KissMeData/290120/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	65	2	1.38	71164650	15015	69.20	4705	4775	4695	6110	3290	4700	4739.57	0.55	0	-1954	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	591	2.33	0.64	12	0.12	2044.00	7447.00	6840	20220819	-30.34	4355	20230726	9.41	6690	-28.77	20230601	4355	9.41	20230726	6840	-30.34	20220819	4355	9.41	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
3	20230731	151056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	65	2	1.38	66375375	14009	64.57	4705	4775	4695	6110	3290	4700	4738.05	0.55	0	-1772	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	591	2.33	0.64	12	0.11	2044.00	7447.00	6840	20220819	-30.34	4355	20230726	9.41	6690	-28.77	20230601	4355	9.41	20230726	6840	-30.34	20220819	4355	9.41	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
4	20230731	141103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	50	2	1.06	56963600	12020	55.40	4705	4775	4695	6110	3290	4700	4739.07	0.55	0	-1577	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	589	2.32	0.64	12	0.10	2044.00	7447.00	6840	20220819	-30.56	4355	20230726	9.07	6690	-29.00	20230601	4355	9.07	20230726	6840	-30.56	20220819	4355	9.07	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
5	20230731	131102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	75	2	1.60	47828610	10100	46.55	4705	4775	4695	6110	3290	4700	4735.51	0.55	0	-847	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	593	2.34	0.64	12	0.08	2044.00	7447.00	6840	20220819	-30.19	4355	20230726	9.64	6690	-28.62	20230601	4355	9.64	20230726	6840	-30.19	20220819	4355	9.64	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
6	20230731	121112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	65	2	1.38	45997665	9716	44.78	4705	4775	4695	6110	3290	4700	4734.22	0.55	0	-591	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	591	2.33	0.64	12	0.08	2044.00	7447.00	6840	20220819	-30.34	4355	20230726	9.41	6690	-28.77	20230601	4355	9.41	20230726	6840	-30.34	20220819	4355	9.41	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
7	20230731	111113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	70	2	1.49	35609040	7536	34.73	4705	4775	4695	6110	3290	4700	4725.19	0.55	0	-176	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	592	2.33	0.64	12	0.06	2044.00	7447.00	6840	20220819	-30.26	4355	20230726	9.53	6690	-28.70	20230601	4355	9.53	20230726	6840	-30.26	20220819	4355	9.53	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
8	20230731	101110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4745	45	2	0.96	27383865	5809	26.77	4705	4750	4695	6110	3290	4700	4714.04	0.55	0	182	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	589	2.32	0.64	12	0.05	2044.00	7447.00	6840	20220819	-30.63	4355	20230726	8.96	6690	-29.07	20230601	4355	8.96	20230726	6840	-30.63	20220819	4355	8.96	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
9	20230731	091059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4705	5	2	0.11	978640	208	0.96	4705	4705	4705	6110	3290	4700	4705.00	0.55	0	-34	4800	4750	4695	4645	4590	4775	4670	62	1410	500	3190	5	1	12409328	584	2.30	0.63	12	0.00	2044.00	7447.00	6840	20220819	-31.21	4355	20230726	8.04	6690	-29.67	20230601	4355	8.04	20230726	6840	-31.21	20220819	4355	8.04	20230726	2.22	N	290120	500	62 억	68367	N	N	N	N
10	20230728	161101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4700	5	2	0.11	102293675	21692	43.72	4650	4745	4640	6100	3290	4695	4715.73	0.49	0	6869	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	583	2.30	0.63	12	0.17	2044.00	7447.00	6840	20220819	-31.29	4355	20230726	7.92	6690	-29.75	20230601	4355	7.92	20230726	6840	-31.29	20220819	4355	7.92	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
11	20230728	151058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4725	30	2	0.64	91711025	19445	39.19	4650	4745	4640	6100	3290	4695	4716.43	0.49	0	6856	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	586	2.31	0.63	12	0.16	2044.00	7447.00	6840	20220819	-30.92	4355	20230726	8.50	6690	-29.37	20230601	4355	8.50	20230726	6840	-30.92	20220819	4355	8.50	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
12	20230728	141056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	45	2	0.96	72182915	15323	30.89	4650	4740	4640	6100	3290	4695	4710.76	0.49	0	7347	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	588	2.32	0.64	12	0.12	2044.00	7447.00	6840	20220819	-30.70	4355	20230726	8.84	6690	-29.15	20230601	4355	8.84	20230726	6840	-30.70	20220819	4355	8.84	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
13	20230728	131100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	45	2	0.96	57309870	12177	24.54	4650	4740	4640	6100	3290	4695	4706.40	0.49	0	6392	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	588	2.32	0.64	12	0.10	2044.00	7447.00	6840	20220819	-30.70	4355	20230726	8.84	6690	-29.15	20230601	4355	8.84	20230726	6840	-30.70	20220819	4355	8.84	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
14	20230728	121058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	45	2	0.96	52056445	11068	22.31	4650	4740	4640	6100	3290	4695	4703.33	0.49	0	6126	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	588	2.32	0.64	12	0.09	2044.00	7447.00	6840	20220819	-30.70	4355	20230726	8.84	6690	-29.15	20230601	4355	8.84	20230726	6840	-30.70	20220819	4355	8.84	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
15	20230728	111104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4695	0	3	0.00	25545685	5448	10.98	4650	4725	4640	6100	3290	4695	4689.00	0.49	0	1095	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	583	2.30	0.63	12	0.04	2044.00	7447.00	6840	20220819	-31.36	4355	20230726	7.81	6690	-29.82	20230601	4355	7.81	20230726	6840	-31.36	20220819	4355	7.81	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
16	20230728	101055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	-5	5	-0.11	15540495	3321	6.69	4650	4725	4640	6100	3290	4695	4679.46	0.49	0	375	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	582	2.29	0.63	12	0.03	2044.00	7447.00	6840	20220819	-31.43	4355	20230726	7.69	6690	-29.90	20230601	4355	7.69	20230726	6840	-31.43	20220819	4355	7.69	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
17	20230728	091104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4725	30	2	0.64	3135565	673	1.36	4650	4725	4640	6100	3290	4695	4659.09	0.49	0	234	4991	4842	4651	4502	4311	4917	4577	62	1405	500	3190	5	1	12409328	586	2.31	0.63	12	0.01	2044.00	7447.00	6840	20220819	-30.92	4355	20230726	8.50	6690	-29.37	20230601	4355	8.50	20230726	6840	-30.92	20220819	4355	8.50	20230726	2.30	N	290120	500	62 억	61152	N	N	N	N
18	20230727	161056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4695	235	2	5.27	227840030	48771	40.62	4460	4800	4460	5790	3125	4460	4671.63	0.57	-12273	-9980	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	583	2.30	0.63	12	0.39	2044.00	7447.00	6840	20220819	-31.36	4355	20230726	7.81	6690	-29.82	20230601	4355	7.81	20230726	6840	-31.36	20220819	4355	7.81	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
19	20230727	151055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4675	215	2	4.82	215493015	46136	38.42	4460	4800	4460	5790	3125	4460	4670.82	0.57	-12273	-10065	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	580	2.29	0.63	12	0.37	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
20	20230727	141051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	230	2	5.16	197128375	42190	35.14	4460	4800	4460	5790	3125	4460	4672.40	0.57	-12273	-9807	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	582	2.29	0.63	12	0.34	2044.00	7447.00	6840	20220819	-31.43	4355	20230726	7.69	6690	-29.90	20230601	4355	7.69	20230726	6840	-31.43	20220819	4355	7.69	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
21	20230727	131049	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	145	2	3.25	183693500	39299	32.73	4460	4800	4460	5790	3125	4460	4674.25	0.57	-12273	-10376	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	571	2.25	0.62	12	0.32	2044.00	7447.00	6840	20220819	-32.68	4355	20230726	5.74	6690	-31.17	20230601	4355	5.74	20230726	6840	-32.68	20220819	4355	5.74	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
22	20230727	121052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	155	2	3.48	168883305	36083	30.05	4460	4800	4460	5790	3125	4460	4680.41	0.57	-12273	-9871	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	573	2.26	0.62	12	0.29	2044.00	7447.00	6840	20220819	-32.53	4355	20230726	5.97	6690	-31.02	20230601	4355	5.97	20230726	6840	-32.53	20220819	4355	5.97	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
23	20230727	111055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	155	2	3.48	158540525	33853	28.19	4460	4800	4460	5790	3125	4460	4683.20	0.57	-12273	-8273	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	573	2.26	0.62	12	0.27	2044.00	7447.00	6840	20220819	-32.53	4355	20230726	5.97	6690	-31.02	20230601	4355	5.97	20230726	6840	-32.53	20220819	4355	5.97	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
24	20230727	101051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4620	160	2	3.59	144218435	30751	25.61	4460	4800	4460	5790	3125	4460	4689.88	0.57	-12273	-8500	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	573	2.26	0.62	12	0.25	2044.00	7447.00	6840	20220819	-32.46	4355	20230726	6.08	6690	-30.94	20230601	4355	6.08	20230726	6840	-32.46	20220819	4355	6.08	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
25	20230727	091051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	65	2	1.46	8666630	1921	1.60	4460	4735	4460	5790	3125	4460	4511.52	0.57	-12273	534	4850	4655	4505	4310	4160	4580	4235	62	1332	500	3030	5	1	12409328	562	2.21	0.61	12	0.02	2044.00	7447.00	6840	20220819	-33.85	4355	20230726	3.90	6690	-32.36	20230601	4355	3.90	20230726	6840	-33.85	20220819	4355	3.90	20230726	2.35	N	290120	500	62 억	71265	N	N	N	N
26	20230726	161048	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4460	-205	5	-4.39	539421315	119799	266.44	4635	4700	4355	6060	3270	4665	4502.76	0.67	0	-12545	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	553	2.18	0.60	12	0.97	2044.00	7447.00	6840	20220819	-34.80	4355	20230726	2.41	6690	-33.33	20230601	4355	2.41	20230726	6840	-34.80	20220819	4355	2.41	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
27	20230726	151054	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4440	-225	5	-4.82	528967150	117436	261.18	4635	4700	4355	6060	3270	4665	4504.30	0.67	0	-13352	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	551	2.17	0.60	12	0.95	2044.00	7447.00	6840	20220819	-35.09	4355	20230726	1.95	6690	-33.63	20230601	4355	1.95	20230726	6840	-35.09	20220819	4355	1.95	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
28	20230726	141045	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4395	-270	5	-5.79	491629475	109020	242.47	4635	4700	4355	6060	3270	4665	4509.53	0.67	0	-12964	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	545	2.15	0.59	12	0.88	2044.00	7447.00	6840	20220819	-35.75	4355	20230726	0.92	6690	-34.30	20230601	4355	0.92	20230726	6840	-35.75	20220819	4355	0.92	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
29	20230726	131042	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4380	-285	5	-6.11	422288775	93221	207.33	4635	4700	4355	6060	3270	4665	4529.97	0.67	0	-15353	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	544	2.14	0.59	12	0.75	2044.00	7447.00	6840	20220819	-35.96	4355	20230726	0.57	6690	-34.53	20230601	4355	0.57	20230726	6840	-35.96	20220819	4355	0.57	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
30	20230726	121046	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4460	-205	5	-4.39	341287685	74832	166.43	4635	4700	4450	6060	3270	4665	4560.72	0.67	0	-12100	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	553	2.18	0.60	12	0.60	2044.00	7447.00	6840	20220819	-34.80	4450	20230726	0.22	6690	-33.33	20230601	4450	0.22	20230726	6840	-34.80	20220819	4450	0.22	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
31	20230726	111040	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4465	-200	5	-4.29	323898545	70938	157.77	4635	4700	4450	6060	3270	4665	4565.94	0.67	0	-10910	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	554	2.18	0.60	12	0.57	2044.00	7447.00	6840	20220819	-34.72	4450	20230726	0.34	6690	-33.26	20230601	4450	0.34	20230726	6840	-34.72	20220819	4450	0.34	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
32	20230726	101048	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4590	-75	5	-1.61	217136345	47195	104.96	4635	4700	4555	6060	3270	4665	4600.83	0.67	0	-7230	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	570	2.25	0.62	12	0.38	2044.00	7447.00	6840	20220819	-32.89	4555	20230726	0.77	6690	-31.39	20230601	4555	0.77	20230726	6840	-32.89	20220819	4555	0.77	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
33	20230726	091043	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4630	-35	5	-0.75	45497795	9828	21.86	4635	4700	4610	6060	3270	4665	4629.41	0.67	0	-2763	4838	4751	4708	4621	4578	4730	4600	62	1395	500	3170	5	1	12409328	575	2.27	0.62	12	0.08	2044.00	7447.00	6840	20220819	-32.31	4610	20230726	0.43	6690	-30.79	20230601	4610	0.43	20230726	6840	-32.31	20220819	4610	0.43	20230726	2.30	N	290120	500	62 억	83538	N	N	N	N
34	20230725	161040	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4665	-80	5	-1.69	203479795	43130	43.26	4700	4795	4665	6160	3325	4745	4717.85	0.72	0	-5454	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	579	2.28	0.63	12	0.35	2044.00	7447.00	6840	20220819	-31.80	4665	20230725	0.00	6690	-30.27	20230601	4665	0.00	20230725	6840	-31.80	20220819	4665	0.00	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
35	20230725	151029	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4700	-45	5	-0.95	162997245	34475	34.58	4700	4795	4690	6160	3325	4745	4727.98	0.72	0	-4642	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	583	2.30	0.63	12	0.28	2044.00	7447.00	6840	20220819	-31.29	4690	20230725	0.21	6690	-29.75	20230601	4690	0.21	20230725	6840	-31.29	20220819	4690	0.21	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
36	20230725	141026	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4750	5	2	0.11	108240805	22848	22.92	4700	4795	4690	6160	3325	4745	4737.43	0.72	0	-2320	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	589	2.32	0.64	12	0.18	2044.00	7447.00	6840	20220819	-30.56	4690	20230725	1.28	6690	-29.00	20230601	4690	1.28	20230725	6840	-30.56	20220819	4690	1.28	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
37	20230725	131037	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4740	-5	5	-0.11	92932515	19615	19.68	4700	4795	4690	6160	3325	4745	4737.83	0.72	0	-1886	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	588	2.32	0.64	12	0.16	2044.00	7447.00	6840	20220819	-30.70	4690	20230725	1.07	6690	-29.15	20230601	4690	1.07	20230725	6840	-30.70	20220819	4690	1.07	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
38	20230725	121037	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4745	0	3	0.00	80469795	16992	17.05	4700	4795	4690	6160	3325	4745	4735.75	0.72	0	-1535	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	589	2.32	0.64	12	0.14	2044.00	7447.00	6840	20220819	-30.63	4690	20230725	1.17	6690	-29.07	20230601	4690	1.17	20230725	6840	-30.63	20220819	4690	1.17	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
39	20230725	111035	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4735	-10	5	-0.21	72246915	15260	15.31	4700	4795	4690	6160	3325	4745	4734.40	0.72	0	-1159	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	588	2.32	0.64	12	0.12	2044.00	7447.00	6840	20220819	-30.77	4690	20230725	0.96	6690	-29.22	20230601	4690	0.96	20230725	6840	-30.77	20220819	4690	0.96	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
40	20230725	101034	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4755	10	2	0.21	46828910	9891	9.92	4700	4795	4690	6160	3325	4745	4734.50	0.72	0	762	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	590	2.33	0.64	12	0.08	2044.00	7447.00	6840	20220819	-30.48	4690	20230725	1.39	6690	-28.92	20230601	4690	1.39	20230725	6840	-30.48	20220819	4690	1.39	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
41	20230725	091033	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4720	-25	5	-0.53	21238990	4517	4.53	4700	4755	4690	6160	3325	4745	4702.01	0.72	0	-1	4985	4865	4785	4665	4585	4825	4625	62	1417	500	3220	5	1	12409328	586	2.31	0.63	12	0.04	2044.00	7447.00	6840	20220819	-30.99	4690	20230725	0.64	6690	-29.45	20230601	4690	0.64	20230725	6840	-30.99	20220819	4690	0.64	20230725	2.33	N	290120	500	62 억	88788	N	N	N	N
42	20230724	161036	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4745	-155	5	-3.16	475000780	99628	195.87	4905	4905	4705	6370	3430	4900	4767.74	0.90	0	-22975	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	589	2.32	0.64	12	0.80	2044.00	7447.00	6840	20220819	-30.63	4705	20230724	0.85	6690	-29.07	20230601	4705	0.85	20230724	6840	-30.63	20220819	4705	0.85	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
43	20230724	151030	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4780	-120	5	-2.45	464908350	97501	191.69	4905	4905	4705	6370	3430	4900	4768.24	0.90	0	-22587	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	593	2.34	0.64	12	0.79	2044.00	7447.00	6840	20220819	-30.12	4705	20230724	1.59	6690	-28.55	20230601	4705	1.59	20230724	6840	-30.12	20220819	4705	1.59	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
44	20230724	141029	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4750	-150	5	-3.06	452890070	94972	186.72	4905	4905	4705	6370	3430	4900	4768.67	0.90	0	-23386	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	589	2.32	0.64	12	0.77	2044.00	7447.00	6840	20220819	-30.56	4705	20230724	0.96	6690	-29.00	20230601	4705	0.96	20230724	6840	-30.56	20220819	4705	0.96	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
45	20230724	131029	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4750	-150	5	-3.06	385120925	80748	158.75	4905	4905	4705	6370	3430	4900	4769.42	0.90	0	-24195	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	589	2.32	0.64	12	0.65	2044.00	7447.00	6840	20220819	-30.56	4705	20230724	0.96	6690	-29.00	20230601	4705	0.96	20230724	6840	-30.56	20220819	4705	0.96	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
46	20230724	121031	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4720	-180	5	-3.67	280540920	58650	115.31	4905	4905	4715	6370	3430	4900	4783.31	0.90	0	-23175	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	586	2.31	0.63	12	0.47	2044.00	7447.00	6840	20220819	-30.99	4715	20230724	0.11	6690	-29.45	20230601	4715	0.11	20230724	6840	-30.99	20220819	4715	0.11	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
47	20230724	111035	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4755	-145	5	-2.96	195767900	40726	80.07	4905	4905	4750	6370	3430	4900	4806.95	0.90	0	-13933	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	590	2.33	0.64	12	0.33	2044.00	7447.00	6840	20220819	-30.48	4750	20230724	0.11	6690	-28.92	20230601	4750	0.11	20230724	6840	-30.48	20220819	4750	0.11	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
48	20230724	101025	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4805	-95	5	-1.94	129402705	26816	52.72	4905	4905	4785	6370	3430	4900	4825.58	0.90	0	-9092	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	596	2.35	0.65	12	0.22	2044.00	7447.00	6840	20220819	-29.75	4785	20230724	0.42	6690	-28.18	20230601	4785	0.42	20230724	6840	-29.75	20220819	4785	0.42	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
49	20230724	091031	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4810	-90	5	-1.84	38376835	7907	15.55	4905	4905	4805	6370	3430	4900	4853.53	0.90	0	-6801	5056	4977	4916	4837	4776	5017	4877	62	1470	500	3330	5	1	12409328	597	2.35	0.65	12	0.06	2044.00	7447.00	6840	20220819	-29.68	4805	20230724	0.10	6690	-28.10	20230601	4805	0.10	20230724	6840	-29.68	20220819	4805	0.10	20230724	2.33	N	290120	500	62 억	111678	N	N	N	N
50	20230721	161020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	-5	5	-0.10	249298050	50863	160.29	4890	4995	4855	6370	3435	4905	4901.36	1.15	0	-30416	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	608	2.40	0.66	12	0.41	2044.00	7447.00	6840	20220819	-28.36	4810	20221012	1.87	6690	-26.76	20230601	4855	0.93	20230721	6840	-28.36	20220819	4810	1.87	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
51	20230721	151022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-35	5	-0.71	241127010	49197	155.04	4890	4995	4855	6370	3435	4905	4901.25	1.15	0	-29253	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	604	2.38	0.65	12	0.40	2044.00	7447.00	6840	20220819	-28.80	4810	20221012	1.25	6690	-27.20	20230601	4855	0.31	20230721	6840	-28.80	20220819	4810	1.25	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
52	20230721	141018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	-10	5	-0.20	197830350	40315	127.05	4890	4995	4880	6370	3435	4905	4907.12	1.15	0	-24128	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	607	2.39	0.66	12	0.32	2044.00	7447.00	6840	20220819	-28.44	4810	20221012	1.77	6690	-26.83	20230601	4880	0.31	20230721	6840	-28.44	20220819	4810	1.77	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
53	20230721	131023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	-10	5	-0.20	174789585	35603	112.20	4890	4995	4880	6370	3435	4905	4909.41	1.15	0	-20178	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	607	2.39	0.66	12	0.29	2044.00	7447.00	6840	20220819	-28.44	4810	20221012	1.77	6690	-26.83	20230601	4880	0.31	20230721	6840	-28.44	20220819	4810	1.77	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
54	20230721	121034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	20	2	0.41	65420370	13289	41.88	4890	4995	4890	6370	3435	4905	4922.90	1.15	0	-6131	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	611	2.41	0.66	12	0.11	2044.00	7447.00	6840	20220819	-28.00	4810	20221012	2.39	6690	-26.38	20230601	4890	0.72	20230721	6840	-28.00	20220819	4810	2.39	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
55	20230721	111031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4945	40	2	0.82	60089680	12207	38.47	4890	4995	4890	6370	3435	4905	4922.56	1.15	0	-5162	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	614	2.42	0.66	12	0.10	2044.00	7447.00	6840	20220819	-27.70	4810	20221012	2.81	6690	-26.08	20230601	4890	1.12	20230721	6840	-27.70	20220819	4810	2.81	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
56	20230721	101030	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	15	2	0.31	31598020	6439	20.29	4890	4995	4890	6370	3435	4905	4907.29	1.15	0	-3176	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	611	2.41	0.66	12	0.05	2044.00	7447.00	6840	20220819	-28.07	4810	20221012	2.29	6690	-26.46	20230601	4890	0.61	20230721	6840	-28.07	20220819	4810	2.29	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
57	20230721	091026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	10	2	0.20	14540995	2966	9.35	4890	4995	4890	6370	3435	4905	4902.56	1.15	0	-991	4981	4942	4916	4877	4851	4962	4897	62	1467	500	3330	5	1	12409328	610	2.40	0.66	12	0.02	2044.00	7447.00	6840	20220819	-28.14	4810	20221012	2.18	6690	-26.53	20230601	4890	0.51	20230721	6840	-28.14	20220819	4810	2.18	20221012	2.29	N	290120	500	62 억	142092	N	N	N	N
58	20230720	161017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	-35	5	-0.71	149691185	30432	43.29	4900	4955	4890	6420	3460	4940	4919.14	1.19	0	-5029	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	609	2.40	0.66	12	0.25	2044.00	7447.00	6840	20220819	-28.29	4810	20221012	1.98	6690	-26.68	20230601	4890	0.31	20230720	6840	-28.29	20220819	4810	1.98	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
59	20230720	151017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-20	5	-0.40	121249390	24635	35.05	4900	4955	4890	6420	3460	4940	4921.77	1.19	0	-4816	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	611	2.41	0.66	12	0.20	2044.00	7447.00	6840	20220819	-28.07	4810	20221012	2.29	6690	-26.46	20230601	4890	0.61	20230720	6840	-28.07	20220819	4810	2.29	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
60	20230720	141016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	-25	5	-0.51	99654415	20244	28.80	4900	4955	4890	6420	3460	4940	4922.59	1.19	0	-2652	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	610	2.40	0.66	12	0.16	2044.00	7447.00	6840	20220819	-28.14	4810	20221012	2.18	6690	-26.53	20230601	4890	0.51	20230720	6840	-28.14	20220819	4810	2.18	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
61	20230720	131017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4930	-10	5	-0.20	85344720	17332	24.66	4900	4955	4890	6420	3460	4940	4924.03	1.19	0	-2174	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	612	2.41	0.66	12	0.14	2044.00	7447.00	6840	20220819	-27.92	4810	20221012	2.49	6690	-26.31	20230601	4890	0.82	20230720	6840	-27.92	20220819	4810	2.49	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
62	20230720	121025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	-25	5	-0.51	76630915	15560	22.14	4900	4955	4890	6420	3460	4940	4924.78	1.19	0	-1465	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	610	2.40	0.66	12	0.13	2044.00	7447.00	6840	20220819	-28.14	4810	20221012	2.18	6690	-26.53	20230601	4890	0.51	20230720	6840	-28.14	20220819	4810	2.18	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
63	20230720	111021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	-15	5	-0.30	57857755	11747	16.71	4900	4955	4890	6420	3460	4940	4925.21	1.19	0	-462	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	611	2.41	0.66	12	0.09	2044.00	7447.00	6840	20220819	-28.00	4810	20221012	2.39	6690	-26.38	20230601	4890	0.72	20230720	6840	-28.00	20220819	4810	2.39	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
64	20230720	101010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	10	2	0.20	47848610	9717	13.82	4900	4955	4890	6420	3460	4940	4924.07	1.19	0	712	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	614	2.42	0.66	12	0.08	2044.00	7447.00	6840	20220819	-27.63	4810	20221012	2.91	6690	-26.01	20230601	4890	1.23	20230720	6840	-27.63	20220819	4810	2.91	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
65	20230720	091012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4935	-5	5	-0.10	14824470	3021	4.30	4900	4940	4890	6420	3460	4940	4906.13	1.19	0	574	5023	4981	4943	4901	4863	4962	4882	62	1480	500	3350	5	1	12409328	612	2.41	0.66	12	0.02	2044.00	7447.00	6840	20220819	-27.85	4810	20221012	2.60	6690	-26.23	20230601	4890	0.92	20230720	6840	-27.85	20220819	4810	2.60	20221012	2.29	N	290120	500	62 억	147119	N	N	N	N
66	20230719	161031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4940	-30	5	-0.60	346163320	70190	96.01	4970	4985	4905	6460	3480	4970	4931.80	1.29	0	-8324	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	613	2.42	0.66	12	0.57	2044.00	7447.00	6840	20220819	-27.78	4810	20221012	2.70	6690	-26.16	20230601	4905	0.71	20230719	6840	-27.78	20220819	4810	2.70	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
67	20230719	151030	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-50	5	-1.01	331618610	67244	91.98	4970	4985	4905	6460	3480	4970	4931.57	1.29	0	-7831	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	611	2.41	0.66	12	0.54	2044.00	7447.00	6840	20220819	-28.07	4810	20221012	2.29	6690	-26.46	20230601	4905	0.31	20230719	6840	-28.07	20220819	4810	2.29	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
68	20230719	141034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-50	5	-1.01	280841745	56915	77.85	4970	4985	4910	6460	3480	4970	4934.41	1.29	0	-5061	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	611	2.41	0.66	12	0.46	2044.00	7447.00	6840	20220819	-28.07	4810	20221012	2.29	6690	-26.46	20230601	4910	0.20	20230719	6840	-28.07	20220819	4810	2.29	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
69	20230719	131020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4930	-40	5	-0.80	214818135	43487	59.48	4970	4985	4915	6460	3480	4970	4939.82	1.29	0	-1982	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	612	2.41	0.66	12	0.35	2044.00	7447.00	6840	20220819	-27.92	4810	20221012	2.49	6690	-26.31	20230601	4910	0.41	20230425	6840	-27.92	20220819	4810	2.49	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
70	20230719	121037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-50	5	-1.01	174324335	35268	48.24	4970	4985	4915	6460	3480	4970	4942.85	1.29	0	-4752	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	611	2.41	0.66	12	0.28	2044.00	7447.00	6840	20220819	-28.07	4810	20221012	2.29	6690	-26.46	20230601	4910	0.20	20230425	6840	-28.07	20220819	4810	2.29	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
71	20230719	111033	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-15	5	-0.30	51136425	10305	14.10	4970	4985	4950	6460	3480	4970	4962.29	1.29	0	-3377	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	615	2.42	0.67	12	0.08	2044.00	7447.00	6840	20220819	-27.56	4810	20221012	3.01	6690	-25.93	20230601	4910	0.92	20230425	6840	-27.56	20220819	4810	3.01	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
72	20230719	101025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-15	5	-0.30	33291115	6707	9.17	4970	4985	4950	6460	3480	4970	4963.64	1.29	0	-2153	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	615	2.42	0.67	12	0.05	2044.00	7447.00	6840	20220819	-27.56	4810	20221012	3.01	6690	-25.93	20230601	4910	0.92	20230425	6840	-27.56	20220819	4810	3.01	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
73	20230719	091024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	-5	5	-0.10	4711440	949	1.30	4970	4975	4950	6460	3480	4970	4964.64	1.29	0	-359	5126	5047	4991	4912	4856	5020	4885	62	1490	500	3370	5	1	12409328	616	2.43	0.67	12	0.01	2044.00	7447.00	6840	20220819	-27.41	4810	20221012	3.22	6690	-25.78	20230601	4910	1.12	20230425	6840	-27.41	20220819	4810	3.22	20221012	2.50	N	290120	500	62 억	159802	N	N	N	N
74	20230718	161023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	-60	5	-1.19	360077555	72127	97.35	5070	5070	4935	6530	3530	5030	4992.31	1.43	0	-17140	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	5	1	12409328	617	2.43	0.67	12	0.58	2044.00	7447.00	6840	20220819	-27.34	4810	20221012	3.33	6690	-25.71	20230601	4910	1.22	20230425	6840	-27.34	20220819	4810	3.33	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
75	20230718	151022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	-55	5	-1.09	348565580	69811	94.22	5070	5070	4935	6530	3530	5030	4992.99	1.43	0	-16781	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	5	1	12409328	617	2.43	0.67	12	0.56	2044.00	7447.00	6840	20220819	-27.27	4810	20221012	3.43	6690	-25.64	20230601	4910	1.32	20230425	6840	-27.27	20220819	4810	3.43	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
76	20230718	141018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4990	-40	5	-0.80	197867170	39455	53.25	5070	5070	4975	6530	3530	5030	5015.01	1.43	0	-19086	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	5	1	12409328	619	2.44	0.67	12	0.32	2044.00	7447.00	6840	20220819	-27.05	4810	20221012	3.74	6690	-25.41	20230601	4910	1.63	20230425	6840	-27.05	20220819	4810	3.74	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
77	20230718	131018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	-50	5	-0.99	173423875	34552	46.64	5070	5070	4980	6530	3530	5030	5019.21	1.43	0	-17719	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	5	1	12409328	618	2.44	0.67	12	0.28	2044.00	7447.00	6840	20220819	-27.19	4810	20221012	3.53	6690	-25.56	20230601	4910	1.43	20230425	6840	-27.19	20220819	4810	3.53	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
78	20230718	121029	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	104058880	20674	27.90	5070	5070	5000	6530	3530	5030	5033.32	1.43	0	-12469	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	10	1	12409328	623	2.46	0.67	12	0.17	2044.00	7447.00	6840	20220819	-26.61	4810	20221012	4.37	6690	-24.96	20230601	4910	2.24	20230425	6840	-26.61	20220819	4810	4.37	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
79	20230718	111026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	75154270	14928	20.15	5070	5070	5000	6530	3530	5030	5034.45	1.43	0	-8558	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	10	1	12409328	625	2.47	0.68	12	0.12	2044.00	7447.00	6840	20220819	-26.32	4810	20221012	4.78	6690	-24.66	20230601	4910	2.65	20230425	6840	-26.32	20220819	4810	4.78	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
80	20230718	101019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	57561570	11437	15.44	5070	5070	5000	6530	3530	5030	5032.93	1.43	0	-6936	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	10	1	12409328	624	2.46	0.68	12	0.09	2044.00	7447.00	6840	20220819	-26.46	4810	20221012	4.57	6690	-24.81	20230601	4910	2.44	20230425	6840	-26.46	20220819	4810	4.57	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
81	20230718	091016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	10991320	2172	2.93	5070	5070	5060	6530	3530	5030	5060.46	1.43	0	-835	5256	5142	5086	4972	4916	5115	4945	62	1500	500	3420	10	1	12409328	628	2.48	0.68	12	0.02	2044.00	7447.00	6840	20220819	-26.02	4810	20221012	5.20	6690	-24.36	20230601	4910	3.05	20230425	6840	-26.02	20220819	4810	5.20	20221012	2.47	N	290120	500	62 억	177237	N	N	N	N
82	20230717	161018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-110	5	-2.14	373647560	73903	79.22	5150	5200	5030	6680	3600	5140	5057.11	1.44	0	-1015	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	624	2.46	0.68	12	0.60	2044.00	7447.00	6840	20220819	-26.46	4810	20221012	4.57	6690	-24.81	20230601	4910	2.44	20230425	6840	-26.46	20220819	4810	4.57	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
83	20230717	151014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-90	5	-1.75	313774680	62014	66.48	5150	5200	5030	6680	3600	5140	5059.74	1.44	0	-1340	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	627	2.47	0.68	12	0.50	2044.00	7447.00	6840	20220819	-26.17	4810	20221012	4.99	6690	-24.51	20230601	4910	2.85	20230425	6840	-26.17	20220819	4810	4.99	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
84	20230717	141017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-100	5	-1.95	275001560	54320	58.23	5150	5200	5030	6680	3600	5140	5062.62	1.44	0	-2324	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	625	2.47	0.68	12	0.44	2044.00	7447.00	6840	20220819	-26.32	4810	20221012	4.78	6690	-24.66	20230601	4910	2.65	20230425	6840	-26.32	20220819	4810	4.78	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
85	20230717	131007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-70	5	-1.36	116422220	22979	24.63	5150	5200	5030	6680	3600	5140	5066.46	1.44	0	-10189	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	629	2.48	0.68	12	0.19	2044.00	7447.00	6840	20220819	-25.88	4810	20221012	5.41	6690	-24.22	20230601	4910	3.26	20230425	6840	-25.88	20220819	4810	5.41	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
86	20230717	121018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-80	5	-1.56	93251970	18388	19.71	5150	5200	5040	6680	3600	5140	5071.35	1.44	0	-9625	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	628	2.48	0.68	12	0.15	2044.00	7447.00	6840	20220819	-26.02	4810	20221012	5.20	6690	-24.36	20230601	4910	3.05	20230425	6840	-26.02	20220819	4810	5.20	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
87	20230717	111009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-90	5	-1.75	68577870	13500	14.47	5150	5200	5050	6680	3600	5140	5079.84	1.44	0	-7959	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	627	2.47	0.68	12	0.11	2044.00	7447.00	6840	20220819	-26.17	4810	20221012	4.99	6690	-24.51	20230601	4910	2.85	20230425	6840	-26.17	20220819	4810	4.99	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
88	20230717	101009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-60	5	-1.17	44413500	8729	9.36	5150	5200	5050	6680	3600	5140	5088.04	1.44	0	-4548	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	630	2.49	0.68	12	0.07	2044.00	7447.00	6840	20220819	-25.73	4810	20221012	5.61	6690	-24.07	20230601	4910	3.46	20230425	6840	-25.73	20220819	4810	5.61	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
89	20230717	091009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-60	5	-1.17	20094720	3933	4.22	5150	5200	5050	6680	3600	5140	5109.26	1.44	0	-3177	5313	5226	5113	5026	4913	5270	5070	62	1540	500	3490	10	1	12409328	630	2.49	0.68	12	0.03	2044.00	7447.00	6840	20220819	-25.73	4810	20221012	5.61	6690	-24.07	20230601	4910	3.46	20230425	6840	-25.73	20220819	4810	5.61	20221012	2.44	N	290120	500	62 억	178249	N	N	N	N
90	20230714	161008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	20	2	0.39	465665310	91907	149.52	5120	5200	5000	6650	3590	5120	5066.66	1.43	0	613	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	638	2.51	0.69	12	0.74	2044.00	7447.00	6840	20220819	-24.85	4810	20221012	6.86	6690	-23.17	20230601	4910	4.68	20230425	6840	-24.85	20220819	4810	6.86	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
91	20230714	151012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	20	2	0.39	454917570	89808	146.10	5120	5200	5000	6650	3590	5120	5065.45	1.43	0	684	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	638	2.51	0.69	12	0.72	2044.00	7447.00	6840	20220819	-24.85	4810	20221012	6.86	6690	-23.17	20230601	4910	4.68	20230425	6840	-24.85	20220819	4810	6.86	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
92	20230714	141018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-10	5	-0.20	444205900	87715	142.70	5120	5200	5000	6650	3590	5120	5064.20	1.43	0	1696	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	634	2.50	0.69	12	0.71	2044.00	7447.00	6840	20220819	-25.29	4810	20221012	6.24	6690	-23.62	20230601	4910	4.07	20230425	6840	-25.29	20220819	4810	6.24	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
93	20230714	131003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-40	5	-0.78	418339160	82655	134.46	5120	5200	5000	6650	3590	5120	5061.27	1.43	0	2323	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	630	2.49	0.68	12	0.67	2044.00	7447.00	6840	20220819	-25.73	4810	20221012	5.61	6690	-24.07	20230601	4910	3.46	20230425	6840	-25.73	20220819	4810	5.61	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
94	20230714	121004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-70	5	-1.37	399032390	78850	128.27	5120	5200	5000	6650	3590	5120	5060.65	1.43	0	992	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	627	2.47	0.68	12	0.64	2044.00	7447.00	6840	20220819	-26.17	4810	20221012	4.99	6690	-24.51	20230601	4910	2.85	20230425	6840	-26.17	20220819	4810	4.99	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
95	20230714	111015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-80	5	-1.56	356307060	70401	114.53	5120	5200	5000	6650	3590	5120	5061.11	1.43	0	2999	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	625	2.47	0.68	12	0.57	2044.00	7447.00	6840	20220819	-26.32	4810	20221012	4.78	6690	-24.66	20230601	4910	2.65	20230425	6840	-26.32	20220819	4810	4.78	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
96	20230714	101016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-60	5	-1.17	192328170	37726	61.37	5120	5200	5040	6650	3590	5120	5098.03	1.43	0	-6184	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	628	2.48	0.68	12	0.30	2044.00	7447.00	6840	20220819	-26.02	4810	20221012	5.20	6690	-24.36	20230601	4910	3.05	20230425	6840	-26.02	20220819	4810	5.20	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
97	20230714	091011	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	10	2	0.20	19486510	3805	6.19	5120	5160	5110	6650	3590	5120	5121.29	1.43	0	-2061	5340	5230	5170	5060	5000	5200	5030	62	1530	500	3480	10	1	12409328	637	2.51	0.69	12	0.03	2044.00	7447.00	6840	20220819	-25.00	4810	20221012	6.65	6690	-23.32	20230601	4910	4.48	20230425	6840	-25.00	20220819	4810	6.65	20221012	2.41	N	290120	500	62 억	177636	N	N	N	N
98	20230713	161006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-100	5	-1.92	317458470	61286	218.89	5230	5280	5110	6780	3660	5220	5180.69	1.46	0	-3107	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	635	2.50	0.69	12	0.49	2044.00	7447.00	6840	20220819	-25.15	4810	20221012	6.44	6690	-23.47	20230601	4910	4.28	20230425	6840	-25.15	20220819	4810	6.44	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
99	20230713	151001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-90	5	-1.72	288861980	55706	198.96	5230	5280	5110	6780	3660	5220	5185.47	1.46	0	-2182	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	637	2.51	0.69	12	0.45	2044.00	7447.00	6840	20220819	-25.00	4810	20221012	6.65	6690	-23.32	20230601	4910	4.48	20230425	6840	-25.00	20220819	4810	6.65	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
100	20230713	141000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-60	5	-1.15	262272810	50532	180.48	5230	5280	5110	6780	3660	5220	5190.23	1.46	0	-1579	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	640	2.52	0.69	12	0.41	2044.00	7447.00	6840	20220819	-24.56	4810	20221012	7.28	6690	-22.87	20230601	4910	5.09	20230425	6840	-24.56	20220819	4810	7.28	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
101	20230713	131004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-30	5	-0.57	143148720	27431	97.97	5230	5280	5190	6780	3660	5220	5218.50	1.46	0	-2186	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	644	2.54	0.70	12	0.22	2044.00	7447.00	6840	20220819	-24.12	4810	20221012	7.90	6690	-22.42	20230601	4910	5.70	20230425	6840	-24.12	20220819	4810	7.90	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
102	20230713	121000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-20	5	-0.38	95623660	18283	65.30	5230	5280	5190	6780	3660	5220	5230.20	1.46	0	-1241	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	645	2.54	0.70	12	0.15	2044.00	7447.00	6840	20220819	-23.98	4810	20221012	8.11	6690	-22.27	20230601	4910	5.91	20230425	6840	-23.98	20220819	4810	8.11	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
103	20230713	111004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	50	2	0.96	71099870	13593	48.55	5230	5280	5190	6780	3660	5220	5230.62	1.46	0	1395	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	654	2.58	0.71	12	0.11	2044.00	7447.00	6840	20220819	-22.95	4810	20221012	9.56	6690	-21.23	20230601	4910	7.33	20230425	6840	-22.95	20220819	4810	9.56	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
104	20230713	100957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	30	2	0.57	48163940	9226	32.95	5230	5250	5190	6780	3660	5220	5220.46	1.46	0	1942	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	651	2.57	0.70	12	0.07	2044.00	7447.00	6840	20220819	-23.25	4810	20221012	9.15	6690	-21.52	20230601	4910	6.92	20230425	6840	-23.25	20220819	4810	9.15	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
105	20230713	091000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	10	2	0.19	7689250	1467	5.24	5230	5250	5230	6780	3660	5220	5241.48	1.46	0	-685	5360	5290	5250	5180	5140	5270	5160	62	1560	500	3540	10	1	12409328	649	2.56	0.70	12	0.01	2044.00	7447.00	6840	20220819	-23.54	4810	20221012	8.73	6690	-21.82	20230601	4910	6.52	20230425	6840	-23.54	20220819	4810	8.73	20221012	2.39	N	290120	500	62 억	180743	N	N	N	N
106	20230712	160956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-50	5	-0.95	146279810	27851	80.69	5300	5320	5210	6850	3690	5270	5252.25	1.54	0	-10446	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	648	2.55	0.70	12	0.22	2044.00	7447.00	6840	20220819	-23.68	4810	20221012	8.52	6690	-21.97	20230601	4910	6.31	20230425	6840	-23.68	20220819	4810	8.52	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
107	20230712	150949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-20	5	-0.38	137005660	26075	75.55	5300	5320	5210	6850	3690	5270	5254.29	1.54	0	-10617	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	651	2.57	0.70	12	0.21	2044.00	7447.00	6840	20220819	-23.25	4810	20221012	9.15	6690	-21.52	20230601	4910	6.92	20230425	6840	-23.25	20220819	4810	9.15	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
108	20230712	140946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-20	5	-0.38	110434130	20988	60.81	5300	5320	5220	6850	3690	5270	5261.77	1.54	0	-9088	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	651	2.57	0.70	12	0.17	2044.00	7447.00	6840	20220819	-23.25	4810	20221012	9.15	6690	-21.52	20230601	4910	6.92	20230425	6840	-23.25	20220819	4810	9.15	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
109	20230712	130947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-50	5	-0.95	100785520	19146	55.47	5300	5320	5220	6850	3690	5270	5264.05	1.54	0	-8273	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	648	2.55	0.70	12	0.15	2044.00	7447.00	6840	20220819	-23.68	4810	20221012	8.52	6690	-21.97	20230601	4910	6.31	20230425	6840	-23.68	20220819	4810	8.52	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
110	20230712	120952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-20	5	-0.38	73386160	13915	40.32	5300	5320	5250	6850	3690	5270	5273.89	1.54	0	-7630	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	651	2.57	0.70	12	0.11	2044.00	7447.00	6840	20220819	-23.25	4810	20221012	9.15	6690	-21.52	20230601	4910	6.92	20230425	6840	-23.25	20220819	4810	9.15	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
111	20230712	110952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	20	2	0.38	46954160	8891	25.76	5300	5320	5260	6850	3690	5270	5281.09	1.54	0	-4895	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	656	2.59	0.71	12	0.07	2044.00	7447.00	6840	20220819	-22.66	4810	20221012	9.98	6690	-20.93	20230601	4910	7.74	20230425	6840	-22.66	20220819	4810	9.98	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
112	20230712	100953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	10	2	0.19	32137700	6082	17.62	5300	5320	5260	6850	3690	5270	5284.07	1.54	0	-3253	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	655	2.58	0.71	12	0.05	2044.00	7447.00	6840	20220819	-22.81	4810	20221012	9.77	6690	-21.08	20230601	4910	7.54	20230425	6840	-22.81	20220819	4810	9.77	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
113	20230712	090954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	-10	5	-0.19	13036850	2473	7.17	5300	5310	5260	6850	3690	5270	5271.67	1.54	0	-1934	5456	5362	5296	5202	5136	5330	5170	62	1580	500	3580	10	1	12409328	653	2.57	0.71	12	0.02	2044.00	7447.00	6840	20220819	-23.10	4810	20221012	9.36	6690	-21.38	20230601	4910	7.13	20230425	6840	-23.10	20220819	4810	9.36	20221012	2.51	N	290120	500	62 억	191186	N	N	N	N
114	20230711	160939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-80	5	-1.50	182665130	34475	57.98	5320	5390	5230	6950	3750	5350	5298.46	1.58	0	-3739	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	654	2.58	0.71	12	0.28	2044.00	7447.00	6840	20220819	-22.95	4810	20221012	9.56	6690	-21.23	20230601	4910	7.33	20230425	6840	-22.95	20220819	4810	9.56	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
115	20230711	150936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-70	5	-1.31	170977220	32257	54.25	5320	5390	5230	6950	3750	5350	5300.44	1.58	0	-3970	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	655	2.58	0.71	12	0.26	2044.00	7447.00	6840	20220819	-22.81	4810	20221012	9.77	6690	-21.08	20230601	4910	7.54	20230425	6840	-22.81	20220819	4810	9.77	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
116	20230711	140930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-70	5	-1.31	143186240	26991	45.39	5320	5390	5230	6950	3750	5350	5304.93	1.58	0	-3045	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	655	2.58	0.71	12	0.22	2044.00	7447.00	6840	20220819	-22.81	4810	20221012	9.77	6690	-21.08	20230601	4910	7.54	20230425	6840	-22.81	20220819	4810	9.77	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
117	20230711	130920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-70	5	-1.31	134282580	25304	42.56	5320	5390	5230	6950	3750	5350	5306.74	1.58	0	-2366	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	655	2.58	0.71	12	0.20	2044.00	7447.00	6840	20220819	-22.81	4810	20221012	9.77	6690	-21.08	20230601	4910	7.54	20230425	6840	-22.81	20220819	4810	9.77	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
118	20230711	120942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	-90	5	-1.68	116276790	21910	36.85	5320	5390	5230	6950	3750	5350	5306.99	1.58	0	-1599	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	653	2.57	0.71	12	0.18	2044.00	7447.00	6840	20220819	-23.10	4810	20221012	9.36	6690	-21.38	20230601	4910	7.13	20230425	6840	-23.10	20220819	4810	9.36	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
119	20230711	110946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-60	5	-1.12	80198470	15061	25.33	5320	5390	5260	6950	3750	5350	5324.88	1.58	0	-913	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	656	2.59	0.71	12	0.12	2044.00	7447.00	6840	20220819	-22.66	4810	20221012	9.98	6690	-20.93	20230601	4910	7.74	20230425	6840	-22.66	20220819	4810	9.98	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
120	20230711	100943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	20	2	0.37	27375890	5114	8.60	5320	5390	5300	6950	3750	5350	5353.14	1.58	0	1512	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	666	2.63	0.72	12	0.04	2044.00	7447.00	6840	20220819	-21.49	4810	20221012	11.64	6690	-19.73	20230601	4910	9.37	20230425	6840	-21.49	20220819	4810	11.64	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
121	20230711	090940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	30	2	0.56	17554930	3283	5.52	5320	5390	5300	6950	3750	5350	5347.21	1.58	0	1691	5503	5426	5323	5246	5143	5465	5285	62	1600	500	3630	10	1	12409328	668	2.63	0.72	12	0.03	2044.00	7447.00	6840	20220819	-21.35	4810	20221012	11.85	6690	-19.58	20230601	4910	9.57	20230425	6840	-21.35	20220819	4810	11.85	20221012	2.62	N	290120	500	62 억	196419	N	N	N	N
122	20230710	160933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	160	2	3.08	314732720	59244	42.27	5240	5400	5220	6740	3640	5190	5312.48	1.42	0	20756	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	664	2.62	0.72	12	0.48	2044.00	7447.00	6840	20220819	-21.78	4810	20221012	11.23	6690	-20.03	20230601	4910	8.96	20230425	6840	-21.78	20220819	4810	11.23	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
123	20230710	150935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	140	2	2.70	301022030	56678	40.44	5240	5400	5220	6740	3640	5190	5311.09	1.42	0	20264	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	661	2.61	0.72	12	0.46	2044.00	7447.00	6840	20220819	-22.08	4810	20221012	10.81	6690	-20.33	20230601	4910	8.55	20230425	6840	-22.08	20220819	4810	10.81	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
124	20230710	140925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	190	2	3.66	290057540	54624	38.97	5240	5400	5220	6740	3640	5190	5310.08	1.42	0	20008	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	668	2.63	0.72	12	0.44	2044.00	7447.00	6840	20220819	-21.35	4810	20221012	11.85	6690	-19.58	20230601	4910	9.57	20230425	6840	-21.35	20220819	4810	11.85	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
125	20230710	130914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	170	2	3.28	263016530	49568	35.36	5240	5400	5220	6740	3640	5190	5306.18	1.42	0	18461	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	665	2.62	0.72	12	0.40	2044.00	7447.00	6840	20220819	-21.64	4810	20221012	11.43	6690	-19.88	20230601	4910	9.16	20230425	6840	-21.64	20220819	4810	11.43	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
126	20230710	120940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	190	2	3.66	245285920	46262	33.00	5240	5400	5220	6740	3640	5190	5302.10	1.42	0	16565	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	668	2.63	0.72	12	0.37	2044.00	7447.00	6840	20220819	-21.35	4810	20221012	11.85	6690	-19.58	20230601	4910	9.57	20230425	6840	-21.35	20220819	4810	11.85	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
127	20230710	110937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	200	2	3.85	217460300	41096	29.32	5240	5400	5220	6740	3640	5190	5291.52	1.42	0	15105	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	669	2.64	0.72	12	0.33	2044.00	7447.00	6840	20220819	-21.20	4810	20221012	12.06	6690	-19.43	20230601	4910	9.78	20230425	6840	-21.20	20220819	4810	12.06	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
128	20230710	100937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	100	2	1.93	123624720	23515	16.78	5240	5300	5220	6740	3640	5190	5257.27	1.42	0	3656	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	656	2.59	0.71	12	0.19	2044.00	7447.00	6840	20220819	-22.66	4810	20221012	9.98	6690	-20.93	20230601	4910	7.74	20230425	6840	-22.66	20220819	4810	9.98	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
129	20230710	090929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	70	2	1.35	61248850	11679	8.33	5240	5270	5220	6740	3640	5190	5244.36	1.42	0	1114	5523	5356	5253	5086	4983	5305	5035	62	1550	500	3520	10	1	12409328	653	2.57	0.71	12	0.09	2044.00	7447.00	6840	20220819	-23.10	4810	20221012	9.36	6690	-21.38	20230601	4910	7.13	20230425	6840	-23.10	20220819	4810	9.36	20221012	2.60	N	290120	500	62 억	175806	N	N	N	N
130	20230707	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-240	5	-4.42	719998280	137795	185.01	5410	5420	5150	7050	3810	5430	5224.73	1.51	0	-11316	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	644	2.54	0.70	12	1.11	2044.00	7447.00	6840	20220819	-24.12	4810	20221012	7.90	6690	-22.42	20230601	4910	5.70	20230425	6840	-24.12	20220819	4810	7.90	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
131	20230707	150925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-220	5	-4.05	708698100	135619	182.09	5410	5420	5150	7050	3810	5430	5225.23	1.51	0	-11479	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	647	2.55	0.70	12	1.09	2044.00	7447.00	6840	20220819	-23.83	4810	20221012	8.32	6690	-22.12	20230601	4910	6.11	20230425	6840	-23.83	20220819	4810	8.32	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
132	20230707	140943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-230	5	-4.24	591030310	112943	151.64	5410	5420	5150	7050	3810	5430	5232.50	1.51	0	-12189	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	645	2.54	0.70	12	0.91	2044.00	7447.00	6840	20220819	-23.98	4810	20221012	8.11	6690	-22.27	20230601	4910	5.91	20230425	6840	-23.98	20220819	4810	8.11	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
133	20230707	130930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-220	5	-4.05	531030460	101431	136.18	5410	5420	5150	7050	3810	5430	5234.84	1.51	0	-10354	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	647	2.55	0.70	12	0.82	2044.00	7447.00	6840	20220819	-23.83	4810	20221012	8.32	6690	-22.12	20230601	4910	6.11	20230425	6840	-23.83	20220819	4810	8.32	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
134	20230707	120934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-190	5	-3.50	485497820	92703	124.47	5410	5420	5150	7050	3810	5430	5236.54	1.51	0	-2395	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	650	2.56	0.70	12	0.75	2044.00	7447.00	6840	20220819	-23.39	4810	20221012	8.94	6690	-21.67	20230601	4910	6.72	20230425	6840	-23.39	20220819	4810	8.94	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
135	20230707	110940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-230	5	-4.24	474082620	90519	121.53	5410	5420	5150	7050	3810	5430	5236.78	1.51	0	-1734	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	645	2.54	0.70	12	0.73	2044.00	7447.00	6840	20220819	-23.98	4810	20221012	8.11	6690	-22.27	20230601	4910	5.91	20230425	6840	-23.98	20220819	4810	8.11	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
136	20230707	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-200	5	-3.68	411907660	78643	105.59	5410	5420	5150	7050	3810	5430	5236.99	1.51	0	-2387	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	649	2.56	0.70	12	0.63	2044.00	7447.00	6840	20220819	-23.54	4810	20221012	8.73	6690	-21.82	20230601	4910	6.52	20230425	6840	-23.54	20220819	4810	8.73	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
137	20230707	090926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-160	5	-2.95	91249300	17123	22.99	5410	5420	5250	7050	3810	5430	5327.35	1.51	0	-2033	5690	5560	5460	5330	5230	5625	5395	62	1620	500	3690	10	1	12409328	654	2.58	0.71	12	0.14	2044.00	7447.00	6840	20220819	-22.95	4810	20221012	9.56	6690	-21.23	20230601	4910	7.33	20230425	6840	-22.95	20220819	4810	9.56	20221012	2.65	N	290120	500	62 억	187072	N	N	N	N
138	20230706	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	-20	5	-0.37	408129270	74451	145.31	5400	5590	5360	7080	3820	5450	5481.85	1.48	0	4295	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	674	2.66	0.73	12	0.60	2044.00	7447.00	6840	20220819	-20.61	4810	20221012	12.89	6690	-18.83	20230601	4910	10.59	20230425	6840	-20.61	20220819	4810	12.89	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
139	20230706	150927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-30	5	-0.55	398706130	72712	141.92	5400	5590	5360	7080	3820	5450	5483.36	1.48	0	4382	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	673	2.65	0.73	12	0.59	2044.00	7447.00	6840	20220819	-20.76	4810	20221012	12.68	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4810	12.68	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
140	20230706	140928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	-10	5	-0.18	349243120	63596	124.12	5400	5590	5360	7080	3820	5450	5491.59	1.48	0	2739	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	675	2.66	0.73	12	0.51	2044.00	7447.00	6840	20220819	-20.47	4810	20221012	13.10	6690	-18.68	20230601	4910	10.79	20230425	6840	-20.47	20220819	4810	13.10	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
141	20230706	130925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	0	3	0.00	294165200	53454	104.33	5400	5590	5360	7080	3820	5450	5503.15	1.48	0	977	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	676	2.67	0.73	12	0.43	2044.00	7447.00	6840	20220819	-20.32	4810	20221012	13.31	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4810	13.31	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
142	20230706	120903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	70	2	1.28	252315340	45841	89.47	5400	5590	5360	7080	3820	5450	5504.14	1.48	0	5048	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	685	2.70	0.74	12	0.37	2044.00	7447.00	6840	20220819	-19.30	4810	20221012	14.76	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
143	20230706	110932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	80	2	1.47	229534830	41715	81.42	5400	5590	5360	7080	3820	5450	5502.45	1.48	0	6650	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	686	2.71	0.74	12	0.34	2044.00	7447.00	6840	20220819	-19.15	4810	20221012	14.97	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
144	20230706	100927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	60	2	1.10	208103720	37827	73.83	5400	5590	5360	7080	3820	5450	5501.46	1.48	0	6433	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	684	2.70	0.74	12	0.30	2044.00	7447.00	6840	20220819	-19.44	4810	20221012	14.55	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
145	20230706	090925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	-10	5	-0.18	34871460	6462	12.61	5400	5440	5360	7080	3820	5450	5396.39	1.48	0	-214	5630	5540	5490	5400	5350	5515	5375	62	1630	500	3700	10	1	12409328	675	2.66	0.73	12	0.05	2044.00	7447.00	6840	20220819	-20.47	4810	20221012	13.10	6690	-18.68	20230601	4910	10.79	20230425	6840	-20.47	20220819	4810	13.10	20221012	2.71	N	290120	500	62 억	183070	N	N	N	N
146	20230705	160922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	-100	5	-1.80	280086790	50814	65.82	5550	5580	5440	7210	3890	5550	5512.68	1.55	0	-8659	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	676	2.67	0.73	12	0.41	2044.00	7447.00	6840	20220819	-20.32	4810	20221012	13.31	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4810	13.31	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
147	20230705	150918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	-70	5	-1.26	259541390	47043	60.94	5550	5580	5450	7210	3890	5550	5517.11	1.55	0	-8592	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	680	2.68	0.74	12	0.38	2044.00	7447.00	6840	20220819	-19.88	4810	20221012	13.93	6690	-18.09	20230601	4910	11.61	20230425	6840	-19.88	20220819	4810	13.93	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
148	20230705	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-40	5	-0.72	216613210	39203	50.78	5550	5580	5480	7210	3890	5550	5525.42	1.55	0	-6573	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	684	2.70	0.74	12	0.32	2044.00	7447.00	6840	20220819	-19.44	4810	20221012	14.55	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
149	20230705	130911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	-50	5	-0.90	184359070	33352	43.20	5550	5580	5480	7210	3890	5550	5527.68	1.55	0	-4363	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	683	2.69	0.74	12	0.27	2044.00	7447.00	6840	20220819	-19.59	4810	20221012	14.35	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4810	14.35	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
150	20230705	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	-50	5	-0.90	168577770	30480	39.48	5550	5580	5480	7210	3890	5550	5530.77	1.55	0	-4116	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	683	2.69	0.74	12	0.25	2044.00	7447.00	6840	20220819	-19.59	4810	20221012	14.35	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4810	14.35	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
151	20230705	110920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	-60	5	-1.08	150816230	27244	35.29	5550	5580	5490	7210	3890	5550	5535.76	1.55	0	-2403	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	681	2.69	0.74	12	0.22	2044.00	7447.00	6840	20220819	-19.74	4810	20221012	14.14	6690	-17.94	20230601	4910	11.81	20230425	6840	-19.74	20220819	4810	14.14	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
152	20230705	100911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	-30	5	-0.54	72909480	13178	17.07	5550	5580	5510	7210	3890	5550	5532.67	1.55	0	1165	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	685	2.70	0.74	12	0.11	2044.00	7447.00	6840	20220819	-19.30	4810	20221012	14.76	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
153	20230705	090911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	10	2	0.18	7794410	1404	1.82	5550	5580	5550	7210	3890	5550	5551.57	1.55	0	-130	5650	5600	5550	5500	5450	5575	5475	62	1660	500	3770	10	1	12409328	690	2.72	0.75	12	0.01	2044.00	7447.00	6840	20220819	-18.71	4810	20221012	15.59	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4810	15.59	20221012	2.65	N	290120	500	62 억	191729	N	N	N	N
154	20230704	160907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5550	-20	5	-0.36	428464960	77142	50.82	5580	5600	5500	7240	3900	5570	5554.24	1.51	0	7602	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	675	2.72	0.75	12	0.63	2044.00	7447.00	6840	20220819	-18.86	4810	20221012	15.38	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
155	20230704	150856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-30	5	-0.54	415317020	74772	49.25	5580	5600	5500	7240	3900	5570	5554.45	1.51	0	7810	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	673	2.71	0.74	12	0.62	2044.00	7447.00	6840	20220819	-19.01	4810	20221012	15.18	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4810	15.18	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
156	20230704	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-60	5	-1.08	389205470	70051	46.14	5580	5600	5500	7240	3900	5570	5556.03	1.51	0	8455	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	670	2.70	0.74	12	0.58	2044.00	7447.00	6840	20220819	-19.44	4810	20221012	14.55	6690	-17.64	20230601	4910	12.22	20230425	6840	-19.44	20220819	4810	14.55	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
157	20230704	130850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	10	2	0.18	262264110	47275	31.14	5580	5580	5500	7240	3900	5570	5547.63	1.51	0	6203	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	678	2.73	0.75	12	0.39	2044.00	7447.00	6840	20220819	-18.42	4810	20221012	16.01	6690	-16.59	20230601	4910	13.65	20230425	6840	-18.42	20220819	4810	16.01	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
158	20230704	120901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-30	5	-0.54	162586280	29355	19.34	5580	5580	5500	7240	3900	5570	5538.62	1.51	0	-3726	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	673	2.71	0.74	12	0.24	2044.00	7447.00	6840	20220819	-19.01	4810	20221012	15.18	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4810	15.18	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
159	20230704	110853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	-40	5	-0.72	127902510	23090	15.21	5580	5580	5510	7240	3900	5570	5539.30	1.51	0	-6586	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	672	2.71	0.74	12	0.19	2044.00	7447.00	6840	20220819	-19.15	4810	20221012	14.97	6690	-17.34	20230601	4910	12.63	20230425	6840	-19.15	20220819	4810	14.97	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
160	20230704	100850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	-50	5	-0.90	104076100	18773	12.37	5580	5580	5520	7240	3900	5570	5543.92	1.51	0	-6475	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	671	2.70	0.74	12	0.15	2044.00	7447.00	6840	20220819	-19.30	4810	20221012	14.76	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
161	20230704	090849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5550	-20	5	-0.36	31106550	5590	3.68	5580	5580	5530	7240	3900	5570	5564.68	1.51	0	-3645	5703	5636	5503	5436	5303	5670	5470	61	1670	500	3780	10	1	12153857	675	2.72	0.75	12	0.05	2044.00	7447.00	6840	20220819	-18.86	4810	20221012	15.38	6690	-17.04	20230601	4910	13.03	20230425	6840	-18.86	20220819	4810	15.38	20221012	2.77	N	290120	500	60 억	184122	N	N	N	N
162	20230703	160841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	120	2	2.20	815713710	148805	296.55	5430	5570	5370	7080	3820	5450	5481.57	1.22	0	36052	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	677	2.73	0.75	12	1.22	2044.00	7447.00	6840	20220819	-18.57	4810	20221012	15.80	6690	-16.74	20230601	4910	13.44	20230425	6840	-18.57	20220819	4810	15.80	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
163	20230703	150849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	110	2	2.02	785088850	143304	285.59	5430	5570	5370	7080	3820	5450	5478.49	1.22	0	36468	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	676	2.72	0.75	12	1.18	2044.00	7447.00	6840	20220819	-18.71	4810	20221012	15.59	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4810	15.59	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
164	20230703	140848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	110	2	2.02	695792210	127218	253.53	5430	5570	5370	7080	3820	5450	5469.29	1.22	0	39226	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	676	2.72	0.75	12	1.05	2044.00	7447.00	6840	20220819	-18.71	4810	20221012	15.59	6690	-16.89	20230601	4910	13.24	20230425	6840	-18.71	20220819	4810	15.59	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
165	20230703	130843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	90	2	1.65	622067780	113959	227.10	5430	5560	5370	7080	3820	5450	5458.70	1.22	0	41724	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	673	2.71	0.74	12	0.94	2044.00	7447.00	6840	20220819	-19.01	4810	20221012	15.18	6690	-17.19	20230601	4910	12.83	20230425	6840	-19.01	20220819	4810	15.18	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
166	20230703	120850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	50	2	0.92	532958830	97819	194.94	5430	5560	5370	7080	3820	5450	5448.42	1.22	0	41739	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	668	2.69	0.74	12	0.80	2044.00	7447.00	6840	20220819	-19.59	4810	20221012	14.35	6690	-17.79	20230601	4910	12.02	20230425	6840	-19.59	20220819	4810	14.35	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
167	20230703	110843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	70	2	1.28	491206390	90241	179.84	5430	5560	5370	7080	3820	5450	5443.27	1.22	0	40669	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	671	2.70	0.74	12	0.74	2044.00	7447.00	6840	20220819	-19.30	4810	20221012	14.76	6690	-17.49	20230601	4910	12.42	20230425	6840	-19.30	20220819	4810	14.76	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
168	20230703	100831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	0	3	0.00	439866240	80908	161.24	5430	5490	5370	7080	3820	5450	5436.62	1.22	0	41205	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	662	2.67	0.73	12	0.67	2044.00	7447.00	6840	20220819	-20.32	4810	20221012	13.31	6690	-18.54	20230601	4910	11.00	20230425	6840	-20.32	20220819	4810	13.31	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N
169	20230703	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-30	5	-0.55	127682010	23564	46.96	5430	5490	5370	7080	3820	5450	5418.52	1.22	0	9015	5616	5532	5446	5362	5276	5575	5405	61	1630	500	3700	10	1	12153857	659	2.65	0.73	12	0.19	2044.00	7447.00	6840	20220819	-20.76	4810	20221012	12.68	6690	-18.98	20230601	4910	10.39	20230425	6840	-20.76	20220819	4810	12.68	20221012	2.64	N	290120	500	60 억	147915	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History