KissMeData/012860/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	1563190725	626314	54.83	2530	2565	2450	3255	1755	2505	2495.80	2.03	0	-36615	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	0.86	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
3	20230731	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-15	5	-0.60	1457474815	583968	51.12	2530	2565	2450	3255	1755	2505	2495.81	2.03	0	-40511	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1824	22.64	0.98	12	0.80	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
4	20230731	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-15	5	-0.60	1303463265	522028	45.70	2530	2565	2450	3255	1755	2505	2496.92	2.03	0	-43797	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1824	22.64	0.98	12	0.71	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
5	20230731	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	5	2	0.20	1138333520	455846	39.90	2530	2565	2450	3255	1755	2505	2497.19	2.03	0	-50122	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1838	22.82	0.99	12	0.62	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
6	20230731	120307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	10	2	0.40	950150155	380601	33.32	2530	2565	2450	3255	1755	2505	2496.45	2.03	0	-35112	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1842	22.86	0.99	12	0.52	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
7	20230731	110306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	5	2	0.20	816809725	327668	28.68	2530	2565	2450	3255	1755	2505	2492.79	2.03	0	-28359	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1838	22.82	0.99	12	0.45	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
8	20230731	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-20	5	-0.80	557338160	223890	19.60	2530	2565	2450	3255	1755	2505	2489.33	2.03	0	-43291	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1820	22.59	0.98	12	0.31	110.00	2532.00	3360	20230509	-26.04	1160	20220930	114.22	3360	-26.04	20230509	1170	112.39	20230103	3360	-26.04	20230509	1160	114.22	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
9	20230731	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	25	2	1.00	16304440	6445	0.56	2530	2535	2530	3255	1755	2505	2530.03	2.03	0	-18691	2641	2572	2466	2397	2291	2607	2432	366	750	500	1600	5	1	73233457	1853	23.00	1.00	12	0.01	110.00	2532.00	3360	20230509	-24.70	1160	20220930	118.10	3360	-24.70	20230509	1170	116.24	20230103	3360	-24.70	20230509	1160	118.10	20220930	4.41	N	012860	500	366 억	1483165	N	N	N	N
10	20230728	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	105	2	4.38	2824330820	1132772	86.12	2360	2535	2360	3120	1680	2400	2493.30	1.61	0	307888	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1834	22.77	0.99	12	1.55	110.00	2532.00	3360	20230509	-25.45	1160	20220930	115.95	3360	-25.45	20230509	1170	114.10	20230103	3360	-25.45	20230509	1160	115.95	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
11	20230728	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	110	2	4.58	2667413695	1070127	81.36	2360	2535	2360	3120	1680	2400	2492.62	1.61	0	302985	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1838	22.82	0.99	12	1.46	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
12	20230728	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	120	2	5.00	2410538080	967847	73.58	2360	2535	2360	3120	1680	2400	2490.63	1.61	0	325180	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1845	22.91	1.00	12	1.32	110.00	2532.00	3360	20230509	-25.00	1160	20220930	117.24	3360	-25.00	20230509	1170	115.38	20230103	3360	-25.00	20230509	1160	117.24	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
13	20230728	130304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	125	2	5.21	2146494160	863193	65.62	2360	2535	2360	3120	1680	2400	2486.70	1.61	0	310747	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1849	22.95	1.00	12	1.18	110.00	2532.00	3360	20230509	-24.85	1160	20220930	117.67	3360	-24.85	20230509	1170	115.81	20230103	3360	-24.85	20230509	1160	117.67	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
14	20230728	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	120	2	5.00	1928459345	776821	59.06	2360	2525	2360	3120	1680	2400	2482.51	1.61	0	275835	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1845	22.91	1.00	12	1.06	110.00	2532.00	3360	20230509	-25.00	1160	20220930	117.24	3360	-25.00	20230509	1170	115.38	20230103	3360	-25.00	20230509	1160	117.24	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
15	20230728	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	110	2	4.58	1628086930	657418	49.98	2360	2525	2360	3120	1680	2400	2476.50	1.61	0	185860	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1838	22.82	0.99	12	0.90	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
16	20230728	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	80	2	3.33	869425170	354431	26.95	2360	2485	2360	3120	1680	2400	2453.03	1.61	0	116188	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1816	22.55	0.98	12	0.48	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
17	20230728	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	30	2	1.25	126007200	52832	4.02	2360	2430	2360	3120	1680	2400	2385.02	1.61	0	19248	2473	2436	2388	2351	2303	2455	2370	366	720	500	1530	5	1	73233457	1780	22.09	0.96	12	0.07	110.00	2532.00	3360	20230509	-27.68	1160	20220930	109.48	3360	-27.68	20230509	1170	107.69	20230103	3360	-27.68	20230509	1160	109.48	20220930	4.72	N	012860	500	366 억	1178548	N	N	N	N
18	20230727	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	40	2	1.69	3114730460	1303364	51.37	2340	2425	2340	3065	1655	2360	2389.80	1.87	345000	-192436	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1758	21.82	0.95	12	1.78	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
19	20230727	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	30	2	1.27	3011473385	1260172	49.66	2340	2425	2340	3065	1655	2360	2389.78	1.87	345000	-185327	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1750	21.73	0.94	12	1.72	110.00	2532.00	3360	20230509	-28.87	1160	20220930	106.03	3360	-28.87	20230509	1170	104.27	20230103	3360	-28.87	20230509	1160	106.03	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
20	20230727	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	30	2	1.27	2802049820	1172320	46.20	2340	2425	2340	3065	1655	2360	2390.22	1.87	345000	-212742	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1750	21.73	0.94	12	1.60	110.00	2532.00	3360	20230509	-28.87	1160	20220930	106.03	3360	-28.87	20230509	1170	104.27	20230103	3360	-28.87	20230509	1160	106.03	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
21	20230727	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	35	2	1.48	2629366865	1100236	43.36	2340	2425	2340	3065	1655	2360	2389.87	1.87	345000	-214226	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1754	21.77	0.95	12	1.50	110.00	2532.00	3360	20230509	-28.72	1160	20220930	106.47	3360	-28.72	20230509	1170	104.70	20230103	3360	-28.72	20230509	1160	106.47	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
22	20230727	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	40	2	1.69	2290122730	957525	37.74	2340	2425	2340	3065	1655	2360	2391.77	1.87	345000	-212122	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1758	21.82	0.95	12	1.31	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
23	20230727	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	40	2	1.69	1965790400	822046	32.40	2340	2425	2340	3065	1655	2360	2391.41	1.87	345000	-209119	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1758	21.82	0.95	12	1.12	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
24	20230727	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	5	2	0.21	1567182755	654043	25.78	2340	2425	2340	3065	1655	2360	2396.25	1.87	345000	-205559	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1732	21.50	0.93	12	0.89	110.00	2532.00	3360	20230509	-29.61	1160	20220930	103.88	3360	-29.61	20230509	1170	102.14	20230103	3360	-29.61	20230509	1160	103.88	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
25	20230727	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	40	2	1.69	152103130	64010	2.52	2340	2400	2340	3065	1655	2360	2376.72	1.87	345000	23246	2580	2470	2360	2250	2140	2415	2195	366	705	500	1510	5	1	73233457	1758	21.82	0.95	12	0.09	110.00	2532.00	3360	20230509	-28.57	1160	20220930	106.90	3360	-28.57	20230509	1170	105.13	20230103	3360	-28.57	20230509	1160	106.90	20220930	4.64	N	012860	500	366 억	1370048	N	N	N	N
26	20230726	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-115	5	-4.65	5838901810	2485458	147.98	2470	2470	2250	3215	1735	2475	2349.17	1.40	0	345065	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1728	21.45	0.93	12	3.39	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
27	20230726	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-140	5	-5.66	5578625785	2374349	141.37	2470	2470	2250	3215	1735	2475	2349.49	1.40	0	354388	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1710	21.23	0.92	12	3.24	110.00	2532.00	3360	20230509	-30.51	1160	20220930	101.29	3360	-30.51	20230509	1170	99.57	20230103	3360	-30.51	20230509	1160	101.29	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
28	20230726	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-155	5	-6.26	4985271475	2119539	126.20	2470	2470	2250	3215	1735	2475	2352.00	1.40	0	297131	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1699	21.09	0.92	12	2.89	110.00	2532.00	3360	20230509	-30.95	1160	20220930	100.00	3360	-30.95	20230509	1170	98.29	20230103	3360	-30.95	20230509	1160	100.00	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
29	20230726	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-185	5	-7.47	4334789620	1838068	109.44	2470	2470	2250	3215	1735	2475	2358.28	1.40	0	245558	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1677	20.82	0.90	12	2.51	110.00	2532.00	3360	20230509	-31.85	1160	20220930	97.41	3360	-31.85	20230509	1170	95.73	20230103	3360	-31.85	20230509	1160	97.41	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
30	20230726	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-130	5	-5.25	3510143205	1480337	88.14	2470	2470	2310	3215	1735	2475	2371.11	1.40	0	261814	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1717	21.32	0.93	12	2.02	110.00	2532.00	3360	20230509	-30.21	1160	20220930	102.16	3360	-30.21	20230509	1170	100.43	20230103	3360	-30.21	20230509	1160	102.16	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
31	20230726	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-145	5	-5.86	2893344505	1216020	72.40	2470	2470	2310	3215	1735	2475	2379.28	1.40	0	296823	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1706	21.18	0.92	12	1.66	110.00	2532.00	3360	20230509	-30.65	1160	20220930	100.86	3360	-30.65	20230509	1170	99.15	20230103	3360	-30.65	20230509	1160	100.86	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
32	20230726	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-115	5	-4.65	1811654605	754662	44.93	2470	2470	2355	3215	1735	2475	2400.53	1.40	0	115518	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1728	21.45	0.93	12	1.03	110.00	2532.00	3360	20230509	-29.76	1160	20220930	103.45	3360	-29.76	20230509	1170	101.71	20230103	3360	-29.76	20230509	1160	103.45	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
33	20230726	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2440	-35	5	-1.41	208306330	84864	5.05	2470	2470	2435	3215	1735	2475	2454.37	1.40	0	-20062	2615	2545	2505	2435	2395	2525	2415	366	740	500	1580	5	1	73233457	1787	22.18	0.96	12	0.12	110.00	2532.00	3360	20230509	-27.38	1160	20220930	110.34	3360	-27.38	20230509	1170	108.55	20230103	3360	-27.38	20230509	1160	110.34	20220930	4.78	N	012860	500	366 억	1025048	N	N	N	N
34	20230725	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2475	-40	5	-1.59	4146524135	1652688	84.94	2480	2575	2465	3265	1765	2515	2508.99	1.51	0	-79351	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1813	22.50	0.98	12	2.26	110.00	2532.00	3360	20230509	-26.34	1160	20220930	113.36	3360	-26.34	20230509	1170	111.54	20230103	3360	-26.34	20230509	1160	113.36	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
35	20230725	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-35	5	-1.39	3790889465	1508959	77.55	2480	2575	2470	3265	1765	2515	2512.25	1.51	0	-120701	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1816	22.55	0.98	12	2.06	110.00	2532.00	3360	20230509	-26.19	1160	20220930	113.79	3360	-26.19	20230509	1170	111.97	20230103	3360	-26.19	20230509	1160	113.79	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
36	20230725	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-25	5	-0.99	3165507605	1256744	64.59	2480	2575	2470	3265	1765	2515	2518.82	1.51	0	-155208	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1824	22.64	0.98	12	1.72	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
37	20230725	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	0	3	0.00	2785403760	1104639	56.77	2480	2575	2470	3265	1765	2515	2521.55	1.51	0	-127699	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1842	22.86	0.99	12	1.51	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
38	20230725	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-15	5	-0.60	2620608035	1039057	53.40	2480	2575	2470	3265	1765	2515	2522.11	1.51	0	-118879	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1831	22.73	0.99	12	1.42	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
39	20230725	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	25	2	0.99	2167582100	858274	44.11	2480	2575	2470	3265	1765	2515	2525.52	1.51	0	-95050	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1860	23.09	1.00	12	1.17	110.00	2532.00	3360	20230509	-24.40	1160	20220930	118.97	3360	-24.40	20230509	1170	117.09	20230103	3360	-24.40	20230509	1160	118.97	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
40	20230725	100259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	25	2	0.99	1247748595	494602	25.42	2480	2565	2470	3265	1765	2515	2522.74	1.51	0	84668	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1860	23.09	1.00	12	0.68	110.00	2532.00	3360	20230509	-24.40	1160	20220930	118.97	3360	-24.40	20230509	1170	117.09	20230103	3360	-24.40	20230509	1160	118.97	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
41	20230725	090300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	10	2	0.40	190243775	75898	3.90	2480	2540	2480	3265	1765	2515	2506.51	1.51	0	35178	2651	2582	2521	2452	2391	2552	2422	366	750	500	1600	5	1	73233457	1849	22.95	1.00	12	0.10	110.00	2532.00	3360	20230509	-24.85	1160	20220930	117.67	3360	-24.85	20230509	1170	115.81	20230103	3360	-24.85	20230509	1160	117.67	20220930	4.58	N	012860	500	366 억	1106240	N	N	N	N
42	20230724	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-75	5	-2.90	4791550050	1907930	123.23	2590	2590	2460	3365	1815	2590	2511.33	0.98	0	375286	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1842	22.86	0.99	12	2.61	110.00	2532.00	3360	20230509	-25.15	1160	20220930	116.81	3360	-25.15	20230509	1170	114.96	20230103	3360	-25.15	20230509	1160	116.81	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
43	20230724	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-70	5	-2.70	4615458910	1837888	118.71	2590	2590	2460	3365	1815	2590	2511.23	0.98	0	362870	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1845	22.91	1.00	12	2.51	110.00	2532.00	3360	20230509	-25.00	1160	20220930	117.24	3360	-25.00	20230509	1170	115.38	20230103	3360	-25.00	20230509	1160	117.24	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
44	20230724	140256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-65	5	-2.51	4146176215	1652190	106.72	2590	2590	2460	3365	1815	2590	2509.44	0.98	0	326910	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1849	22.95	1.00	12	2.26	110.00	2532.00	3360	20230509	-24.85	1160	20220930	117.67	3360	-24.85	20230509	1170	115.81	20230103	3360	-24.85	20230509	1160	117.67	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
45	20230724	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-80	5	-3.09	3711809160	1478938	95.52	2590	2590	2460	3365	1815	2590	2509.71	0.98	0	284405	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1838	22.82	0.99	12	2.02	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
46	20230724	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-105	5	-4.05	3016029485	1199137	77.45	2590	2590	2470	3365	1815	2590	2515.09	0.98	0	236236	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1820	22.59	0.98	12	1.64	110.00	2532.00	3360	20230509	-26.04	1160	20220930	114.22	3360	-26.04	20230509	1170	112.39	20230103	3360	-26.04	20230509	1160	114.22	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
47	20230724	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	-60	5	-2.32	2110886145	836555	54.03	2590	2590	2490	3365	1815	2590	2523.21	0.98	0	259275	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1853	23.00	1.00	12	1.14	110.00	2532.00	3360	20230509	-24.70	1160	20220930	118.10	3360	-24.70	20230509	1170	116.24	20230103	3360	-24.70	20230509	1160	118.10	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
48	20230724	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-55	5	-2.12	1542932370	611784	39.52	2590	2590	2490	3365	1815	2590	2521.88	0.98	0	226711	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1856	23.05	1.00	12	0.84	110.00	2532.00	3360	20230509	-24.55	1160	20220930	118.53	3360	-24.55	20230509	1170	116.67	20230103	3360	-24.55	20230509	1160	118.53	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
49	20230724	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-30	5	-1.16	67478890	26150	1.69	2590	2590	2560	3365	1815	2590	2579.98	0.98	0	-5869	2683	2636	2603	2556	2523	2620	2540	366	775	500	1650	5	1	73233457	1875	23.27	1.01	12	0.04	110.00	2532.00	3360	20230509	-23.81	1160	20220930	120.69	3360	-23.81	20230509	1170	118.80	20230103	3360	-23.81	20230509	1160	120.69	20220930	4.55	N	012860	500	366 억	720759	N	N	N	N
50	20230721	160255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-90	5	-3.36	3947491265	1516131	91.36	2630	2650	2570	3480	1880	2680	2603.58	0.91	0	60323	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1897	23.55	1.02	12	2.07	110.00	2532.00	3360	20230509	-22.92	1160	20220930	123.28	3360	-22.92	20230509	1170	121.37	20230103	3360	-22.92	20230509	1160	123.28	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
51	20230721	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-85	5	-3.17	3496950345	1341798	80.86	2630	2650	2570	3480	1880	2680	2606.07	0.91	0	50515	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1900	23.59	1.02	12	1.83	110.00	2532.00	3360	20230509	-22.77	1160	20220930	123.71	3360	-22.77	20230509	1170	121.79	20230103	3360	-22.77	20230509	1160	123.71	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
52	20230721	140256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-65	5	-2.43	2896485505	1110694	66.93	2630	2650	2570	3480	1880	2680	2607.70	0.91	0	28880	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1915	23.77	1.03	12	1.52	110.00	2532.00	3360	20230509	-22.17	1160	20220930	125.43	3360	-22.17	20230509	1170	123.50	20230103	3360	-22.17	20230509	1160	125.43	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
53	20230721	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	-50	5	-1.87	2517356305	966027	58.21	2630	2650	2570	3480	1880	2680	2605.75	0.91	0	28734	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1926	23.91	1.04	12	1.32	110.00	2532.00	3360	20230509	-21.73	1160	20220930	126.72	3360	-21.73	20230509	1170	124.79	20230103	3360	-21.73	20230509	1160	126.72	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
54	20230721	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-65	5	-2.43	2321465430	891309	53.71	2630	2650	2570	3480	1880	2680	2604.41	0.91	0	28928	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1915	23.77	1.03	12	1.22	110.00	2532.00	3360	20230509	-22.17	1160	20220930	125.43	3360	-22.17	20230509	1170	123.50	20230103	3360	-22.17	20230509	1160	125.43	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
55	20230721	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-30	5	-1.12	2013171895	774070	46.65	2630	2650	2570	3480	1880	2680	2600.59	0.91	0	47274	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1941	24.09	1.05	12	1.06	110.00	2532.00	3360	20230509	-21.13	1160	20220930	128.45	3360	-21.13	20230509	1170	126.50	20230103	3360	-21.13	20230509	1160	128.45	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
56	20230721	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-85	5	-3.17	1412033085	545011	32.84	2630	2630	2570	3480	1880	2680	2590.55	0.91	0	15371	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1900	23.59	1.02	12	0.74	110.00	2532.00	3360	20230509	-22.77	1160	20220930	123.71	3360	-22.77	20230509	1170	121.79	20230103	3360	-22.77	20230509	1160	123.71	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
57	20230721	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-55	5	-2.05	212418455	81373	4.90	2630	2630	2600	3480	1880	2680	2608.93	0.91	0	3041	2853	2766	2703	2616	2553	2735	2585	366	800	500	1710	5	1	73233457	1922	23.86	1.04	12	0.11	110.00	2532.00	3360	20230509	-21.88	1160	20220930	126.29	3360	-21.88	20230509	1170	124.36	20230103	3360	-21.88	20230509	1160	126.29	20220930	4.51	N	012860	500	366 억	663830	N	N	N	N
58	20230720	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-70	5	-2.55	4427855415	1647249	85.40	2725	2790	2640	3575	1925	2750	2688.03	0.92	0	-6566	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1963	24.36	1.06	12	2.25	110.00	2532.00	3360	20230509	-20.24	1160	20220930	131.03	3360	-20.24	20230509	1170	129.06	20230103	3360	-20.24	20230509	1160	131.03	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
59	20230720	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	-90	5	-3.27	3969018900	1474726	76.46	2725	2790	2640	3575	1925	2750	2691.36	0.92	0	-4854	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1948	24.18	1.05	12	2.01	110.00	2532.00	3360	20230509	-20.83	1160	20220930	129.31	3360	-20.83	20230509	1170	127.35	20230103	3360	-20.83	20230509	1160	129.31	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
60	20230720	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-75	5	-2.73	3431763685	1273431	66.02	2725	2790	2640	3575	1925	2750	2694.90	0.92	0	-2633	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1959	24.32	1.06	12	1.74	110.00	2532.00	3360	20230509	-20.39	1160	20220930	130.60	3360	-20.39	20230509	1170	128.63	20230103	3360	-20.39	20230509	1160	130.60	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
61	20230720	130255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-60	5	-2.18	3061450265	1135107	58.85	2725	2790	2640	3575	1925	2750	2697.06	0.92	0	10214	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1970	24.45	1.06	12	1.55	110.00	2532.00	3360	20230509	-19.94	1160	20220930	131.90	3360	-19.94	20230509	1170	129.91	20230103	3360	-19.94	20230509	1160	131.90	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
62	20230720	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-65	5	-2.36	2950792875	1094007	56.72	2725	2790	2640	3575	1925	2750	2697.23	0.92	0	20954	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1966	24.41	1.06	12	1.49	110.00	2532.00	3360	20230509	-20.09	1160	20220930	131.47	3360	-20.09	20230509	1170	129.49	20230103	3360	-20.09	20230509	1160	131.47	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
63	20230720	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2710	-40	5	-1.45	2732513880	1012875	52.51	2725	2790	2640	3575	1925	2750	2697.78	0.92	0	23510	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1985	24.64	1.07	12	1.38	110.00	2532.00	3360	20230509	-19.35	1160	20220930	133.62	3360	-19.35	20230509	1170	131.62	20230103	3360	-19.35	20230509	1160	133.62	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
64	20230720	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-60	5	-2.18	2310276850	856334	44.40	2725	2790	2640	3575	1925	2750	2697.87	0.92	0	19202	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1970	24.45	1.06	12	1.17	110.00	2532.00	3360	20230509	-19.94	1160	20220930	131.90	3360	-19.94	20230509	1170	129.91	20230103	3360	-19.94	20230509	1160	131.90	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
65	20230720	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2695	-55	5	-2.00	52565640	19345	1.00	2725	2725	2695	3575	1925	2750	2717.27	0.92	0	543	2913	2831	2748	2666	2583	2790	2625	366	825	500	1760	5	1	73233457	1974	24.50	1.06	12	0.03	110.00	2532.00	3360	20230509	-19.79	1160	20220930	132.33	3360	-19.79	20230509	1170	130.34	20230103	3360	-19.79	20230509	1160	132.33	20220930	4.51	N	012860	500	366 억	670663	N	N	N	N
66	20230719	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-20	5	-0.72	5203840170	1900319	78.31	2780	2830	2665	3600	1940	2770	2738.37	1.01	0	-70891	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	2014	25.00	1.09	12	2.59	110.00	2532.00	3360	20230509	-18.15	1160	20220930	137.07	3360	-18.15	20230509	1170	135.04	20230103	3360	-18.15	20230509	1160	137.07	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
67	20230719	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-30	5	-1.08	4969097550	1814855	74.79	2780	2830	2665	3600	1940	2770	2738.00	1.01	0	-65750	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	2007	24.91	1.08	12	2.48	110.00	2532.00	3360	20230509	-18.45	1160	20220930	136.21	3360	-18.45	20230509	1170	134.19	20230103	3360	-18.45	20230509	1160	136.21	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
68	20230719	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	-85	5	-3.07	4388663485	1599732	65.92	2780	2830	2675	3600	1940	2770	2743.36	1.01	0	-64822	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	1966	24.41	1.06	12	2.18	110.00	2532.00	3360	20230509	-20.09	1160	20220930	131.47	3360	-20.09	20230509	1170	129.49	20230103	3360	-20.09	20230509	1160	131.47	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
69	20230719	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-70	5	-2.53	3733675365	1356252	55.89	2780	2830	2700	3600	1940	2770	2752.93	1.01	0	-65073	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	1977	24.55	1.07	12	1.85	110.00	2532.00	3360	20230509	-19.64	1160	20220930	132.76	3360	-19.64	20230509	1170	130.77	20230103	3360	-19.64	20230509	1160	132.76	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
70	20230719	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2720	-50	5	-1.81	3303054160	1197035	49.33	2780	2830	2700	3600	1940	2770	2759.36	1.01	0	-51064	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	1992	24.73	1.07	12	1.63	110.00	2532.00	3360	20230509	-19.05	1160	20220930	134.48	3360	-19.05	20230509	1170	132.48	20230103	3360	-19.05	20230509	1160	134.48	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
71	20230719	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-30	5	-1.08	2503733700	903063	37.21	2780	2830	2735	3600	1940	2770	2772.49	1.01	0	-62266	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	2007	24.91	1.08	12	1.23	110.00	2532.00	3360	20230509	-18.45	1160	20220930	136.21	3360	-18.45	20230509	1170	134.19	20230103	3360	-18.45	20230509	1160	136.21	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
72	20230719	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	0	3	0.00	1890798405	680239	28.03	2780	2830	2740	3600	1940	2770	2779.62	1.01	0	-54379	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	2029	25.18	1.09	12	0.93	110.00	2532.00	3360	20230509	-17.56	1160	20220930	138.79	3360	-17.56	20230509	1170	136.75	20230103	3360	-17.56	20230509	1160	138.79	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
73	20230719	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-5	5	-0.18	108316590	39009	1.61	2780	2795	2765	3600	1940	2770	2776.86	1.01	0	-2709	2910	2840	2795	2725	2680	2817	2702	366	830	500	1770	5	1	73233457	2025	25.14	1.09	12	0.05	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.37	N	012860	500	366 억	741120	N	N	N	N
74	20230718	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-110	5	-3.82	6709828480	2410620	50.43	2840	2865	2750	3740	2020	2880	2783.35	1.58	0	-453797	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2029	25.18	1.09	12	3.29	110.00	2532.00	3360	20230509	-17.56	1160	20220930	138.79	3360	-17.56	20230509	1170	136.75	20230103	3360	-17.56	20230509	1160	138.79	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
75	20230718	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-110	5	-3.82	6023528265	2162282	45.23	2840	2865	2750	3740	2020	2880	2785.58	1.58	0	-435087	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2029	25.18	1.09	12	2.95	110.00	2532.00	3360	20230509	-17.56	1160	20220930	138.79	3360	-17.56	20230509	1170	136.75	20230103	3360	-17.56	20230509	1160	138.79	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
76	20230718	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-115	5	-3.99	5470140215	1962161	41.04	2840	2865	2750	3740	2020	2880	2787.66	1.58	0	-399866	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2025	25.14	1.09	12	2.68	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
77	20230718	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-120	5	-4.17	5017466650	1798451	37.62	2840	2865	2750	3740	2020	2880	2789.72	1.58	0	-363172	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2021	25.09	1.09	12	2.46	110.00	2532.00	3360	20230509	-17.86	1160	20220930	137.93	3360	-17.86	20230509	1170	135.90	20230103	3360	-17.86	20230509	1160	137.93	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
78	20230718	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-100	5	-3.47	4188586560	1499037	31.36	2840	2865	2750	3740	2020	2880	2794.00	1.58	0	-280702	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2036	25.27	1.10	12	2.05	110.00	2532.00	3360	20230509	-17.26	1160	20220930	139.66	3360	-17.26	20230509	1170	137.61	20230103	3360	-17.26	20230509	1160	139.66	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
79	20230718	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-100	5	-3.47	3578300565	1279254	26.76	2840	2865	2750	3740	2020	2880	2796.96	1.58	0	-224860	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2036	25.27	1.10	12	1.75	110.00	2532.00	3360	20230509	-17.26	1160	20220930	139.66	3360	-17.26	20230509	1170	137.61	20230103	3360	-17.26	20230509	1160	139.66	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
80	20230718	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-115	5	-3.99	2923907645	1042980	21.82	2840	2865	2750	3740	2020	2880	2803.17	1.58	0	-185944	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2025	25.14	1.09	12	1.42	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
81	20230718	090255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-30	5	-1.04	386128290	135797	2.84	2840	2865	2835	3740	2020	2880	2842.52	1.58	0	-20626	3040	2960	2865	2785	2690	3000	2825	366	860	500	1840	5	1	73233457	2087	25.91	1.13	12	0.19	110.00	2532.00	3360	20230509	-15.18	1160	20220930	145.69	3360	-15.18	20230509	1170	143.59	20230103	3360	-15.18	20230509	1160	145.69	20220930	4.35	N	012860	500	366 억	1158387	N	N	N	N
82	20230717	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	110	2	3.97	13675689210	4741087	162.51	2770	2945	2770	3600	1940	2770	2884.52	1.00	0	463034	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2109	26.18	1.14	12	6.47	110.00	2532.00	3360	20230509	-14.29	1160	20220930	148.28	3360	-14.29	20230509	1170	146.15	20230103	3360	-14.29	20230509	1160	148.28	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
83	20230717	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	95	2	3.43	13295735820	4608797	157.97	2770	2945	2770	3600	1940	2770	2884.86	1.00	0	458010	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2098	26.05	1.13	12	6.29	110.00	2532.00	3360	20230509	-14.73	1160	20220930	146.98	3360	-14.73	20230509	1170	144.87	20230103	3360	-14.73	20230509	1160	146.98	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
84	20230717	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	120	2	4.33	11964961060	4144892	142.07	2770	2945	2770	3600	1940	2770	2886.68	1.00	0	373441	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2116	26.27	1.14	12	5.66	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
85	20230717	130253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	150	2	5.42	9574133135	3325037	113.97	2770	2930	2770	3600	1940	2770	2879.41	1.00	0	264750	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2138	26.55	1.15	12	4.54	110.00	2532.00	3360	20230509	-13.10	1160	20220930	151.72	3360	-13.10	20230509	1170	149.57	20230103	3360	-13.10	20230509	1160	151.72	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
86	20230717	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	100	2	3.61	8043818825	2797558	95.89	2770	2930	2770	3600	1940	2770	2875.30	1.00	0	153157	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2102	26.09	1.13	12	3.82	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
87	20230717	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	85	2	3.07	7370483855	2561599	87.80	2770	2930	2770	3600	1940	2770	2877.30	1.00	0	128351	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2091	25.95	1.13	12	3.50	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
88	20230717	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	110	2	3.97	5698607810	1980561	67.89	2770	2930	2770	3600	1940	2770	2877.27	1.00	0	122720	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2109	26.18	1.14	12	2.70	110.00	2532.00	3360	20230509	-14.29	1160	20220930	148.28	3360	-14.29	20230509	1170	146.15	20230103	3360	-14.29	20230509	1160	148.28	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
89	20230717	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	60	2	2.17	222567915	79943	2.74	2770	2830	2770	3600	1940	2770	2784.09	1.00	0	25299	2906	2837	2766	2697	2626	2872	2732	366	830	500	1770	5	1	73233457	2073	25.73	1.12	12	0.11	110.00	2532.00	3360	20230509	-15.77	1160	20220930	143.97	3360	-15.77	20230509	1170	141.88	20230103	3360	-15.77	20230509	1160	143.97	20220930	4.53	N	012860	500	366 억	735625	N	N	N	N
90	20230714	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	25	2	0.91	7958759005	2879327	91.44	2765	2835	2695	3565	1925	2745	2764.13	1.09	0	-62332	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2029	25.18	1.09	12	3.93	110.00	2532.00	3360	20230509	-17.56	1160	20220930	138.79	3360	-17.56	20230509	1170	136.75	20230103	3360	-17.56	20230509	1160	138.79	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
91	20230714	150255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	55	2	2.00	7042930255	2552714	81.07	2765	2835	2695	3565	1925	2745	2759.02	1.09	0	-38779	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2051	25.45	1.11	12	3.49	110.00	2532.00	3360	20230509	-16.67	1160	20220930	141.38	3360	-16.67	20230509	1170	139.32	20230103	3360	-16.67	20230509	1160	141.38	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
92	20230714	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	45	2	1.64	6268331490	2275812	72.28	2765	2835	2695	3565	1925	2745	2754.34	1.09	0	-17483	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2043	25.36	1.10	12	3.11	110.00	2532.00	3360	20230509	-16.96	1160	20220930	140.52	3360	-16.96	20230509	1170	138.46	20230103	3360	-16.96	20230509	1160	140.52	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
93	20230714	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-10	5	-0.36	4832121730	1761343	55.94	2765	2790	2695	3565	1925	2745	2743.43	1.09	0	-50226	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2003	24.86	1.08	12	2.41	110.00	2532.00	3360	20230509	-18.60	1160	20220930	135.78	3360	-18.60	20230509	1170	133.76	20230103	3360	-18.60	20230509	1160	135.78	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
94	20230714	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	0	3	0.00	4417893885	1610155	51.14	2765	2790	2695	3565	1925	2745	2743.77	1.09	0	-50636	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2010	24.95	1.08	12	2.20	110.00	2532.00	3360	20230509	-18.30	1160	20220930	136.64	3360	-18.30	20230509	1170	134.62	20230103	3360	-18.30	20230509	1160	136.64	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
95	20230714	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	20	2	0.73	3759150850	1370510	43.53	2765	2790	2695	3565	1925	2745	2742.88	1.09	0	-40681	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2025	25.14	1.09	12	1.87	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
96	20230714	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	20	2	0.73	2153113875	789970	25.09	2765	2770	2695	3565	1925	2745	2725.47	1.09	0	209101	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2025	25.14	1.09	12	1.08	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
97	20230714	090254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2735	-10	5	-0.36	297778580	108733	3.45	2765	2765	2715	3565	1925	2745	2738.39	1.09	0	38134	2998	2871	2808	2681	2618	2840	2650	366	820	500	1750	5	1	73233457	2003	24.86	1.08	12	0.15	110.00	2532.00	3360	20230509	-18.60	1160	20220930	135.78	3360	-18.60	20230509	1170	133.76	20230103	3360	-18.60	20230509	1160	135.78	20220930	4.43	N	012860	500	366 억	795296	N	N	N	N
98	20230713	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-140	5	-4.85	8656829235	3087233	64.28	2905	2935	2745	3750	2020	2885	2804.29	1.22	0	-98501	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2010	24.95	1.08	12	4.22	110.00	2532.00	3360	20230509	-18.30	1160	20220930	136.64	3360	-18.30	20230509	1170	134.62	20230103	3360	-18.30	20230509	1160	136.64	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
99	20230713	150251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-120	5	-4.16	7954320685	2831627	58.96	2905	2935	2745	3750	2020	2885	2809.10	1.22	0	-90822	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2025	25.14	1.09	12	3.87	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
100	20230713	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-110	5	-3.81	7252790355	2577585	53.67	2905	2935	2745	3750	2020	2885	2813.79	1.22	0	-66571	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2032	25.23	1.10	12	3.52	110.00	2532.00	3360	20230509	-17.41	1160	20220930	139.22	3360	-17.41	20230509	1170	137.18	20230103	3360	-17.41	20230509	1160	139.22	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
101	20230713	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-105	5	-3.64	5702198835	2017521	42.01	2905	2935	2765	3750	2020	2885	2826.34	1.22	0	-93501	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2036	25.27	1.10	12	2.75	110.00	2532.00	3360	20230509	-17.26	1160	20220930	139.66	3360	-17.26	20230509	1170	137.61	20230103	3360	-17.26	20230509	1160	139.66	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
102	20230713	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-70	5	-2.43	4452419550	1570149	32.69	2905	2935	2790	3750	2020	2885	2835.67	1.22	0	-52087	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2062	25.59	1.11	12	2.14	110.00	2532.00	3360	20230509	-16.22	1160	20220930	142.67	3360	-16.22	20230509	1170	140.60	20230103	3360	-16.22	20230509	1160	142.67	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
103	20230713	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-75	5	-2.60	4035440480	1421908	29.61	2905	2935	2790	3750	2020	2885	2838.05	1.22	0	-41302	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2058	25.55	1.11	12	1.94	110.00	2532.00	3360	20230509	-16.37	1160	20220930	142.24	3360	-16.37	20230509	1170	140.17	20230103	3360	-16.37	20230509	1160	142.24	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
104	20230713	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-40	5	-1.39	2990509185	1052012	21.91	2905	2935	2790	3750	2020	2885	2842.66	1.22	0	-3440	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2083	25.86	1.12	12	1.44	110.00	2532.00	3360	20230509	-15.33	1160	20220930	145.26	3360	-15.33	20230509	1170	143.16	20230103	3360	-15.33	20230509	1160	145.26	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
105	20230713	090232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	50	2	1.73	204590235	70083	1.46	2905	2935	2905	3750	2020	2885	2919.26	1.22	0	228	3041	2962	2906	2827	2771	3002	2867	366	865	500	1840	5	1	73233457	2149	26.68	1.16	12	0.10	110.00	2532.00	3360	20230509	-12.65	1160	20220930	153.02	3360	-12.65	20230509	1170	150.85	20230103	3360	-12.65	20230509	1160	153.02	20220930	4.57	N	012860	500	366 억	894945	N	N	N	N
106	20230712	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	50	2	1.76	13856151255	4768453	128.78	2860	2985	2850	3685	1985	2835	2905.87	1.20	0	20372	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2113	26.23	1.14	12	6.51	110.00	2532.00	3360	20230509	-14.14	1160	20220930	148.71	3360	-14.14	20230509	1170	146.58	20230103	3360	-14.14	20230509	1160	148.71	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
107	20230712	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	35	2	1.23	13152536810	4524161	122.19	2860	2985	2850	3685	1985	2835	2907.19	1.20	0	14126	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2102	26.09	1.13	12	6.18	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
108	20230712	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	40	2	1.41	12037964735	4134440	111.66	2860	2985	2850	3685	1985	2835	2911.65	1.20	0	3534	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2105	26.14	1.14	12	5.65	110.00	2532.00	3360	20230509	-14.43	1160	20220930	147.84	3360	-14.43	20230509	1170	145.73	20230103	3360	-14.43	20230509	1160	147.84	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
109	20230712	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	35	2	1.23	11513438840	3952682	106.75	2860	2985	2850	3685	1985	2835	2912.84	1.20	0	-40546	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2102	26.09	1.13	12	5.40	110.00	2532.00	3360	20230509	-14.58	1160	20220930	147.41	3360	-14.58	20230509	1170	145.30	20230103	3360	-14.58	20230509	1160	147.41	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
110	20230712	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	55	2	1.94	10853416315	3722456	100.53	2860	2985	2850	3685	1985	2835	2915.68	1.20	0	-34604	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2116	26.27	1.14	12	5.08	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
111	20230712	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	20	2	0.71	10042864530	3440517	92.92	2860	2985	2850	3685	1985	2835	2919.03	1.20	0	19735	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2091	25.95	1.13	12	4.70	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
112	20230712	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	125	2	4.41	6912057415	2358857	63.71	2860	2985	2855	3685	1985	2835	2930.30	1.20	0	192771	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2168	26.91	1.17	12	3.22	110.00	2532.00	3360	20230509	-11.90	1160	20220930	155.17	3360	-11.90	20230509	1170	152.99	20230103	3360	-11.90	20230509	1160	155.17	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
113	20230712	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	55	2	1.94	494204375	171328	4.63	2860	2900	2855	3685	1985	2835	2884.87	1.20	0	-19315	2995	2915	2870	2790	2745	2892	2767	366	850	500	1810	5	1	73233457	2116	26.27	1.14	12	0.23	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	4.32	N	012860	500	366 억	877485	N	N	N	N
114	20230711	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-65	5	-2.24	10475621035	3646965	54.02	2860	2950	2825	3770	2030	2900	2872.43	1.24	0	-54584	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2076	25.77	1.12	12	4.98	110.00	2532.00	3360	20230509	-15.62	1160	20220930	144.40	3360	-15.62	20230509	1170	142.31	20230103	3360	-15.62	20230509	1160	144.40	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
115	20230711	150247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-60	5	-2.07	9726690980	3383020	50.11	2860	2950	2825	3770	2030	2900	2875.10	1.24	0	-58140	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2080	25.82	1.12	12	4.62	110.00	2532.00	3360	20230509	-15.48	1160	20220930	144.83	3360	-15.48	20230509	1170	142.74	20230103	3360	-15.48	20230509	1160	144.83	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
116	20230711	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-40	5	-1.38	8707689580	3026186	44.82	2860	2950	2825	3770	2030	2900	2877.39	1.24	0	-54609	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2094	26.00	1.13	12	4.13	110.00	2532.00	3360	20230509	-14.88	1160	20220930	146.55	3360	-14.88	20230509	1170	144.44	20230103	3360	-14.88	20230509	1160	146.55	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
117	20230711	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-50	5	-1.72	7640547320	2650269	39.26	2860	2950	2835	3770	2030	2900	2882.89	1.24	0	-52432	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2087	25.91	1.13	12	3.62	110.00	2532.00	3360	20230509	-15.18	1160	20220930	145.69	3360	-15.18	20230509	1170	143.59	20230103	3360	-15.18	20230509	1160	145.69	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
118	20230711	120248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-45	5	-1.55	7234729415	2507956	37.15	2860	2950	2835	3770	2030	2900	2884.67	1.24	0	-52972	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2091	25.95	1.13	12	3.42	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
119	20230711	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-45	5	-1.55	6541062170	2265142	33.55	2860	2950	2835	3770	2030	2900	2887.67	1.24	0	-76913	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2091	25.95	1.13	12	3.09	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
120	20230711	100248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-45	5	-1.55	4935602785	1702273	25.21	2860	2950	2840	3770	2030	2900	2899.42	1.24	0	-106540	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2091	25.95	1.13	12	2.32	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
121	20230711	090247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-45	5	-1.55	541376895	189393	2.81	2860	2885	2840	3770	2030	2900	2856.88	1.24	0	20851	3063	2981	2853	2771	2643	3022	2812	366	870	500	1850	5	1	73233457	2091	25.95	1.13	12	0.26	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.14	N	012860	500	366 억	911536	N	N	N	N
122	20230710	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	115	2	4.13	19158079350	6702714	264.05	2860	2935	2725	3620	1950	2785	2858.19	1.12	0	66675	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2124	26.36	1.15	12	9.15	110.00	2532.00	3360	20230509	-13.69	1160	20220930	150.00	3360	-13.69	20230509	1170	147.86	20230103	3360	-13.69	20230509	1160	150.00	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
123	20230710	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	130	2	4.67	17939849705	6280730	247.43	2860	2935	2725	3620	1950	2785	2856.33	1.12	0	68478	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2135	26.50	1.15	12	8.58	110.00	2532.00	3360	20230509	-13.24	1160	20220930	151.29	3360	-13.24	20230509	1170	149.15	20230103	3360	-13.24	20230509	1160	151.29	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
124	20230710	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	105	2	3.77	15679212120	5501587	216.73	2860	2935	2725	3620	1950	2785	2849.94	1.12	0	38444	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2116	26.27	1.14	12	7.51	110.00	2532.00	3360	20230509	-13.99	1160	20220930	149.14	3360	-13.99	20230509	1170	147.01	20230103	3360	-13.99	20230509	1160	149.14	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
125	20230710	130242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	70	2	2.51	13872952915	4874375	192.03	2860	2935	2725	3620	1950	2785	2846.10	1.12	0	-114419	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2091	25.95	1.13	12	6.66	110.00	2532.00	3360	20230509	-15.03	1160	20220930	146.12	3360	-15.03	20230509	1170	144.02	20230103	3360	-15.03	20230509	1160	146.12	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
126	20230710	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	55	2	1.97	7100892810	2521689	99.34	2860	2870	2725	3620	1950	2785	2815.93	1.12	0	-84662	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2080	25.82	1.12	12	3.44	110.00	2532.00	3360	20230509	-15.48	1160	20220930	144.83	3360	-15.48	20230509	1170	142.74	20230103	3360	-15.48	20230509	1160	144.83	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
127	20230710	110248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	50	2	1.80	5667105100	2014313	79.35	2860	2870	2725	3620	1950	2785	2813.42	1.12	0	-152467	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2076	25.77	1.12	12	2.75	110.00	2532.00	3360	20230509	-15.62	1160	20220930	144.40	3360	-15.62	20230509	1170	142.31	20230103	3360	-15.62	20230509	1160	144.40	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
128	20230710	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	10	2	0.36	4361977620	1550916	61.10	2860	2870	2725	3620	1950	2785	2812.52	1.12	0	-176805	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2047	25.41	1.10	12	2.12	110.00	2532.00	3360	20230509	-16.82	1160	20220930	140.95	3360	-16.82	20230509	1170	138.89	20230103	3360	-16.82	20230509	1160	140.95	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
129	20230710	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	20	2	0.72	1313994100	461066	18.16	2860	2870	2805	3620	1950	2785	2849.90	1.12	0	-144059	2871	2827	2741	2697	2611	2850	2720	366	835	500	1780	5	1	73233457	2054	25.50	1.11	12	0.63	110.00	2532.00	3360	20230509	-16.52	1160	20220930	141.81	3360	-16.52	20230509	1170	139.74	20230103	3360	-16.52	20230509	1160	141.81	20220930	4.16	N	012860	500	366 억	818749	N	N	N	N
130	20230707	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	35	2	1.27	6589476845	2441082	19.45	2760	2785	2655	3575	1925	2750	2699.01	1.28	0	-150780	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	2040	25.32	1.10	12	3.33	110.00	2532.00	3360	20230509	-17.11	1160	20220930	140.09	3360	-17.11	20230509	1170	138.03	20230103	3360	-17.11	20230509	1160	140.09	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
131	20230707	150245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-45	5	-1.64	5497867615	2043753	16.28	2760	2760	2655	3575	1925	2750	2690.07	1.28	0	-123570	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1981	24.59	1.07	12	2.79	110.00	2532.00	3360	20230509	-19.49	1160	20220930	133.19	3360	-19.49	20230509	1170	131.20	20230103	3360	-19.49	20230509	1160	133.19	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
132	20230707	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-70	5	-2.55	4860763625	1807293	14.40	2760	2760	2655	3575	1925	2750	2689.51	1.28	0	-140618	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1963	24.36	1.06	12	2.47	110.00	2532.00	3360	20230509	-20.24	1160	20220930	131.03	3360	-20.24	20230509	1170	129.06	20230103	3360	-20.24	20230509	1160	131.03	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
133	20230707	130246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	-75	5	-2.73	4552308550	1692195	13.48	2760	2760	2655	3575	1925	2750	2690.16	1.28	0	-155780	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1959	24.32	1.06	12	2.31	110.00	2532.00	3360	20230509	-20.39	1160	20220930	130.60	3360	-20.39	20230509	1170	128.63	20230103	3360	-20.39	20230509	1160	130.60	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
134	20230707	120247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2690	-60	5	-2.18	4282166080	1591698	12.68	2760	2760	2655	3575	1925	2750	2690.29	1.28	0	-127180	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1970	24.45	1.06	12	2.17	110.00	2532.00	3360	20230509	-19.94	1160	20220930	131.90	3360	-19.94	20230509	1170	129.91	20230103	3360	-19.94	20230509	1160	131.90	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
135	20230707	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-85	5	-3.09	3648352190	1357023	10.81	2760	2760	2655	3575	1925	2750	2688.47	1.28	0	-110990	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1952	24.23	1.05	12	1.85	110.00	2532.00	3360	20230509	-20.68	1160	20220930	129.74	3360	-20.68	20230509	1170	127.78	20230103	3360	-20.68	20230509	1160	129.74	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
136	20230707	100246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2665	-85	5	-3.09	3156027970	1172564	9.34	2760	2760	2655	3575	1925	2750	2691.53	1.28	0	-136291	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1952	24.23	1.05	12	1.60	110.00	2532.00	3360	20230509	-20.68	1160	20220930	129.74	3360	-20.68	20230509	1170	127.78	20230103	3360	-20.68	20230509	1160	129.74	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
137	20230707	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-70	5	-2.55	581723750	213153	1.70	2760	2760	2680	3575	1925	2750	2729.08	1.28	0	-83851	2996	2872	2746	2622	2496	2935	2685	366	825	500	1760	5	1	73233457	1963	24.36	1.06	12	0.29	110.00	2532.00	3360	20230509	-20.24	1160	20220930	131.03	3360	-20.24	20230509	1170	129.06	20230103	3360	-20.24	20230509	1160	131.03	20220930	4.10	N	012860	500	366 억	939348	N	N	N	N
138	20230706	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	110	2	4.17	34709015730	12479158	316.36	2635	2870	2620	3430	1850	2640	2781.43	1.42	0	-52026	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2014	25.00	1.09	12	17.04	110.00	2532.00	3360	20230509	-18.15	1160	20220930	137.07	3360	-18.15	20230509	1170	135.04	20230103	3360	-18.15	20230509	1160	137.07	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
139	20230706	150245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	115	2	4.36	33918003905	12192079	309.08	2635	2870	2620	3430	1850	2640	2782.02	1.42	0	-67116	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2018	25.05	1.09	12	16.65	110.00	2532.00	3360	20230509	-18.01	1160	20220930	137.50	3360	-18.01	20230509	1170	135.47	20230103	3360	-18.01	20230509	1160	137.50	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
140	20230706	140244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	120	2	4.55	32412883385	11647765	295.28	2635	2870	2620	3430	1850	2640	2782.81	1.42	0	-116066	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2021	25.09	1.09	12	15.90	110.00	2532.00	3360	20230509	-17.86	1160	20220930	137.93	3360	-17.86	20230509	1170	135.90	20230103	3360	-17.86	20230509	1160	137.93	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
141	20230706	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	140	2	5.30	30629642015	11000631	278.88	2635	2870	2620	3430	1850	2640	2784.41	1.42	0	-175840	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2036	25.27	1.10	12	15.02	110.00	2532.00	3360	20230509	-17.26	1160	20220930	139.66	3360	-17.26	20230509	1170	137.61	20230103	3360	-17.26	20230509	1160	139.66	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
142	20230706	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	125	2	4.73	29561087690	10614605	269.09	2635	2870	2620	3430	1850	2640	2785.01	1.42	0	-253353	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2025	25.14	1.09	12	14.49	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
143	20230706	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	125	2	4.73	27661347300	9926261	251.64	2635	2870	2620	3430	1850	2640	2786.75	1.42	0	-264966	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2025	25.14	1.09	12	13.55	110.00	2532.00	3360	20230509	-17.71	1160	20220930	138.36	3360	-17.71	20230509	1170	136.32	20230103	3360	-17.71	20230509	1160	138.36	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
144	20230706	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	180	2	6.82	16393390830	5917968	150.03	2635	2845	2620	3430	1850	2640	2770.20	1.42	0	-118569	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	2065	25.64	1.11	12	8.08	110.00	2532.00	3360	20230509	-16.07	1160	20220930	143.10	3360	-16.07	20230509	1170	141.03	20230103	3360	-16.07	20230509	1160	143.10	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
145	20230706	090243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	20	2	0.76	194866745	73505	1.86	2635	2675	2620	3430	1850	2640	2651.79	1.42	0	23786	2820	2730	2640	2550	2460	2685	2505	366	790	500	1680	5	1	73233457	1948	24.18	1.05	12	0.10	110.00	2532.00	3360	20230509	-20.83	1160	20220930	129.31	3360	-20.83	20230509	1170	127.35	20230103	3360	-20.83	20230509	1160	129.31	20220930	3.95	N	012860	500	366 억	1043171	N	N	N	N
146	20230705	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	5	2	0.19	10381946240	3910852	126.24	2690	2730	2550	3425	1845	2635	2654.67	1.70	0	-203085	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1933	24.00	1.04	12	5.34	110.00	2532.00	3360	20230509	-21.43	1160	20220930	127.59	3360	-21.43	20230509	1170	125.64	20230103	3360	-21.43	20230509	1160	127.59	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
147	20230705	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	20	2	0.76	10043923615	3783094	122.12	2690	2730	2550	3425	1845	2635	2654.95	1.70	0	-249593	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1944	24.14	1.05	12	5.17	110.00	2532.00	3360	20230509	-20.98	1160	20220930	128.88	3360	-20.98	20230509	1170	126.92	20230103	3360	-20.98	20230509	1160	128.88	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
148	20230705	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	20	2	0.76	9351913085	3522144	113.70	2690	2730	2550	3425	1845	2635	2655.18	1.70	0	-285911	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1944	24.14	1.05	12	4.81	110.00	2532.00	3360	20230509	-20.98	1160	20220930	128.88	3360	-20.98	20230509	1170	126.92	20230103	3360	-20.98	20230509	1160	128.88	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
149	20230705	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	15	2	0.57	8747245235	3294283	106.34	2690	2730	2550	3425	1845	2635	2655.28	1.70	0	-316452	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1941	24.09	1.05	12	4.50	110.00	2532.00	3360	20230509	-21.13	1160	20220930	128.45	3360	-21.13	20230509	1170	126.50	20230103	3360	-21.13	20230509	1160	128.45	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
150	20230705	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	-15	5	-0.57	8142217480	3065595	98.96	2690	2730	2550	3425	1845	2635	2656.00	1.70	0	-354076	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1919	23.82	1.03	12	4.19	110.00	2532.00	3360	20230509	-22.02	1160	20220930	125.86	3360	-22.02	20230509	1170	123.93	20230103	3360	-22.02	20230509	1160	125.86	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
151	20230705	110242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-55	5	-2.09	7593873355	2855276	92.17	2690	2730	2550	3425	1845	2635	2659.59	1.70	0	-359333	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1889	23.45	1.02	12	3.90	110.00	2532.00	3360	20230509	-23.21	1160	20220930	122.41	3360	-23.21	20230509	1170	120.51	20230103	3360	-23.21	20230509	1160	122.41	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
152	20230705	100242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2615	-20	5	-0.76	6149255635	2299067	74.22	2690	2730	2610	3425	1845	2635	2674.67	1.70	0	-416019	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1915	23.77	1.03	12	3.14	110.00	2532.00	3360	20230509	-22.17	1160	20220930	125.43	3360	-22.17	20230509	1170	123.50	20230103	3360	-22.17	20230509	1160	125.43	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
153	20230705	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	15	2	0.57	933912610	348306	11.24	2690	2695	2650	3425	1845	2635	2681.30	1.70	0	-115907	2728	2681	2588	2541	2448	2705	2565	366	790	500	1680	5	1	73233457	1941	24.09	1.05	12	0.48	110.00	2532.00	3360	20230509	-21.13	1160	20220930	128.45	3360	-21.13	20230509	1170	126.50	20230103	3360	-21.13	20230509	1160	128.45	20220930	3.76	N	012860	500	366 억	1243673	N	N	N	N
154	20230704	160240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2635	115	2	4.56	7498909095	2908796	245.67	2535	2635	2495	3275	1765	2520	2577.65	1.64	0	45915	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1930	23.95	1.04	12	3.97	110.00	2532.00	3360	20230509	-21.58	1160	20220930	127.16	3360	-21.58	20230509	1170	125.21	20230103	3360	-21.58	20230509	1160	127.16	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
155	20230704	150239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	80	2	3.17	5801536780	2260838	190.94	2535	2600	2495	3275	1765	2520	2566.10	1.64	0	104554	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1904	23.64	1.03	12	3.09	110.00	2532.00	3360	20230509	-22.62	1160	20220930	124.14	3360	-22.62	20230509	1170	122.22	20230103	3360	-22.62	20230509	1160	124.14	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
156	20230704	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	55	2	2.18	4489901505	1754397	148.17	2535	2590	2495	3275	1765	2520	2559.23	1.64	0	82087	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1886	23.41	1.02	12	2.40	110.00	2532.00	3360	20230509	-23.36	1160	20220930	121.98	3360	-23.36	20230509	1170	120.09	20230103	3360	-23.36	20230509	1160	121.98	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
157	20230704	130238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	55	2	2.18	4084914745	1596641	134.85	2535	2590	2495	3275	1765	2520	2558.44	1.64	0	87240	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1886	23.41	1.02	12	2.18	110.00	2532.00	3360	20230509	-23.36	1160	20220930	121.98	3360	-23.36	20230509	1170	120.09	20230103	3360	-23.36	20230509	1160	121.98	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
158	20230704	120240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	50	2	1.98	3623426470	1417796	119.74	2535	2590	2495	3275	1765	2520	2555.68	1.64	0	123151	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1882	23.36	1.02	12	1.94	110.00	2532.00	3360	20230509	-23.51	1160	20220930	121.55	3360	-23.51	20230509	1170	119.66	20230103	3360	-23.51	20230509	1160	121.55	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
159	20230704	110237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	40	2	1.59	3065088590	1200699	101.41	2535	2590	2495	3275	1765	2520	2552.75	1.64	0	125815	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1875	23.27	1.01	12	1.64	110.00	2532.00	3360	20230509	-23.81	1160	20220930	120.69	3360	-23.81	20230509	1170	118.80	20230103	3360	-23.81	20230509	1160	120.69	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
160	20230704	100237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	45	2	1.79	1698009410	668294	56.44	2535	2565	2495	3275	1765	2520	2540.81	1.64	0	89684	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1878	23.32	1.01	12	0.91	110.00	2532.00	3360	20230509	-23.66	1160	20220930	121.12	3360	-23.66	20230509	1170	119.23	20230103	3360	-23.66	20230509	1160	121.12	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
161	20230704	090237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	5	2	0.20	161465625	63788	5.39	2535	2545	2510	3275	1765	2520	2531.29	1.64	0	-26402	2566	2542	2506	2482	2446	2550	2490	366	755	500	1610	5	1	73233457	1849	22.95	1.00	12	0.09	110.00	2532.00	3360	20230509	-24.85	1160	20220930	117.67	3360	-24.85	20230509	1170	115.81	20230103	3360	-24.85	20230509	1160	117.67	20220930	3.92	N	012860	500	366 억	1199275	N	N	N	N
162	20230703	160235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	40	2	1.61	2933978960	1170976	91.72	2520	2530	2470	3220	1740	2480	2505.57	1.47	0	125583	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1845	22.91	1.00	12	1.60	110.00	2532.00	3360	20230509	-25.00	1160	20220930	117.24	3360	-25.00	20230509	1170	115.38	20230103	3360	-25.00	20230509	1160	117.24	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
163	20230703	150238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	2694782505	1075959	84.27	2520	2530	2470	3220	1740	2480	2504.59	1.47	0	101393	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1838	22.82	0.99	12	1.47	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
164	20230703	140237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	2385764990	952854	74.63	2520	2530	2470	3220	1740	2480	2503.86	1.47	0	123459	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1838	22.82	0.99	12	1.30	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
165	20230703	130235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	1829817595	732122	57.34	2520	2520	2470	3220	1740	2480	2499.39	1.47	0	69917	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1838	22.82	0.99	12	1.00	110.00	2532.00	3360	20230509	-25.30	1160	20220930	116.38	3360	-25.30	20230509	1170	114.53	20230103	3360	-25.30	20230509	1160	116.38	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
166	20230703	120236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	25	2	1.01	1455817545	583042	45.67	2520	2520	2470	3220	1740	2480	2496.99	1.47	0	2255	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1834	22.77	0.99	12	0.80	110.00	2532.00	3360	20230509	-25.45	1160	20220930	115.95	3360	-25.45	20230509	1170	114.10	20230103	3360	-25.45	20230509	1160	115.95	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
167	20230703	110237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	20	2	0.81	1271967435	509532	39.91	2520	2520	2470	3220	1740	2480	2496.41	1.47	0	-29195	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1831	22.73	0.99	12	0.70	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
168	20230703	100233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	20	2	0.81	781539570	313576	24.56	2520	2520	2470	3220	1740	2480	2492.42	1.47	0	-65148	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1831	22.73	0.99	12	0.43	110.00	2532.00	3360	20230509	-25.60	1160	20220930	115.52	3360	-25.60	20230509	1170	113.68	20230103	3360	-25.60	20230509	1160	115.52	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N
169	20230703	090234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	10	2	0.40	163391705	65152	5.10	2520	2520	2490	3220	1740	2480	2508.74	1.47	0	-25223	2560	2520	2460	2420	2360	2540	2440	366	740	500	1580	5	1	73233457	1824	22.64	0.98	12	0.09	110.00	2532.00	3360	20230509	-25.89	1160	20220930	114.66	3360	-25.89	20230509	1170	112.82	20230103	3360	-25.89	20230509	1160	114.66	20220930	4.06	N	012860	500	366 억	1074350	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History