30	300075700	128979	52.73	2315	2345	2310	2990	1610	2300	2326.55	0.86	0	37689	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1146	51.78	0.83	12	0.26	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
166	20230703	120810	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	30	2	1.30	240525955	103436	42.29	2315	2345	2310	2990	1610	2300	2325.36	0.86	0	27845	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1146	51.78	0.83	12	0.21	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
167	20230703	110804	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	40	2	1.74	206936175	89002	36.39	2315	2345	2310	2990	1610	2300	2325.07	0.86	0	24411	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1151	52.00	0.83	12	0.18	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
168	20230703	100752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	30	2	1.30	140223860	60402	24.69	2315	2340	2310	2990	1610	2300	2321.51	0.86	0	22205	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1146	51.78	0.83	12	0.12	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N
169	20230703	090801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	15	2	0.65	20295640	8767	3.58	2315	2320	2315	2990	1610	2300	2315.00	0.86	0	-983	2360	2330	2295	2265	2230	2345	2280	49	690	100	1650	5	1	49205793	1139	51.44	0.82	12	0.02	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	5.29	N	234100	100	49 억	424681	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History