KissMeData/221840/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2985	-80	5	-2.61	151053730	50303	76.52	3120	3120	2960	3980	2150	3065	3002.88	0.29	0	-7201	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	558	-4.50	0.96	12	0.27	-663.00	3108.00	4330	20220809	-31.06	2520	20230726	18.45	4070	-26.66	20230201	2520	18.45	20230726	4330	-31.06	20220809	2520	18.45	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
3	20230731	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2995	-70	5	-2.28	142280490	47369	72.06	3120	3120	2960	3980	2150	3065	3003.66	0.29	0	-7097	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	560	-4.52	0.96	12	0.25	-663.00	3108.00	4330	20220809	-30.83	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4330	-30.83	20220809	2520	18.85	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
4	20230731	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	-65	5	-2.12	97955670	32498	49.43	3120	3120	2975	3980	2150	3065	3014.21	0.29	0	-5597	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	561	-4.52	0.97	12	0.17	-663.00	3108.00	4330	20220809	-30.72	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4330	-30.72	20220809	2520	19.05	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
5	20230731	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2990	-75	5	-2.45	89532995	29685	45.16	3120	3120	2975	3980	2150	3065	3016.10	0.29	0	-4825	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	559	-4.51	0.96	12	0.16	-663.00	3108.00	4330	20220809	-30.95	2520	20230726	18.65	4070	-26.54	20230201	2520	18.65	20230726	4330	-30.95	20220809	2520	18.65	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
6	20230731	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2995	-70	5	-2.28	84578930	28022	42.63	3120	3120	2975	3980	2150	3065	3018.30	0.29	0	-4042	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	560	-4.52	0.96	12	0.15	-663.00	3108.00	4330	20220809	-30.83	2520	20230726	18.85	4070	-26.41	20230201	2520	18.85	20230726	4330	-30.83	20220809	2520	18.85	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
7	20230731	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3010	-55	5	-1.79	65418230	21621	32.89	3120	3120	2975	3980	2150	3065	3025.68	0.29	0	-2448	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	563	-4.54	0.97	12	0.12	-663.00	3108.00	4330	20220809	-30.48	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4330	-30.48	20220809	2520	19.44	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
8	20230731	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3010	-55	5	-1.79	57380745	18941	28.81	3120	3120	2975	3980	2150	3065	3029.45	0.29	0	-1567	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	563	-4.54	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.48	2520	20230726	19.44	4070	-26.04	20230201	2520	19.44	20230726	4330	-30.48	20220809	2520	19.44	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
9	20230731	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	55	2	1.79	1472640	472	0.72	3120	3120	3120	3980	2150	3065	3120.00	0.29	0	-157	3358	3211	3003	2856	2648	3285	2930	94	915	500	2140	5	1	18700561	583	-4.71	1.00	12	0.00	-663.00	3108.00	4330	20220809	-27.94	2520	20230726	23.81	4070	-23.34	20230201	2520	23.81	20230726	4330	-27.94	20220809	2520	23.81	20230726	2.67	N	221840	500	93 억	54678	N	N	N	N
10	20230728	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	225	2	7.92	197012420	65739	294.94	2840	3150	2795	3690	1990	2840	2996.67	0.30	0	-2218	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	573	-4.62	0.99	12	0.35	-663.00	3108.00	4330	20220809	-29.21	2520	20230726	21.63	4070	-24.69	20230201	2520	21.63	20230726	4330	-29.21	20220809	2520	21.63	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
11	20230728	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	210	2	7.39	189205390	63191	283.51	2840	3150	2795	3690	1990	2840	2994.18	0.30	0	-1919	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	570	-4.60	0.98	12	0.34	-663.00	3108.00	4330	20220809	-29.56	2520	20230726	21.03	4070	-25.06	20230201	2520	21.03	20230726	4330	-29.56	20220809	2520	21.03	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
12	20230728	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	160	2	5.63	136643045	45788	205.43	2840	3150	2795	3690	1990	2840	2984.25	0.30	0	-2329	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	561	-4.52	0.97	12	0.24	-663.00	3108.00	4330	20220809	-30.72	2520	20230726	19.05	4070	-26.29	20230201	2520	19.05	20230726	4330	-30.72	20220809	2520	19.05	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
13	20230728	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	90	2	3.17	42901560	14720	66.04	2840	2955	2795	3690	1990	2840	2914.51	0.30	0	-2461	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	548	-4.42	0.94	12	0.08	-663.00	3108.00	4330	20220809	-32.33	2520	20230726	16.27	4070	-28.01	20230201	2520	16.27	20230726	4330	-32.33	20220809	2520	16.27	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
14	20230728	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	90	2	3.17	25743445	8876	39.82	2840	2945	2795	3690	1990	2840	2900.34	0.30	0	-1831	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	548	-4.42	0.94	12	0.05	-663.00	3108.00	4330	20220809	-32.33	2520	20230726	16.27	4070	-28.01	20230201	2520	16.27	20230726	4330	-32.33	20220809	2520	16.27	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
15	20230728	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2920	80	2	2.82	21962905	7585	34.03	2840	2945	2795	3690	1990	2840	2895.57	0.30	0	-1831	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	546	-4.40	0.94	12	0.04	-663.00	3108.00	4330	20220809	-32.56	2520	20230726	15.87	4070	-28.26	20230201	2520	15.87	20230726	4330	-32.56	20220809	2520	15.87	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
16	20230728	100947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2930	90	2	3.17	18215530	6297	28.25	2840	2945	2795	3690	1990	2840	2892.73	0.30	0	-1487	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	548	-4.42	0.94	12	0.03	-663.00	3108.00	4330	20220809	-32.33	2520	20230726	16.27	4070	-28.01	20230201	2520	16.27	20230726	4330	-32.33	20220809	2520	16.27	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
17	20230728	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-15	5	-0.53	760780	272	1.22	2840	2840	2795	3690	1990	2840	2796.99	0.30	0	63	2983	2911	2778	2706	2573	2947	2742	94	850	500	1980	5	1	18700561	528	-4.26	0.91	12	0.00	-663.00	3108.00	4330	20220809	-34.76	2520	20230726	12.10	4070	-30.59	20230201	2520	12.10	20230726	4330	-34.76	20220809	2520	12.10	20230726	2.81	N	221840	500	93 억	56777	N	N	N	N
18	20230727	160948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2840	135	2	4.99	61708020	22279	20.77	2745	2850	2645	3515	1895	2705	2769.77	0.32	-23819	-2368	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	531	-4.28	0.91	12	0.12	-663.00	3108.00	4330	20220809	-34.41	2520	20230726	12.70	4070	-30.22	20230201	2520	12.70	20230726	4330	-34.41	20220809	2520	12.70	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
19	20230727	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	95	2	3.51	59172250	21382	19.94	2745	2850	2645	3515	1895	2705	2767.39	0.32	-23819	-2152	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	524	-4.22	0.90	12	0.11	-663.00	3108.00	4330	20220809	-35.33	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4330	-35.33	20220809	2520	11.11	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
20	20230727	140943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2785	80	2	2.96	46964905	17036	15.88	2745	2800	2645	3515	1895	2705	2756.80	0.32	-23819	-1569	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	521	-4.20	0.90	12	0.09	-663.00	3108.00	4330	20220809	-35.68	2520	20230726	10.52	4070	-31.57	20230201	2520	10.52	20230726	4330	-35.68	20220809	2520	10.52	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
21	20230727	130942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2770	65	2	2.40	44343065	16092	15.00	2745	2800	2645	3515	1895	2705	2755.60	0.32	-23819	-1186	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	518	-4.18	0.89	12	0.09	-663.00	3108.00	4330	20220809	-36.03	2520	20230726	9.92	4070	-31.94	20230201	2520	9.92	20230726	4330	-36.03	20220809	2520	9.92	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
22	20230727	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2790	85	2	3.14	38109050	13836	12.90	2745	2800	2645	3515	1895	2705	2754.34	0.32	-23819	-902	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	522	-4.21	0.90	12	0.07	-663.00	3108.00	4330	20220809	-35.57	2520	20230726	10.71	4070	-31.45	20230201	2520	10.71	20230726	4330	-35.57	20220809	2520	10.71	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
23	20230727	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	95	2	3.51	29934275	10903	10.17	2745	2800	2645	3515	1895	2705	2745.51	0.32	-23819	-609	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	524	-4.22	0.90	12	0.06	-663.00	3108.00	4330	20220809	-35.33	2520	20230726	11.11	4070	-31.20	20230201	2520	11.11	20230726	4330	-35.33	20220809	2520	11.11	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
24	20230727	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2750	45	2	1.66	20393700	7452	6.95	2745	2770	2645	3515	1895	2705	2736.67	0.32	-23819	-410	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	514	-4.15	0.88	12	0.04	-663.00	3108.00	4330	20220809	-36.49	2520	20230726	9.13	4070	-32.43	20230201	2520	9.13	20230726	4330	-36.49	20220809	2520	9.13	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
25	20230727	090943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2715	10	2	0.37	5641855	2055	1.92	2745	2755	2715	3515	1895	2705	2745.43	0.32	-23819	85	2981	2842	2681	2542	2381	2912	2612	94	810	500	1890	5	1	18700561	508	-4.10	0.87	12	0.01	-663.00	3108.00	4330	20220809	-37.30	2520	20230726	7.74	4070	-33.29	20230201	2520	7.74	20230726	4330	-37.30	20220809	2520	7.74	20230726	2.82	N	221840	500	93 억	59148	N	N	N	N
26	20230726	160942	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2705	35	2	1.31	283051365	107257	173.04	2655	2820	2520	3470	1870	2670	2639.00	0.44	0	-23819	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	506	-4.08	0.87	12	0.57	-663.00	3108.00	4330	20220809	-37.53	2520	20230726	7.34	4070	-33.54	20230201	2520	7.34	20230726	4330	-37.53	20220809	2520	7.34	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
27	20230726	150947	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2700	30	2	1.12	278163585	105472	170.16	2655	2820	2520	3470	1870	2670	2637.32	0.44	0	-23863	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	505	-4.07	0.87	12	0.56	-663.00	3108.00	4330	20220809	-37.64	2520	20230726	7.14	4070	-33.66	20230201	2520	7.14	20230726	4330	-37.64	20220809	2520	7.14	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
28	20230726	140941	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2610	-60	5	-2.25	256202470	97319	157.00	2655	2820	2520	3470	1870	2670	2632.60	0.44	0	-23142	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	488	-3.94	0.84	12	0.52	-663.00	3108.00	4330	20220809	-39.72	2520	20230726	3.57	4070	-35.87	20230201	2520	3.57	20230726	4330	-39.72	20220809	2520	3.57	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
29	20230726	130937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2530	-140	5	-5.24	208220555	79073	127.57	2655	2820	2520	3470	1870	2670	2633.27	0.44	0	-20522	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	473	-3.82	0.81	12	0.42	-663.00	3108.00	4330	20220809	-41.57	2520	20230726	0.40	4070	-37.84	20230201	2520	0.40	20230726	4330	-41.57	20220809	2520	0.40	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
30	20230726	120940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2575	-95	5	-3.56	169942210	64072	103.37	2655	2820	2555	3470	1870	2670	2652.36	0.44	0	-10903	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	482	-3.88	0.83	12	0.34	-663.00	3108.00	4330	20220809	-40.53	2555	20230726	0.78	4070	-36.73	20230201	2555	0.78	20230726	4330	-40.53	20220809	2555	0.78	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
31	20230726	110935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2585	-85	5	-3.18	150356660	56432	91.04	2655	2820	2555	3470	1870	2670	2664.39	0.44	0	-11929	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	483	-3.90	0.83	12	0.30	-663.00	3108.00	4330	20220809	-40.30	2555	20230726	1.17	4070	-36.49	20230201	2555	1.17	20230726	4330	-40.30	20220809	2555	1.17	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
32	20230726	100944	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2585	-85	5	-3.18	117767055	43770	70.61	2655	2820	2580	3470	1870	2670	2690.59	0.44	0	-9810	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	483	-3.90	0.83	12	0.23	-663.00	3108.00	4330	20220809	-40.30	2580	20230726	0.19	4070	-36.49	20230201	2580	0.19	20230726	4330	-40.30	20220809	2580	0.19	20230726	2.86	N	221840	500	93 억	82967	N	N	N	N
33	20230726	090937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2685	15	2	0.56	5523225	2067	3.33	2655	2700	2655	3470	1870	2670	2672.10	0.44	0	1028	2823	2746	2708	2631	2593	2727	2612	94	800	500	1860	5	1	18700561	502	-4.05	0.86	12	0.01	-663.00	3108.00	4330	20220809	-37.99	2635	20221014	1.90	4070	-34.03	20230201	2655	1.13	20230726	4330	-37.99	20220809	2635	1.90	20221014	2.86	N	221840	500	93 억	82967	N	N	N	N
34	20230725	160934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	-130	5	-4.64	167877385	61969	85.82	2755	2785	2670	3640	1960	2800	2709.12	0.47	0	-4858	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	499	-4.03	0.86	12	0.33	-663.00	3108.00	4330	20220809	-38.34	2635	20221014	1.33	4070	-34.40	20230201	2670	0.00	20230725	4330	-38.34	20220809	2635	1.33	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
35	20230725	150924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	-130	5	-4.64	162399995	59919	82.98	2755	2785	2670	3640	1960	2800	2710.33	0.47	0	-4603	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	499	-4.03	0.86	12	0.32	-663.00	3108.00	4330	20220809	-38.34	2635	20221014	1.33	4070	-34.40	20230201	2670	0.00	20230725	4330	-38.34	20220809	2635	1.33	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
36	20230725	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2705	-95	5	-3.39	141824055	52258	72.37	2755	2785	2680	3640	1960	2800	2713.92	0.47	0	-3639	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	506	-4.08	0.87	12	0.28	-663.00	3108.00	4330	20220809	-37.53	2635	20221014	2.66	4070	-33.54	20230201	2680	0.93	20230725	4330	-37.53	20220809	2635	2.66	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
37	20230725	130932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2735	-65	5	-2.32	129600270	47748	66.13	2755	2785	2680	3640	1960	2800	2714.26	0.47	0	-3447	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	511	-4.13	0.88	12	0.26	-663.00	3108.00	4330	20220809	-36.84	2635	20221014	3.80	4070	-32.80	20230201	2680	2.05	20230725	4330	-36.84	20220809	2635	3.80	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
38	20230725	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2755	-45	5	-1.61	122429570	45133	62.50	2755	2785	2680	3640	1960	2800	2712.64	0.47	0	-1784	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	515	-4.16	0.89	12	0.24	-663.00	3108.00	4330	20220809	-36.37	2635	20221014	4.55	4070	-32.31	20230201	2680	2.80	20230725	4330	-36.37	20220809	2635	4.55	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
39	20230725	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2705	-95	5	-3.39	109130950	40247	55.74	2755	2785	2680	3640	1960	2800	2711.53	0.47	0	-42	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	506	-4.08	0.87	12	0.22	-663.00	3108.00	4330	20220809	-37.53	2635	20221014	2.66	4070	-33.54	20230201	2680	0.93	20230725	4330	-37.53	20220809	2635	2.66	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
40	20230725	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2720	-80	5	-2.86	64812100	23843	33.02	2755	2785	2705	3640	1960	2800	2718.29	0.47	0	-1995	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	509	-4.10	0.88	12	0.13	-663.00	3108.00	4330	20220809	-37.18	2635	20221014	3.23	4070	-33.17	20230201	2705	0.55	20230725	4330	-37.18	20220809	2635	3.23	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
41	20230725	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2745	-55	5	-1.96	6995625	2538	3.51	2755	2785	2745	3640	1960	2800	2756.35	0.47	0	-541	2943	2871	2813	2741	2683	2842	2712	94	840	500	1960	5	1	18700561	513	-4.14	0.88	12	0.01	-663.00	3108.00	4330	20220809	-36.61	2635	20221014	4.17	4070	-32.56	20230201	2745	0.00	20230725	4330	-36.61	20220809	2635	4.17	20221014	2.91	N	221840	500	93 억	88205	N	N	N	N
42	20230724	160930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2800	-100	5	-3.45	201715265	72208	366.89	2885	2885	2755	3770	2030	2900	2793.53	0.49	0	-4038	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	524	-4.22	0.90	12	0.39	-663.00	3108.00	4330	20220809	-35.33	2635	20221014	6.26	4070	-31.20	20230201	2755	1.63	20230724	4330	-35.33	20220809	2635	6.26	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
43	20230724	150927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2760	-140	5	-4.83	195078205	69821	354.76	2885	2885	2760	3770	2030	2900	2793.98	0.49	0	-3555	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	516	-4.16	0.89	12	0.37	-663.00	3108.00	4330	20220809	-36.26	2635	20221014	4.74	4070	-32.19	20230201	2760	0.00	20230724	4330	-36.26	20220809	2635	4.74	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
44	20230724	140924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2765	-135	5	-4.66	180502710	64548	327.97	2885	2885	2760	3770	2030	2900	2796.41	0.49	0	-2098	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	517	-4.17	0.89	12	0.35	-663.00	3108.00	4330	20220809	-36.14	2635	20221014	4.93	4070	-32.06	20230201	2760	0.18	20230724	4330	-36.14	20220809	2635	4.93	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
45	20230724	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2805	-95	5	-3.28	161795860	57824	293.81	2885	2885	2760	3770	2030	2900	2798.07	0.49	0	-686	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	525	-4.23	0.90	12	0.31	-663.00	3108.00	4330	20220809	-35.22	2635	20221014	6.45	4070	-31.08	20230201	2760	1.63	20230724	4330	-35.22	20220809	2635	6.45	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
46	20230724	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2795	-105	5	-3.62	139939250	49925	253.67	2885	2885	2765	3770	2030	2900	2802.99	0.49	0	670	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	523	-4.22	0.90	12	0.27	-663.00	3108.00	4330	20220809	-35.45	2635	20221014	6.07	4070	-31.33	20230201	2765	1.08	20230724	4330	-35.45	20220809	2635	6.07	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
47	20230724	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	-90	5	-3.10	113377410	40370	205.12	2885	2885	2780	3770	2030	2900	2808.46	0.49	0	1197	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	525	-4.24	0.90	12	0.22	-663.00	3108.00	4330	20220809	-35.10	2635	20221014	6.64	4070	-30.96	20230201	2780	1.08	20230724	4330	-35.10	20220809	2635	6.64	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
48	20230724	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	-85	5	-2.93	46004655	16301	82.83	2885	2885	2800	3770	2030	2900	2822.20	0.49	0	1314	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	526	-4.25	0.91	12	0.09	-663.00	3108.00	4330	20220809	-34.99	2635	20221014	6.83	4070	-30.84	20230201	2800	0.54	20230724	4330	-34.99	20220809	2635	6.83	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
49	20230724	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2845	-55	5	-1.90	2495700	876	4.45	2885	2885	2830	3770	2030	2900	2848.97	0.49	0	-242	3033	2966	2898	2831	2763	3000	2865	94	870	500	2030	5	1	18700561	532	-4.29	0.92	12	0.00	-663.00	3108.00	4330	20220809	-34.30	2635	20221014	7.97	4070	-30.10	20230201	2820	0.89	20230103	4330	-34.30	20220809	2635	7.97	20221014	2.95	N	221840	500	93 억	92246	N	N	N	N
50	20230721	160917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	25	2	0.87	56183055	19530	98.37	2830	2965	2830	3735	2015	2875	2876.76	0.50	0	-475	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	542	-4.37	0.93	12	0.10	-663.00	3108.00	4330	20220809	-33.03	2635	20221014	10.06	4070	-28.75	20230201	2820	2.84	20230103	4330	-33.03	20220809	2635	10.06	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
51	20230721	150919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2885	10	2	0.35	53795010	18706	94.22	2830	2965	2830	3735	2015	2875	2875.82	0.50	0	-272	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	540	-4.35	0.93	12	0.10	-663.00	3108.00	4330	20220809	-33.37	2635	20221014	9.49	4070	-29.12	20230201	2820	2.30	20230103	4330	-33.37	20220809	2635	9.49	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
52	20230721	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2885	10	2	0.35	49335850	17160	86.44	2830	2965	2830	3735	2015	2875	2875.05	0.50	0	-220	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	540	-4.35	0.93	12	0.09	-663.00	3108.00	4330	20220809	-33.37	2635	20221014	9.49	4070	-29.12	20230201	2820	2.30	20230103	4330	-33.37	20220809	2635	9.49	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
53	20230721	130919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2885	10	2	0.35	44991855	15653	78.84	2830	2965	2830	3735	2015	2875	2874.33	0.50	0	-136	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	540	-4.35	0.93	12	0.08	-663.00	3108.00	4330	20220809	-33.37	2635	20221014	9.49	4070	-29.12	20230201	2820	2.30	20230103	4330	-33.37	20220809	2635	9.49	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
54	20230721	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2875	0	3	0.00	29500260	10250	51.63	2830	2965	2830	3735	2015	2875	2878.07	0.50	0	75	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	538	-4.34	0.93	12	0.05	-663.00	3108.00	4330	20220809	-33.60	2635	20221014	9.11	4070	-29.36	20230201	2820	1.95	20230103	4330	-33.60	20220809	2635	9.11	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
55	20230721	110926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2890	15	2	0.52	18684555	6491	32.70	2830	2965	2830	3735	2015	2875	2878.53	0.50	0	-255	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	540	-4.36	0.93	12	0.03	-663.00	3108.00	4330	20220809	-33.26	2635	20221014	9.68	4070	-28.99	20230201	2820	2.48	20230103	4330	-33.26	20220809	2635	9.68	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
56	20230721	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	-5	5	-0.17	8203450	2861	14.41	2830	2965	2830	3735	2015	2875	2867.34	0.50	0	-783	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	537	-4.33	0.92	12	0.02	-663.00	3108.00	4330	20220809	-33.72	2635	20221014	8.92	4070	-29.48	20230201	2820	1.77	20230103	4330	-33.72	20220809	2635	8.92	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
57	20230721	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2950	75	2	2.61	1487825	521	2.62	2830	2965	2830	3735	2015	2875	2855.71	0.50	0	-5	3005	2940	2895	2830	2785	2972	2862	94	860	500	2010	5	1	18700561	552	-4.45	0.95	12	0.00	-663.00	3108.00	4330	20220809	-31.87	2635	20221014	11.95	4070	-27.52	20230201	2820	4.61	20230103	4330	-31.87	20220809	2635	11.95	20221014	2.96	N	221840	500	93 억	92974	N	N	N	N
58	20230720	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2875	5	2	0.17	56957405	19853	42.94	2850	2960	2850	3730	2010	2870	2868.96	0.49	0	2109	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	538	-4.34	0.93	12	0.11	-663.00	3108.00	4330	20220809	-33.60	2635	20221014	9.11	4070	-29.36	20230201	2820	1.95	20230103	4330	-33.60	20220809	2635	9.11	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
59	20230720	150915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2875	5	2	0.17	53805000	18755	40.57	2850	2960	2850	3730	2010	2870	2868.83	0.49	0	2107	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	538	-4.34	0.93	12	0.10	-663.00	3108.00	4330	20220809	-33.60	2635	20221014	9.11	4070	-29.36	20230201	2820	1.95	20230103	4330	-33.60	20220809	2635	9.11	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
60	20230720	140913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	0	3	0.00	48062205	16756	36.24	2850	2960	2850	3730	2010	2870	2868.36	0.49	0	1975	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	537	-4.33	0.92	12	0.09	-663.00	3108.00	4330	20220809	-33.72	2635	20221014	8.92	4070	-29.48	20230201	2820	1.77	20230103	4330	-33.72	20220809	2635	8.92	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
61	20230720	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2865	-5	5	-0.17	45979435	16030	34.67	2850	2960	2850	3730	2010	2870	2868.34	0.49	0	1631	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	536	-4.32	0.92	12	0.09	-663.00	3108.00	4330	20220809	-33.83	2635	20221014	8.73	4070	-29.61	20230201	2820	1.60	20230103	4330	-33.83	20220809	2635	8.73	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
62	20230720	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	0	3	0.00	38963650	13584	29.38	2850	2960	2850	3730	2010	2870	2868.35	0.49	0	1338	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	537	-4.33	0.92	12	0.07	-663.00	3108.00	4330	20220809	-33.72	2635	20221014	8.92	4070	-29.48	20230201	2820	1.77	20230103	4330	-33.72	20220809	2635	8.92	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
63	20230720	110919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	0	3	0.00	28338390	9877	21.36	2850	2960	2850	3730	2010	2870	2869.13	0.49	0	1143	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	537	-4.33	0.92	12	0.05	-663.00	3108.00	4330	20220809	-33.72	2635	20221014	8.92	4070	-29.48	20230201	2820	1.77	20230103	4330	-33.72	20220809	2635	8.92	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
64	20230720	100908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2860	-10	5	-0.35	19072910	6644	14.37	2850	2960	2850	3730	2010	2870	2870.70	0.49	0	422	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	535	-4.31	0.92	12	0.04	-663.00	3108.00	4330	20220809	-33.95	2635	20221014	8.54	4070	-29.73	20230201	2820	1.42	20230103	4330	-33.95	20220809	2635	8.54	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
65	20230720	090910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	85	2	2.96	9864495	3430	7.42	2850	2960	2850	3730	2010	2870	2875.95	0.49	0	-242	2990	2930	2900	2840	2810	2915	2825	94	860	500	2000	5	1	18700561	553	-4.46	0.95	12	0.02	-663.00	3108.00	4330	20220809	-31.76	2635	20221014	12.14	4070	-27.40	20230201	2820	4.79	20230103	4330	-31.76	20220809	2635	12.14	20221014	3.02	N	221840	500	93 억	90860	N	N	N	N
66	20230719	160927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2870	-95	5	-3.20	134003855	46154	120.73	2955	2960	2870	3850	2080	2965	2903.81	0.50	0	-1909	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	537	-4.33	0.92	12	0.25	-663.00	3108.00	4330	20220809	-33.72	2635	20221014	8.92	4070	-29.48	20230201	2820	1.77	20230103	4330	-33.72	20220809	2635	8.92	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
67	20230719	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2900	-65	5	-2.19	129886065	44720	116.98	2955	2960	2870	3850	2080	2965	2904.43	0.50	0	-1902	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	542	-4.37	0.93	12	0.24	-663.00	3108.00	4330	20220809	-33.03	2635	20221014	10.06	4070	-28.75	20230201	2820	2.84	20230103	4330	-33.03	20220809	2635	10.06	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
68	20230719	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2880	-85	5	-2.87	115001130	39548	103.45	2955	2960	2875	3850	2080	2965	2907.89	0.50	0	-1791	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	539	-4.34	0.93	12	0.21	-663.00	3108.00	4330	20220809	-33.49	2635	20221014	9.30	4070	-29.24	20230201	2820	2.13	20230103	4330	-33.49	20220809	2635	9.30	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
69	20230719	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2915	-50	5	-1.69	101081930	34723	90.83	2955	2960	2875	3850	2080	2965	2911.09	0.50	0	-1255	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	545	-4.40	0.94	12	0.19	-663.00	3108.00	4330	20220809	-32.68	2635	20221014	10.63	4070	-28.38	20230201	2820	3.37	20230103	4330	-32.68	20220809	2635	10.63	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
70	20230719	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2960	-5	5	-0.17	84561505	29043	75.97	2955	2960	2875	3850	2080	2965	2911.60	0.50	0	-1742	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	554	-4.46	0.95	12	0.16	-663.00	3108.00	4330	20220809	-31.64	2635	20221014	12.33	4070	-27.27	20230201	2820	4.96	20230103	4330	-31.64	20220809	2635	12.33	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
71	20230719	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	-60	5	-2.02	69984040	24052	62.92	2955	2955	2875	3850	2080	2965	2909.70	0.50	0	-1647	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	543	-4.38	0.93	12	0.13	-663.00	3108.00	4330	20220809	-32.91	2635	20221014	10.25	4070	-28.62	20230201	2820	3.01	20230103	4330	-32.91	20220809	2635	10.25	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
72	20230719	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2905	-60	5	-2.02	58472265	20087	52.54	2955	2955	2875	3850	2080	2965	2910.95	0.50	0	-1216	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	543	-4.38	0.93	12	0.11	-663.00	3108.00	4330	20220809	-32.91	2635	20221014	10.25	4070	-28.62	20230201	2820	3.01	20230103	4330	-32.91	20220809	2635	10.25	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
73	20230719	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	-10	5	-0.34	1473005	499	1.31	2955	2955	2950	3850	2080	2965	2951.91	0.50	0	-394	3048	3006	2983	2941	2918	2995	2930	94	885	500	2070	5	1	18700561	553	-4.46	0.95	12	0.00	-663.00	3108.00	4330	20220809	-31.76	2635	20221014	12.14	4070	-27.40	20230201	2820	4.79	20230103	4330	-31.76	20220809	2635	12.14	20221014	3.08	N	221840	500	93 억	92759	N	N	N	N
74	20230718	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2965	-60	5	-1.98	113980855	38180	164.10	3015	3025	2960	3930	2120	3025	2985.93	0.51	0	-1898	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	554	-4.47	0.95	12	0.20	-663.00	3108.00	4330	20220809	-31.52	2635	20221014	12.52	4070	-27.15	20230201	2820	5.14	20230103	4330	-31.52	20220809	2635	12.52	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
75	20230718	150918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2970	-55	5	-1.82	106668435	35715	153.51	3015	3025	2960	3930	2120	3025	2986.66	0.51	0	-1005	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	555	-4.48	0.96	12	0.19	-663.00	3108.00	4330	20220809	-31.41	2635	20221014	12.71	4070	-27.03	20230201	2820	5.32	20230103	4330	-31.41	20220809	2635	12.71	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
76	20230718	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2990	-35	5	-1.16	82324670	27525	118.31	3015	3025	2970	3930	2120	3025	2990.91	0.51	0	-793	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	559	-4.51	0.96	12	0.15	-663.00	3108.00	4330	20220809	-30.95	2635	20221014	13.47	4070	-26.54	20230201	2820	6.03	20230103	4330	-30.95	20220809	2635	13.47	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
77	20230718	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	-10	5	-0.33	58454175	19525	83.92	3015	3025	2970	3930	2120	3025	2993.81	0.51	0	-381	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	564	-4.55	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.37	2635	20221014	14.42	4070	-25.92	20230201	2820	6.91	20230103	4330	-30.37	20220809	2635	14.42	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
78	20230718	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2995	-30	5	-0.99	52337755	17484	75.15	3015	3025	2970	3930	2120	3025	2993.47	0.51	0	316	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	560	-4.52	0.96	12	0.09	-663.00	3108.00	4330	20220809	-30.83	2635	20221014	13.66	4070	-26.41	20230201	2820	6.21	20230103	4330	-30.83	20220809	2635	13.66	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
79	20230718	110923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2995	-30	5	-0.99	50010730	16707	71.81	3015	3025	2970	3930	2120	3025	2993.40	0.51	0	362	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	560	-4.52	0.96	12	0.09	-663.00	3108.00	4330	20220809	-30.83	2635	20221014	13.66	4070	-26.41	20230201	2820	6.21	20230103	4330	-30.83	20220809	2635	13.66	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
80	20230718	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2990	-35	5	-1.16	36444205	12161	52.27	3015	3025	2970	3930	2120	3025	2996.81	0.51	0	-475	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	559	-4.51	0.96	12	0.07	-663.00	3108.00	4330	20220809	-30.95	2635	20221014	13.47	4070	-26.54	20230201	2820	6.03	20230103	4330	-30.95	20220809	2635	13.47	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
81	20230718	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	-10	5	-0.33	9596110	3186	13.69	3015	3025	3000	3930	2120	3025	3011.96	0.51	0	654	3061	3042	3011	2992	2961	3027	2977	94	905	500	2110	5	1	18700561	564	-4.55	0.97	12	0.02	-663.00	3108.00	4330	20220809	-30.37	2635	20221014	14.42	4070	-25.92	20230201	2820	6.91	20230103	4330	-30.37	20220809	2635	14.42	20221014	3.10	N	221840	500	93 억	94655	N	N	N	N
82	20230717	160915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3025	-5	5	-0.17	66939210	22292	45.04	3030	3030	2980	3935	2125	3030	3002.84	0.51	0	-533	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	566	-4.56	0.97	12	0.12	-663.00	3108.00	4330	20220809	-30.14	2635	20221014	14.80	4070	-25.68	20230201	2820	7.27	20230103	4330	-30.14	20220809	2635	14.80	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
83	20230717	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	0	3	0.00	58703630	19562	39.53	3030	3030	2980	3935	2125	3030	3000.90	0.51	0	-533	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	567	-4.57	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
84	20230717	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3025	-5	5	-0.17	54973335	18328	37.03	3030	3030	2980	3935	2125	3030	2999.42	0.51	0	-224	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	566	-4.56	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.14	2635	20221014	14.80	4070	-25.68	20230201	2820	7.27	20230103	4330	-30.14	20220809	2635	14.80	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
85	20230717	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	0	3	0.00	54033405	18017	36.40	3030	3030	2980	3935	2125	3030	2999.02	0.51	0	-115	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	567	-4.57	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
86	20230717	120917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	-25	5	-0.83	48461580	16176	32.68	3030	3030	2980	3935	2125	3030	2995.89	0.51	0	61	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	562	-4.53	0.97	12	0.09	-663.00	3108.00	4330	20220809	-30.60	2635	20221014	14.04	4070	-26.17	20230201	2820	6.56	20230103	4330	-30.60	20220809	2635	14.04	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
87	20230717	110907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3010	-20	5	-0.66	37996770	12689	25.64	3030	3030	2980	3935	2125	3030	2994.47	0.51	0	446	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	563	-4.54	0.97	12	0.07	-663.00	3108.00	4330	20220809	-30.48	2635	20221014	14.23	4070	-26.04	20230201	2820	6.74	20230103	4330	-30.48	20220809	2635	14.23	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
88	20230717	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	-25	5	-0.83	12762735	4261	8.61	3030	3030	2990	3935	2125	3030	2995.24	0.51	0	-1070	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	562	-4.53	0.97	12	0.02	-663.00	3108.00	4330	20220809	-30.60	2635	20221014	14.04	4070	-26.17	20230201	2820	6.56	20230103	4330	-30.60	20220809	2635	14.04	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
89	20230717	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2990	-40	5	-1.32	3317350	1106	2.23	3030	3030	2990	3935	2125	3030	2999.41	0.51	0	-1032	3150	3090	3035	2975	2920	3062	2947	94	905	500	2120	5	1	18700561	559	-4.51	0.96	12	0.01	-663.00	3108.00	4330	20220809	-30.95	2635	20221014	13.47	4070	-26.54	20230201	2820	6.03	20230103	4330	-30.95	20220809	2635	13.47	20221014	3.50	N	221840	500	93 억	95188	N	N	N	N
90	20230714	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	-65	5	-2.10	149725740	49491	143.61	3095	3095	2980	4020	2170	3095	3025.12	0.56	0	-9863	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	567	-4.57	0.97	12	0.26	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
91	20230714	150910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	-80	5	-2.58	134072280	44314	128.59	3095	3095	2980	4020	2170	3095	3025.51	0.56	0	-9101	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	564	-4.55	0.97	12	0.24	-663.00	3108.00	4330	20220809	-30.37	2635	20221014	14.42	4070	-25.92	20230201	2820	6.91	20230103	4330	-30.37	20220809	2635	14.42	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
92	20230714	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3005	-90	5	-2.91	111966250	36955	107.23	3095	3095	2980	4020	2170	3095	3029.80	0.56	0	-8802	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	562	-4.53	0.97	12	0.20	-663.00	3108.00	4330	20220809	-30.60	2635	20221014	14.04	4070	-26.17	20230201	2820	6.56	20230103	4330	-30.60	20220809	2635	14.04	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
93	20230714	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	-95	5	-3.07	84384660	27789	80.64	3095	3095	2980	4020	2170	3095	3036.62	0.56	0	-7578	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	561	-4.52	0.97	12	0.15	-663.00	3108.00	4330	20220809	-30.72	2635	20221014	13.85	4070	-26.29	20230201	2820	6.38	20230103	4330	-30.72	20220809	2635	13.85	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
94	20230714	120902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	-55	5	-1.78	60845230	19952	57.90	3095	3095	3025	4020	2170	3095	3049.58	0.56	0	-7209	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	568	-4.59	0.98	12	0.11	-663.00	3108.00	4330	20220809	-29.79	2635	20221014	15.37	4070	-25.31	20230201	2820	7.80	20230103	4330	-29.79	20220809	2635	15.37	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
95	20230714	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	-50	5	-1.62	56472270	18511	53.71	3095	3095	3030	4020	2170	3095	3050.74	0.56	0	-6860	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	569	-4.59	0.98	12	0.10	-663.00	3108.00	4330	20220809	-29.68	2635	20221014	15.56	4070	-25.18	20230201	2820	7.98	20230103	4330	-29.68	20220809	2635	15.56	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
96	20230714	100914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	-50	5	-1.62	31636165	10339	30.00	3095	3095	3045	4020	2170	3095	3059.89	0.56	0	-4310	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	569	-4.59	0.98	12	0.06	-663.00	3108.00	4330	20220809	-29.68	2635	20221014	15.56	4070	-25.18	20230201	2820	7.98	20230103	4330	-29.68	20220809	2635	15.56	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
97	20230714	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	-35	5	-1.13	8702240	2827	8.20	3095	3095	3060	4020	2170	3095	3078.26	0.56	0	-1488	3238	3166	3123	3051	3008	3145	3030	94	925	500	2160	5	1	18700561	572	-4.62	0.98	12	0.02	-663.00	3108.00	4330	20220809	-29.33	2635	20221014	16.13	4070	-24.82	20230201	2820	8.51	20230103	4330	-29.33	20220809	2635	16.13	20221014	3.62	N	221840	500	93 억	105004	N	N	N	N
98	20230713	160905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-105	5	-3.28	106637610	34412	144.92	3180	3195	3080	4160	2240	3200	3098.86	0.61	0	-7838	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	579	-4.67	1.00	12	0.18	-663.00	3108.00	4330	20220809	-28.52	2635	20221014	17.46	4070	-23.96	20230201	2820	9.75	20230103	4330	-28.52	20220809	2635	17.46	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
99	20230713	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-105	5	-3.28	100316755	32370	136.32	3180	3195	3080	4160	2240	3200	3099.07	0.61	0	-7673	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	579	-4.67	1.00	12	0.17	-663.00	3108.00	4330	20220809	-28.52	2635	20221014	17.46	4070	-23.96	20230201	2820	9.75	20230103	4330	-28.52	20220809	2635	17.46	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
100	20230713	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-110	5	-3.44	92635285	29887	125.86	3180	3195	3080	4160	2240	3200	3099.52	0.61	0	-5884	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	578	-4.66	0.99	12	0.16	-663.00	3108.00	4330	20220809	-28.64	2635	20221014	17.27	4070	-24.08	20230201	2820	9.57	20230103	4330	-28.64	20220809	2635	17.27	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
101	20230713	130903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-115	5	-3.59	87150605	28112	118.39	3180	3195	3080	4160	2240	3200	3100.12	0.61	0	-5104	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	577	-4.65	0.99	12	0.15	-663.00	3108.00	4330	20220809	-28.75	2635	20221014	17.08	4070	-24.20	20230201	2820	9.40	20230103	4330	-28.75	20220809	2635	17.08	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
102	20230713	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-110	5	-3.44	63659995	20524	86.43	3180	3195	3080	4160	2240	3200	3101.73	0.61	0	-4537	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	578	-4.66	0.99	12	0.11	-663.00	3108.00	4330	20220809	-28.64	2635	20221014	17.27	4070	-24.08	20230201	2820	9.57	20230103	4330	-28.64	20220809	2635	17.27	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
103	20230713	110902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-105	5	-3.28	37588020	12092	50.92	3180	3195	3085	4160	2240	3200	3108.50	0.61	0	-2046	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	579	-4.67	1.00	12	0.06	-663.00	3108.00	4330	20220809	-28.52	2635	20221014	17.46	4070	-23.96	20230201	2820	9.75	20230103	4330	-28.52	20220809	2635	17.46	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
104	20230713	100857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	-90	5	-2.81	19111585	6130	25.81	3180	3195	3100	4160	2240	3200	3117.71	0.61	0	-2038	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	582	-4.69	1.00	12	0.03	-663.00	3108.00	4330	20220809	-28.18	2635	20221014	18.03	4070	-23.59	20230201	2820	10.28	20230103	4330	-28.18	20220809	2635	18.03	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
105	20230713	090856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	-50	5	-1.56	2520735	798	3.36	3180	3195	3145	4160	2240	3200	3158.82	0.61	0	-179	3310	3255	3145	3090	2980	3282	3117	94	960	500	2240	5	1	18700561	589	-4.75	1.01	12	0.00	-663.00	3108.00	4330	20220809	-27.25	2635	20221014	19.54	4070	-22.60	20230201	2820	11.70	20230103	4330	-27.25	20220809	2635	19.54	20221014	3.65	N	221840	500	93 억	113322	N	N	N	N
106	20230712	160855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	160	2	5.26	66922270	21924	95.40	3040	3200	3035	3950	2130	3040	3051.50	0.61	0	-298	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	598	-4.83	1.03	12	0.12	-663.00	3108.00	4330	20220809	-26.10	2635	20221014	21.44	4070	-21.38	20230201	2820	13.48	20230103	4330	-26.10	20220809	2635	21.44	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
107	20230712	150850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	45	2	1.48	64044300	21017	91.45	3040	3095	3035	3950	2130	3040	3047.26	0.61	0	-300	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	577	-4.65	0.99	12	0.11	-663.00	3108.00	4330	20220809	-28.75	2635	20221014	17.08	4070	-24.20	20230201	2820	9.40	20230103	4330	-28.75	20220809	2635	17.08	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
108	20230712	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	0	3	0.00	44866680	14725	64.07	3040	3075	3035	3950	2130	3040	3046.97	0.61	0	-26	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	568	-4.59	0.98	12	0.08	-663.00	3108.00	4330	20220809	-29.79	2635	20221014	15.37	4070	-25.31	20230201	2820	7.80	20230103	4330	-29.79	20220809	2635	15.37	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
109	20230712	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	20	2	0.66	25828700	8462	36.82	3040	3075	3040	3950	2130	3040	3052.32	0.61	0	476	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	572	-4.62	0.98	12	0.05	-663.00	3108.00	4330	20220809	-29.33	2635	20221014	16.13	4070	-24.82	20230201	2820	8.51	20230103	4330	-29.33	20220809	2635	16.13	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
110	20230712	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	10	2	0.33	23479320	7691	33.47	3040	3075	3040	3950	2130	3040	3052.83	0.61	0	684	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	570	-4.60	0.98	12	0.04	-663.00	3108.00	4330	20220809	-29.56	2635	20221014	15.75	4070	-25.06	20230201	2820	8.16	20230103	4330	-29.56	20220809	2635	15.75	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
111	20230712	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	20	2	0.66	18783190	6154	26.78	3040	3075	3040	3950	2130	3040	3052.19	0.61	0	46	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	572	-4.62	0.98	12	0.03	-663.00	3108.00	4330	20220809	-29.33	2635	20221014	16.13	4070	-24.82	20230201	2820	8.51	20230103	4330	-29.33	20220809	2635	16.13	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
112	20230712	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	10	2	0.33	14713415	4819	20.97	3040	3075	3040	3950	2130	3040	3053.21	0.61	0	446	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	570	-4.60	0.98	12	0.03	-663.00	3108.00	4330	20220809	-29.56	2635	20221014	15.75	4070	-25.06	20230201	2820	8.16	20230103	4330	-29.56	20220809	2635	15.75	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
113	20230712	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	30	2	0.99	7872350	2585	11.25	3040	3075	3040	3950	2130	3040	3045.40	0.61	0	-21	3113	3076	3038	3001	2963	3095	3020	94	910	500	2120	5	1	18700561	574	-4.63	0.99	12	0.01	-663.00	3108.00	4330	20220809	-29.10	2635	20221014	16.51	4070	-24.57	20230201	2820	8.87	20230103	4330	-29.10	20220809	2635	16.51	20221014	3.66	N	221840	500	93 억	114030	N	N	N	N
114	20230711	160841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	25	2	0.83	69655415	22982	127.28	3000	3075	3000	3915	2115	3015	3030.87	0.58	0	4990	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	568	-4.59	0.98	12	0.12	-663.00	3108.00	4330	20220809	-29.79	2635	20221014	15.37	4070	-25.31	20230201	2820	7.80	20230103	4330	-29.79	20220809	2635	15.37	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
115	20230711	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	20	2	0.66	68163620	22491	124.56	3000	3075	3000	3915	2115	3015	3030.71	0.58	0	4969	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	568	-4.58	0.98	12	0.12	-663.00	3108.00	4330	20220809	-29.91	2635	20221014	15.18	4070	-25.43	20230201	2820	7.62	20230103	4330	-29.91	20220809	2635	15.18	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
116	20230711	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	20	2	0.66	57252020	18883	104.58	3000	3075	3000	3915	2115	3015	3031.93	0.58	0	3129	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	568	-4.58	0.98	12	0.10	-663.00	3108.00	4330	20220809	-29.91	2635	20221014	15.18	4070	-25.43	20230201	2820	7.62	20230103	4330	-29.91	20220809	2635	15.18	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
117	20230711	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	20	2	0.66	48315460	15941	88.29	3000	3075	3000	3915	2115	3015	3030.89	0.58	0	3436	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	568	-4.58	0.98	12	0.09	-663.00	3108.00	4330	20220809	-29.91	2635	20221014	15.18	4070	-25.43	20230201	2820	7.62	20230103	4330	-29.91	20220809	2635	15.18	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
118	20230711	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	30	2	1.00	38806200	12801	70.90	3000	3075	3000	3915	2115	3015	3031.50	0.58	0	3364	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	569	-4.59	0.98	12	0.07	-663.00	3108.00	4330	20220809	-29.68	2635	20221014	15.56	4070	-25.18	20230201	2820	7.98	20230103	4330	-29.68	20220809	2635	15.56	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
119	20230711	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	15	2	0.50	34407040	11348	62.85	3000	3075	3000	3915	2115	3015	3031.99	0.58	0	2829	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	567	-4.57	0.97	12	0.06	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
120	20230711	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	20	2	0.66	25856990	8531	47.25	3000	3075	3000	3915	2115	3015	3030.94	0.58	0	2363	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	568	-4.58	0.98	12	0.05	-663.00	3108.00	4330	20220809	-29.91	2635	20221014	15.18	4070	-25.43	20230201	2820	7.62	20230103	4330	-29.91	20220809	2635	15.18	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
121	20230711	090844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3045	30	2	1.00	7492425	2487	13.77	3000	3045	3000	3915	2115	3015	3012.64	0.58	0	527	3175	3095	3050	2970	2925	3072	2947	94	900	500	2110	5	1	18700561	569	-4.59	0.98	12	0.01	-663.00	3108.00	4330	20220809	-29.68	2635	20221014	15.56	4070	-25.18	20230201	2820	7.98	20230103	4330	-29.68	20220809	2635	15.56	20221014	3.68	N	221840	500	93 억	109124	N	N	N	N
122	20230710	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	-35	5	-1.15	54917195	18056	68.78	3050	3130	3005	3965	2135	3050	3041.79	0.58	0	629	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	564	-4.55	0.97	12	0.10	-663.00	3108.00	4330	20220809	-30.37	2635	20221014	14.42	4070	-25.92	20230201	2820	6.91	20230103	4330	-30.37	20220809	2635	14.42	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
123	20230710	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	46406220	15243	58.07	3050	3130	3005	3965	2135	3050	3044.43	0.58	0	600	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	568	-4.59	0.98	12	0.08	-663.00	3108.00	4330	20220809	-29.79	2635	20221014	15.37	4070	-25.31	20230201	2820	7.80	20230103	4330	-29.79	20220809	2635	15.37	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
124	20230710	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	35	2	1.15	33678645	11082	42.22	3050	3130	3005	3965	2135	3050	3039.04	0.58	0	305	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	577	-4.65	0.99	12	0.06	-663.00	3108.00	4330	20220809	-28.75	2635	20221014	17.08	4070	-24.20	20230201	2820	9.40	20230103	4330	-28.75	20220809	2635	17.08	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
125	20230710	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	25	2	0.82	29043045	9585	36.51	3050	3130	3005	3965	2135	3050	3030.05	0.58	0	289	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	575	-4.64	0.99	12	0.05	-663.00	3108.00	4330	20220809	-28.98	2635	20221014	16.70	4070	-24.45	20230201	2820	9.04	20230103	4330	-28.98	20220809	2635	16.70	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
126	20230710	120841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	15	2	0.49	25756865	8512	32.43	3050	3130	3005	3965	2135	3050	3025.95	0.58	0	68	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	573	-4.62	0.99	12	0.05	-663.00	3108.00	4330	20220809	-29.21	2635	20221014	16.32	4070	-24.69	20230201	2820	8.69	20230103	4330	-29.21	20220809	2635	16.32	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
127	20230710	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	15	2	0.49	24630735	8142	31.02	3050	3130	3005	3965	2135	3050	3025.15	0.58	0	64	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	573	-4.62	0.99	12	0.04	-663.00	3108.00	4330	20220809	-29.21	2635	20221014	16.32	4070	-24.69	20230201	2820	8.69	20230103	4330	-29.21	20220809	2635	16.32	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
128	20230710	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	22023315	7290	27.77	3050	3050	3005	3965	2135	3050	3021.03	0.58	0	246	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.04	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
129	20230710	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3030	-20	5	-0.66	2563520	846	3.22	3050	3050	3020	3965	2135	3050	3030.17	0.58	0	0	3226	3137	3086	2997	2946	3112	2972	94	915	500	2130	5	1	18700561	567	-4.57	0.97	12	0.00	-663.00	3108.00	4330	20220809	-30.02	2635	20221014	14.99	4070	-25.55	20230201	2820	7.45	20230103	4330	-30.02	20220809	2635	14.99	20221014	3.71	N	221840	500	93 억	108485	N	N	N	N
130	20230707	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	-125	5	-3.94	79405360	25850	83.03	3175	3175	3035	4125	2225	3175	3071.77	0.60	0	-4903	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	570	-4.60	0.98	12	0.14	-663.00	3108.00	4330	20220809	-29.56	2635	20221014	15.75	4070	-25.06	20230201	2820	8.16	20230103	4330	-29.56	20220809	2635	15.75	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
131	20230707	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	-115	5	-3.62	73033685	23761	76.32	3175	3175	3035	4125	2225	3175	3073.68	0.60	0	-3362	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	572	-4.62	0.98	12	0.13	-663.00	3108.00	4330	20220809	-29.33	2635	20221014	16.13	4070	-24.82	20230201	2820	8.51	20230103	4330	-29.33	20220809	2635	16.13	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
132	20230707	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3065	-110	5	-3.46	59024645	19166	61.56	3175	3175	3060	4125	2225	3175	3079.65	0.60	0	-4429	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	573	-4.62	0.99	12	0.10	-663.00	3108.00	4330	20220809	-29.21	2635	20221014	16.32	4070	-24.69	20230201	2820	8.69	20230103	4330	-29.21	20220809	2635	16.32	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
133	20230707	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	-100	5	-3.15	43747195	14185	45.56	3175	3175	3060	4125	2225	3175	3084.05	0.60	0	-4429	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	575	-4.64	0.99	12	0.08	-663.00	3108.00	4330	20220809	-28.98	2635	20221014	16.70	4070	-24.45	20230201	2820	9.04	20230103	4330	-28.98	20220809	2635	16.70	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
134	20230707	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-95	5	-2.99	41916305	13590	43.65	3175	3175	3060	4125	2225	3175	3084.35	0.60	0	-4089	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	576	-4.65	0.99	12	0.07	-663.00	3108.00	4330	20220809	-28.87	2635	20221014	16.89	4070	-24.32	20230201	2820	9.22	20230103	4330	-28.87	20220809	2635	16.89	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
135	20230707	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-90	5	-2.83	39206620	12707	40.81	3175	3175	3060	4125	2225	3175	3085.43	0.60	0	-4114	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	577	-4.65	0.99	12	0.07	-663.00	3108.00	4330	20220809	-28.75	2635	20221014	17.08	4070	-24.20	20230201	2820	9.40	20230103	4330	-28.75	20220809	2635	17.08	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
136	20230707	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-95	5	-2.99	21660795	7006	22.50	3175	3175	3060	4125	2225	3175	3091.75	0.60	0	-3584	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	576	-4.65	0.99	12	0.04	-663.00	3108.00	4330	20220809	-28.87	2635	20221014	16.89	4070	-24.32	20230201	2820	9.22	20230103	4330	-28.87	20220809	2635	16.89	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
137	20230707	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-45	5	-1.42	2206530	702	2.25	3175	3175	3115	4125	2225	3175	3143.21	0.60	0	-28	3305	3240	3180	3115	3055	3210	3085	94	950	500	2220	5	1	18700561	585	-4.72	1.01	12	0.00	-663.00	3108.00	4330	20220809	-27.71	2635	20221014	18.79	4070	-23.10	20230201	2820	10.99	20230103	4330	-27.71	20220809	2635	18.79	20221014	3.73	N	221840	500	93 억	111738	N	N	N	N
138	20230706	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3175	-70	5	-2.16	98319060	31084	147.22	3245	3245	3120	4215	2275	3245	3161.58	0.63	0	-5451	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	594	-4.79	1.02	12	0.17	-663.00	3108.00	4330	20220809	-26.67	2635	20221014	20.49	4070	-21.99	20230201	2820	12.59	20230103	4330	-26.67	20220809	2635	20.49	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
139	20230706	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-125	5	-3.85	81641940	25810	122.24	3245	3245	3120	4215	2275	3245	3163.19	0.63	0	-5100	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	583	-4.71	1.00	12	0.14	-663.00	3108.00	4330	20220809	-27.94	2635	20221014	18.41	4070	-23.34	20230201	2820	10.64	20230103	4330	-27.94	20220809	2635	18.41	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
140	20230706	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	-90	5	-2.77	69703550	22006	104.22	3245	3245	3120	4215	2275	3245	3167.48	0.63	0	-5020	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	590	-4.76	1.02	12	0.12	-663.00	3108.00	4330	20220809	-27.14	2635	20221014	19.73	4070	-22.48	20230201	2820	11.88	20230103	4330	-27.14	20220809	2635	19.73	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
141	20230706	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	-95	5	-2.93	62314165	19653	93.08	3245	3245	3130	4215	2275	3245	3170.72	0.63	0	-4709	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	589	-4.75	1.01	12	0.11	-663.00	3108.00	4330	20220809	-27.25	2635	20221014	19.54	4070	-22.60	20230201	2820	11.70	20230103	4330	-27.25	20220809	2635	19.54	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
142	20230706	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	-85	5	-2.62	39255135	12333	58.41	3245	3245	3150	4215	2275	3245	3182.93	0.63	0	-3323	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	591	-4.77	1.02	12	0.07	-663.00	3108.00	4330	20220809	-27.02	2635	20221014	19.92	4070	-22.36	20230201	2820	12.06	20230103	4330	-27.02	20220809	2635	19.92	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
143	20230706	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3180	-65	5	-2.00	26323415	8242	39.04	3245	3245	3175	4215	2275	3245	3193.81	0.63	0	-3188	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	595	-4.80	1.02	12	0.04	-663.00	3108.00	4330	20220809	-26.56	2635	20221014	20.68	4070	-21.87	20230201	2820	12.77	20230103	4330	-26.56	20220809	2635	20.68	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
144	20230706	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-35	5	-1.08	4549630	1414	6.70	3245	3245	3210	4215	2275	3245	3217.56	0.63	0	-467	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	600	-4.84	1.03	12	0.01	-663.00	3108.00	4330	20220809	-25.87	2635	20221014	21.82	4070	-21.13	20230201	2820	13.83	20230103	4330	-25.87	20220809	2635	21.82	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
145	20230706	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-5	5	-0.15	113475	35	0.17	3245	3245	3240	4215	2275	3245	3242.14	0.63	0	-35	3441	3342	3281	3182	3121	3312	3152	94	970	500	2270	5	1	18700561	606	-4.89	1.04	12	0.00	-663.00	3108.00	4330	20220809	-25.17	2635	20221014	22.96	4070	-20.39	20230201	2820	14.89	20230103	4330	-25.17	20220809	2635	22.96	20221014	3.73	N	221840	500	93 억	117175	N	N	N	N
146	20230705	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-65	5	-1.96	68619645	21114	177.64	3285	3380	3220	4300	2320	3310	3250.78	0.64	0	-2467	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	607	-4.89	1.04	12	0.11	-663.00	3108.00	4330	20220809	-25.06	2635	20221014	23.15	4070	-20.27	20230201	2820	15.07	20230103	4330	-25.06	20220809	2635	23.15	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
147	20230705	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-55	5	-1.66	56305930	17319	145.71	3285	3380	3220	4300	2320	3310	3251.11	0.64	0	-2461	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	609	-4.91	1.05	12	0.09	-663.00	3108.00	4330	20220809	-24.83	2635	20221014	23.53	4070	-20.02	20230201	2820	15.43	20230103	4330	-24.83	20220809	2635	23.53	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
148	20230705	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-85	5	-2.57	39524710	12128	102.04	3285	3380	3225	4300	2320	3310	3258.96	0.64	0	-2573	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	603	-4.86	1.04	12	0.06	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
149	20230705	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-60	5	-1.81	30010545	9183	77.26	3285	3380	3230	4300	2320	3310	3268.05	0.64	0	-2019	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	608	-4.90	1.05	12	0.05	-663.00	3108.00	4330	20220809	-24.94	2635	20221014	23.34	4070	-20.15	20230201	2820	15.25	20230103	4330	-24.94	20220809	2635	23.34	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
150	20230705	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-70	5	-2.11	25258965	7715	64.91	3285	3380	3230	4300	2320	3310	3274.01	0.64	0	-1900	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	606	-4.89	1.04	12	0.04	-663.00	3108.00	4330	20220809	-25.17	2635	20221014	22.96	4070	-20.39	20230201	2820	14.89	20230103	4330	-25.17	20220809	2635	22.96	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
151	20230705	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-60	5	-1.81	20804665	6343	53.37	3285	3380	3250	4300	2320	3310	3279.94	0.64	0	-1824	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	608	-4.90	1.05	12	0.03	-663.00	3108.00	4330	20220809	-24.94	2635	20221014	23.34	4070	-20.15	20230201	2820	15.25	20230103	4330	-24.94	20220809	2635	23.34	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
152	20230705	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	-35	5	-1.06	11643185	3532	29.72	3285	3380	3275	4300	2320	3310	3296.48	0.64	0	-2160	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	612	-4.94	1.05	12	0.02	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
153	20230705	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	-30	5	-0.91	1182010	360	3.03	3285	3290	3275	4300	2320	3310	3283.36	0.64	0	-316	3430	3370	3320	3260	3210	3345	3235	94	990	500	2310	5	1	18700561	613	-4.95	1.06	12	0.00	-663.00	3108.00	4330	20220809	-24.25	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	4330	-24.25	20220809	2635	24.48	20221014	3.74	N	221840	500	93 억	119642	N	N	N	N
154	20230704	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3310	35	2	1.07	38947640	11828	78.08	3340	3380	3270	4255	2295	3275	3292.83	0.65	0	-1131	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	619	-4.99	1.06	12	0.06	-663.00	3108.00	4330	20220809	-23.56	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4330	-23.56	20220809	2635	25.62	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
155	20230704	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3320	45	2	1.37	36048760	10952	72.30	3340	3380	3270	4255	2295	3275	3291.52	0.65	0	-1131	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	621	-5.01	1.07	12	0.06	-663.00	3108.00	4330	20220809	-23.33	2635	20221014	26.00	4070	-18.43	20230201	2820	17.73	20230103	4330	-23.33	20220809	2635	26.00	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
156	20230704	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	0	3	0.00	24102275	7311	48.26	3340	3380	3270	4255	2295	3275	3296.71	0.65	0	-1131	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	612	-4.94	1.05	12	0.04	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
157	20230704	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	5	2	0.15	21314575	6461	42.65	3340	3380	3270	4255	2295	3275	3298.96	0.65	0	-1137	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	613	-4.95	1.06	12	0.03	-663.00	3108.00	4330	20220809	-24.25	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	4330	-24.25	20220809	2635	24.48	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
158	20230704	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	15	2	0.46	18836155	5706	37.67	3340	3380	3270	4255	2295	3275	3301.11	0.65	0	-1137	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	615	-4.96	1.06	12	0.03	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
159	20230704	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	10	2	0.31	17910400	5424	35.81	3340	3380	3270	4255	2295	3275	3302.06	0.65	0	-1137	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	614	-4.95	1.06	12	0.03	-663.00	3108.00	4330	20220809	-24.13	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4330	-24.13	20220809	2635	24.67	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
160	20230704	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	15	2	0.46	14046475	4247	28.04	3340	3380	3270	4255	2295	3275	3307.39	0.65	0	-1136	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	615	-4.96	1.06	12	0.02	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
161	20230704	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3300	25	2	0.76	5475670	1643	10.85	3340	3380	3270	4255	2295	3275	3332.73	0.65	0	-81	3398	3336	3268	3206	3138	3367	3237	94	980	500	2290	5	1	18700561	617	-4.98	1.06	12	0.01	-663.00	3108.00	4330	20220809	-23.79	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.75	N	221840	500	93 억	120773	N	N	N	N
162	20230703	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3275	50	2	1.55	49171405	15133	82.13	3200	3330	3200	4190	2260	3225	3249.11	0.66	0	-2730	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	612	-4.94	1.05	12	0.08	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
163	20230703	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	30	2	0.93	46437360	14298	77.60	3200	3330	3200	4190	2260	3225	3247.82	0.66	0	-2730	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	609	-4.91	1.05	12	0.08	-663.00	3108.00	4330	20220809	-24.83	2635	20221014	23.53	4070	-20.02	20230201	2820	15.43	20230103	4330	-24.83	20220809	2635	23.53	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
164	20230703	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	-10	5	-0.31	30384950	9373	50.87	3200	3330	3200	4190	2260	3225	3241.75	0.66	0	-1661	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	601	-4.85	1.03	12	0.05	-663.00	3108.00	4330	20220809	-25.75	2635	20221014	22.01	4070	-21.01	20230201	2820	14.01	20230103	4330	-25.75	20220809	2635	22.01	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
165	20230703	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	0	3	0.00	28126855	8671	47.06	3200	3330	3200	4190	2260	3225	3243.78	0.66	0	-974	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	603	-4.86	1.04	12	0.05	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
166	20230703	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3330	105	2	3.26	23045435	7124	38.66	3200	3330	3200	4190	2260	3225	3234.90	0.66	0	-757	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	623	-5.02	1.07	12	0.04	-663.00	3108.00	4330	20220809	-23.09	2635	20221014	26.38	4070	-18.18	20230201	2820	18.09	20230103	4330	-23.09	20220809	2635	26.38	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
167	20230703	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-5	5	-0.16	12931475	4014	21.78	3200	3235	3200	4190	2260	3225	3221.59	0.66	0	-41	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	602	-4.86	1.04	12	0.02	-663.00	3108.00	4330	20220809	-25.64	2635	20221014	22.20	4070	-20.88	20230201	2820	14.18	20230103	4330	-25.64	20220809	2635	22.20	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
168	20230703	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	10	2	0.31	6322505	1958	10.63	3200	3235	3200	4190	2260	3225	3229.06	0.66	0	-11	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	605	-4.88	1.04	12	0.01	-663.00	3108.00	4330	20220809	-25.29	2635	20221014	22.77	4070	-20.52	20230201	2820	14.72	20230103	4330	-25.29	20220809	2635	22.77	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N
169	20230703	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	0	3	0.00	325100	101	0.55	3200	3225	3200	4190	2260	3225	3218.81	0.66	0	0	3308	3266	3233	3191	3158	3250	3175	94	965	500	2250	5	1	18700561	603	-4.86	1.04	12	0.00	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.75	N	221840	500	93 억	123606	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History