KissMeData/123410/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160815	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3415	80	2	2.40	1013821515	297106	84.21	3340	3480	3300	4335	2335	3335	3412.33	38.62	0	20839	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	951	10.16	0.66	12	1.07	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
3	20230731	150816	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3415	80	2	2.40	922493025	270297	76.61	3340	3480	3300	4335	2335	3335	3412.89	38.62	0	12311	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	951	10.16	0.66	12	0.97	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
4	20230731	140819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3410	75	2	2.25	772189495	226135	64.09	3340	3480	3300	4335	2335	3335	3414.73	38.62	0	-3555	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	949	10.15	0.66	12	0.81	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
5	20230731	130819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3415	80	2	2.40	684173225	200335	56.78	3340	3480	3300	4335	2335	3335	3415.15	38.62	0	-5266	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	951	10.16	0.66	12	0.72	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
6	20230731	120827	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3420	85	2	2.55	571416670	167351	47.43	3340	3480	3300	4335	2335	3335	3414.49	38.62	0	-14516	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	952	10.18	0.66	12	0.60	336.00	5157.00	4480	20220927	-23.66	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4480	-23.66	20220927	2265	50.99	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
7	20230731	110829	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3455	120	2	3.60	456832075	133928	37.96	3340	3480	3300	4335	2335	3335	3411.04	38.62	0	-24829	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	962	10.28	0.67	12	0.48	336.00	5157.00	4480	20220927	-22.88	2265	20230103	52.54	4320	-20.02	20230706	2265	52.54	20230103	4480	-22.88	20220927	2265	52.54	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
8	20230731	100825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3440	105	2	3.15	246318950	72982	20.69	3340	3440	3300	4335	2335	3335	3375.07	38.62	0	-30183	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	958	10.24	0.67	12	0.26	336.00	5157.00	4480	20220927	-23.21	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4480	-23.21	20220927	2265	51.88	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
9	20230731	090817	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3340	5	2	0.15	20476765	6129	1.74	3340	3360	3340	4335	2335	3335	3340.98	38.62	0	-2275	3435	3385	3285	3235	3135	3410	3260	28	1000	100	2000	5	1	27841064	930	9.94	0.65	12	0.02	336.00	5157.00	4480	20220927	-25.45	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4480	-25.45	20220927	2265	47.46	20230103	5.80	N	123410	100	27 억	10751429	N	N	0	N	N
10	20230728	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3335	150	2	4.71	1148001040	349116	104.05	3185	3335	3185	4140	2230	3185	3288.25	38.43	0	46988	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	928	9.93	0.65	12	1.25	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
11	20230728	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3320	135	2	4.24	1060250755	322766	96.20	3185	3335	3185	4140	2230	3185	3284.89	38.43	0	47890	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	924	9.88	0.64	12	1.16	336.00	5157.00	4480	20220927	-25.89	2265	20230103	46.58	4320	-23.15	20230706	2265	46.58	20230103	4480	-25.89	20220927	2265	46.58	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
12	20230728	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3330	145	2	4.55	963673140	293661	87.52	3185	3335	3185	4140	2230	3185	3281.58	38.43	0	54324	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	927	9.91	0.65	12	1.05	336.00	5157.00	4480	20220927	-25.67	2265	20230103	47.02	4320	-22.92	20230706	2265	47.02	20230103	4480	-25.67	20220927	2265	47.02	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
13	20230728	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3310	125	2	3.92	724721665	221591	66.04	3185	3315	3185	4140	2230	3185	3270.54	38.43	0	52645	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	922	9.85	0.64	12	0.80	336.00	5157.00	4480	20220927	-26.12	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4480	-26.12	20220927	2265	46.14	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
14	20230728	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3295	110	2	3.45	460613830	141563	42.19	3185	3310	3185	4140	2230	3185	3253.77	38.43	0	56455	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	917	9.81	0.64	12	0.51	336.00	5157.00	4480	20220927	-26.45	2265	20230103	45.47	4320	-23.73	20230706	2265	45.47	20230103	4480	-26.45	20220927	2265	45.47	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
15	20230728	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3275	90	2	2.83	354727450	109376	32.60	3185	3280	3185	4140	2230	3185	3243.19	38.43	0	53329	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	912	9.75	0.64	12	0.39	336.00	5157.00	4480	20220927	-26.90	2265	20230103	44.59	4320	-24.19	20230706	2265	44.59	20230103	4480	-26.90	20220927	2265	44.59	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
16	20230728	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3230	45	2	1.41	276622870	85307	25.43	3185	3280	3185	4140	2230	3185	3242.67	38.43	0	45081	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	899	9.61	0.63	12	0.31	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
17	20230728	090820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3280	95	2	2.98	100694865	31090	9.27	3185	3280	3185	4140	2230	3185	3238.82	38.43	0	16249	3318	3251	3218	3151	3118	3235	3135	28	955	100	1910	5	1	27841064	913	9.76	0.64	12	0.11	336.00	5157.00	4480	20220927	-26.79	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4480	-26.79	20220927	2265	44.81	20230103	5.98	N	123410	100	27 억	10700085	N	N	0	N	N
18	20230727	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3185	-15	5	-0.47	1075664190	333386	32.86	3200	3285	3185	4160	2240	3200	3226.56	38.43	78509	-4612	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	887	9.48	0.62	12	1.20	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
19	20230727	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3195	-5	5	-0.16	938840130	290510	28.64	3200	3285	3185	4160	2240	3200	3231.70	38.43	78509	-14724	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	890	9.51	0.62	12	1.04	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
20	20230727	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3225	25	2	0.78	800390700	247264	24.37	3200	3285	3185	4160	2240	3200	3236.99	38.43	78509	-24978	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	898	9.60	0.63	12	0.89	336.00	5157.00	4480	20220927	-28.01	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4480	-28.01	20220927	2265	42.38	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
21	20230727	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3230	30	2	0.94	674654545	208298	20.53	3200	3285	3185	4160	2240	3200	3238.89	38.43	78509	-22296	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	899	9.61	0.63	12	0.75	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
22	20230727	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3230	30	2	0.94	531043705	163492	16.12	3200	3285	3200	4160	2240	3200	3248.13	38.43	78509	-793	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	899	9.61	0.63	12	0.59	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
23	20230727	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3265	65	2	2.03	413113365	127053	12.52	3200	3285	3200	4160	2240	3200	3251.50	38.43	78509	-2726	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	909	9.72	0.63	12	0.46	336.00	5157.00	4480	20220927	-27.12	2265	20230103	44.15	4320	-24.42	20230706	2265	44.15	20230103	4480	-27.12	20220927	2265	44.15	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
24	20230727	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3230	30	2	0.94	335569505	103234	10.18	3200	3285	3200	4160	2240	3200	3250.57	38.43	78509	-6744	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	899	9.61	0.63	12	0.37	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
25	20230727	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3250	50	2	1.56	94756445	29122	2.87	3200	3285	3200	4160	2240	3200	3253.78	38.43	78509	-5073	3623	3411	3263	3051	2903	3337	2977	28	960	100	1920	5	1	27841064	905	9.67	0.63	12	0.10	336.00	5157.00	4480	20220927	-27.46	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4480	-27.46	20220927	2265	43.49	20230103	6.28	N	123410	100	27 억	10700473	N	N	3279	N	N
26	20230726	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3200	-245	5	-7.11	3253035000	1009748	147.79	3445	3475	3115	4475	2415	3445	3221.66	38.15	0	82829	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	891	9.52	0.62	12	3.63	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	6.10	N	123410	100	27 억	10621964	N	N	3279	N	N
27	20230726	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3160	-285	5	-8.27	3053443775	946903	138.59	3445	3475	3115	4475	2415	3445	3224.66	38.15	0	66989	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	880	9.40	0.61	12	3.40	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
28	20230726	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3160	-285	5	-8.27	2728800515	845127	123.70	3445	3475	3115	4475	2415	3445	3228.86	38.15	0	67318	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	880	9.40	0.61	12	3.04	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
29	20230726	130806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3140	-305	5	-8.85	2326461425	717739	105.05	3445	3475	3135	4475	2415	3445	3241.38	38.15	0	49138	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	874	9.35	0.61	12	2.58	336.00	5157.00	4480	20220927	-29.91	2265	20230103	38.63	4320	-27.31	20230706	2265	38.63	20230103	4480	-29.91	20220927	2265	38.63	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
30	20230726	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3195	-250	5	-7.26	2012215730	618342	90.50	3445	3475	3150	4475	2415	3445	3254.21	38.15	0	60442	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	890	9.51	0.62	12	2.22	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
31	20230726	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3190	-255	5	-7.40	1747796585	535935	78.44	3445	3475	3150	4475	2415	3445	3261.21	38.15	0	70500	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	888	9.49	0.62	12	1.92	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
32	20230726	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3255	-190	5	-5.52	1067392315	323538	47.35	3445	3475	3240	4475	2415	3445	3299.13	38.15	0	35678	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	906	9.69	0.63	12	1.16	336.00	5157.00	4480	20220927	-27.34	2265	20230103	43.71	4320	-24.65	20230706	2265	43.71	20230103	4480	-27.34	20220927	2265	43.71	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
33	20230726	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3310	-135	5	-3.92	210258150	62732	9.18	3445	3475	3300	4475	2415	3445	3351.69	38.15	0	-1870	3668	3556	3488	3376	3308	3522	3342	28	1030	100	2060	5	1	27841064	922	9.85	0.64	12	0.23	336.00	5157.00	4480	20220927	-26.12	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4480	-26.12	20220927	2265	46.14	20230103	6.10	N	123410	100	27 억	10621964	N	N	0	N	N
34	20230725	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3445	-50	5	-1.43	2356908360	669528	113.61	3500	3600	3420	4540	2450	3495	3520.50	38.31	0	-44993	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	959	10.25	0.67	12	2.40	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
35	20230725	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3460	-35	5	-1.00	2255830820	640241	108.64	3500	3600	3420	4540	2450	3495	3523.44	38.31	0	-48916	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	963	10.30	0.67	12	2.30	336.00	5157.00	4480	20220927	-22.77	2265	20230103	52.76	4320	-19.91	20230706	2265	52.76	20230103	4480	-22.77	20220927	2265	52.76	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
36	20230725	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3475	-20	5	-0.57	1964276630	555829	94.32	3500	3600	3465	4540	2450	3495	3534.01	38.31	0	-47476	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	967	10.34	0.67	12	2.00	336.00	5157.00	4480	20220927	-22.43	2265	20230103	53.42	4320	-19.56	20230706	2265	53.42	20230103	4480	-22.43	20220927	2265	53.42	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
37	20230725	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3540	45	2	1.29	1698193825	479687	81.40	3500	3600	3475	4540	2450	3495	3540.29	38.31	0	-35885	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	986	10.54	0.69	12	1.72	336.00	5157.00	4480	20220927	-20.98	2265	20230103	56.29	4320	-18.06	20230706	2265	56.29	20230103	4480	-20.98	20220927	2265	56.29	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
38	20230725	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3515	20	2	0.57	1586040335	447844	76.00	3500	3600	3475	4540	2450	3495	3541.58	38.31	0	-33539	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	979	10.46	0.68	12	1.61	336.00	5157.00	4480	20220927	-21.54	2265	20230103	55.19	4320	-18.63	20230706	2265	55.19	20230103	4480	-21.54	20220927	2265	55.19	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
39	20230725	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3510	15	2	0.43	1446232730	408015	69.24	3500	3600	3475	4540	2450	3495	3544.65	38.31	0	-28284	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	977	10.45	0.68	12	1.47	336.00	5157.00	4480	20220927	-21.65	2265	20230103	54.97	4320	-18.75	20230706	2265	54.97	20230103	4480	-21.65	20220927	2265	54.97	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
40	20230725	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3580	85	2	2.43	1071305335	302075	51.26	3500	3600	3475	4540	2450	3495	3546.62	38.31	0	11367	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	997	10.65	0.69	12	1.08	336.00	5157.00	4480	20220927	-20.09	2265	20230103	58.06	4320	-17.13	20230706	2265	58.06	20230103	4480	-20.09	20220927	2265	58.06	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
41	20230725	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3515	20	2	0.57	115785470	33006	5.60	3500	3535	3485	4540	2450	3495	3508.32	38.31	0	-2358	3618	3556	3478	3416	3338	3517	3377	28	1045	100	2090	5	1	27841064	979	10.46	0.68	12	0.12	336.00	5157.00	4480	20220927	-21.54	2265	20230103	55.19	4320	-18.63	20230706	2265	55.19	20230103	4480	-21.54	20220927	2265	55.19	20230103	6.08	N	123410	100	27 억	10665707	N	N	0	N	N
42	20230724	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3495	-45	5	-1.27	2028078885	586597	257.92	3540	3540	3400	4600	2480	3540	3457.20	38.17	0	33801	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	973	10.40	0.68	12	2.11	336.00	5157.00	4480	20220927	-21.99	2265	20230103	54.30	4320	-19.10	20230706	2265	54.30	20230103	4480	-21.99	20220927	2265	54.30	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
43	20230724	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3515	-25	5	-0.71	1908449080	552430	242.90	3540	3540	3400	4600	2480	3540	3454.64	38.17	0	44001	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	979	10.46	0.68	12	1.98	336.00	5157.00	4480	20220927	-21.54	2265	20230103	55.19	4320	-18.63	20230706	2265	55.19	20230103	4480	-21.54	20220927	2265	55.19	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
44	20230724	140755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3445	-95	5	-2.68	1693317280	490693	215.75	3540	3540	3400	4600	2480	3540	3450.87	38.17	0	39213	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	959	10.25	0.67	12	1.76	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
45	20230724	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3440	-100	5	-2.82	1459758195	422950	185.97	3540	3540	3400	4600	2480	3540	3451.37	38.17	0	23967	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	958	10.24	0.67	12	1.52	336.00	5157.00	4480	20220927	-23.21	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4480	-23.21	20220927	2265	51.88	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
46	20230724	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3430	-110	5	-3.11	1135442335	328034	144.23	3540	3540	3415	4600	2480	3540	3461.36	38.17	0	1031	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	955	10.21	0.67	12	1.18	336.00	5157.00	4480	20220927	-23.44	2265	20230103	51.43	4320	-20.60	20230706	2265	51.43	20230103	4480	-23.44	20220927	2265	51.43	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
47	20230724	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3470	-70	5	-1.98	855747285	246852	108.54	3540	3540	3430	4600	2480	3540	3466.64	38.17	0	16664	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	966	10.33	0.67	12	0.89	336.00	5157.00	4480	20220927	-22.54	2265	20230103	53.20	4320	-19.68	20230706	2265	53.20	20230103	4480	-22.54	20220927	2265	53.20	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
48	20230724	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3450	-90	5	-2.54	545411820	157625	69.31	3540	3540	3430	4600	2480	3540	3460.19	38.17	0	3819	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	961	10.27	0.67	12	0.57	336.00	5157.00	4480	20220927	-22.99	2265	20230103	52.32	4320	-20.14	20230706	2265	52.32	20230103	4480	-22.99	20220927	2265	52.32	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
49	20230724	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3475	-65	5	-1.84	101093475	29044	12.77	3540	3540	3455	4600	2480	3540	3480.70	38.17	0	3028	3670	3605	3545	3480	3420	3637	3512	28	1060	100	2120	5	1	27841064	967	10.34	0.67	12	0.10	336.00	5157.00	4480	20220927	-22.43	2265	20230103	53.42	4320	-19.56	20230706	2265	53.42	20230103	4480	-22.43	20220927	2265	53.42	20230103	6.11	N	123410	100	27 억	10627790	N	N	0	N	N
50	20230721	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3540	-30	5	-0.84	792795160	223836	97.28	3520	3610	3485	4640	2500	3570	3541.85	38.38	0	-57390	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	986	10.54	0.69	12	0.80	336.00	5157.00	4480	20220927	-20.98	2265	20230103	56.29	4320	-18.06	20230706	2265	56.29	20230103	4480	-20.98	20220927	2265	56.29	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
51	20230721	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3530	-40	5	-1.12	751669340	212198	92.22	3520	3610	3485	4640	2500	3570	3542.29	38.38	0	-55252	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	983	10.51	0.68	12	0.76	336.00	5157.00	4480	20220927	-21.21	2265	20230103	55.85	4320	-18.29	20230706	2265	55.85	20230103	4480	-21.21	20220927	2265	55.85	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
52	20230721	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3535	-35	5	-0.98	595435790	167977	73.00	3520	3610	3485	4640	2500	3570	3544.73	38.38	0	-43120	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	984	10.52	0.69	12	0.60	336.00	5157.00	4480	20220927	-21.09	2265	20230103	56.07	4320	-18.17	20230706	2265	56.07	20230103	4480	-21.09	20220927	2265	56.07	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
53	20230721	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3535	-35	5	-0.98	494634095	139423	60.59	3520	3610	3485	4640	2500	3570	3547.71	38.38	0	-38459	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	984	10.52	0.69	12	0.50	336.00	5157.00	4480	20220927	-21.09	2265	20230103	56.07	4320	-18.17	20230706	2265	56.07	20230103	4480	-21.09	20220927	2265	56.07	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
54	20230721	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3560	-10	5	-0.28	386872705	109055	47.40	3520	3610	3485	4640	2500	3570	3547.48	38.38	0	-26180	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	991	10.60	0.69	12	0.39	336.00	5157.00	4480	20220927	-20.54	2265	20230103	57.17	4320	-17.59	20230706	2265	57.17	20230103	4480	-20.54	20220927	2265	57.17	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
55	20230721	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3585	15	2	0.42	340212725	95959	41.70	3520	3610	3485	4640	2500	3570	3545.37	38.38	0	-19519	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	998	10.67	0.70	12	0.34	336.00	5157.00	4480	20220927	-19.98	2265	20230103	58.28	4320	-17.01	20230706	2265	58.28	20230103	4480	-19.98	20220927	2265	58.28	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
56	20230721	100755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3565	-5	5	-0.14	206245405	58556	25.45	3520	3565	3485	4640	2500	3570	3522.11	38.38	0	-11349	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	993	10.61	0.69	12	0.21	336.00	5157.00	4480	20220927	-20.42	2265	20230103	57.40	4320	-17.48	20230706	2265	57.40	20230103	4480	-20.42	20220927	2265	57.40	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
57	20230721	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3510	-60	5	-1.68	76888120	21954	9.54	3520	3520	3485	4640	2500	3570	3501.93	38.38	0	-11442	3623	3596	3558	3531	3493	3577	3512	28	1070	100	2140	5	1	27841064	977	10.45	0.68	12	0.08	336.00	5157.00	4480	20220927	-21.65	2265	20230103	54.97	4320	-18.75	20230706	2265	54.97	20230103	4480	-21.65	20220927	2265	54.97	20230103	6.30	N	123410	100	27 억	10685365	N	N	0	N	N
58	20230720	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	0	3	0.00	808661315	227299	53.92	3580	3585	3520	4640	2500	3570	3557.51	38.49	0	-24831	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	994	10.62	0.69	12	0.82	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4320	-17.36	20230706	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
59	20230720	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3565	-5	5	-0.14	762855675	214467	50.88	3580	3585	3520	4640	2500	3570	3556.83	38.49	0	-19567	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	993	10.61	0.69	12	0.77	336.00	5157.00	4480	20220927	-20.42	2265	20230103	57.40	4320	-17.48	20230706	2265	57.40	20230103	4480	-20.42	20220927	2265	57.40	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
60	20230720	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3555	-15	5	-0.42	691824280	194496	46.14	3580	3585	3520	4640	2500	3570	3556.84	38.49	0	-20372	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	990	10.58	0.69	12	0.70	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4320	-17.71	20230706	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
61	20230720	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	0	3	0.00	558593120	156990	37.24	3580	3585	3520	4640	2500	3570	3557.95	38.49	0	-13312	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	994	10.62	0.69	12	0.56	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4320	-17.36	20230706	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
62	20230720	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3560	-10	5	-0.28	486920030	136884	32.47	3580	3585	3520	4640	2500	3570	3556.93	38.49	0	-5014	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	991	10.60	0.69	12	0.49	336.00	5157.00	4480	20220927	-20.54	2265	20230103	57.17	4320	-17.59	20230706	2265	57.17	20230103	4480	-20.54	20220927	2265	57.17	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
63	20230720	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	0	3	0.00	352337430	99180	23.53	3580	3585	3520	4640	2500	3570	3552.04	38.49	0	12626	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	994	10.62	0.69	12	0.36	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4320	-17.36	20230706	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
64	20230720	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3550	-20	5	-0.56	287451335	80948	19.20	3580	3585	3520	4640	2500	3570	3550.44	38.49	0	7768	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	988	10.57	0.69	12	0.29	336.00	5157.00	4480	20220927	-20.76	2265	20230103	56.73	4320	-17.82	20230706	2265	56.73	20230103	4480	-20.76	20220927	2265	56.73	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
65	20230720	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3560	-10	5	-0.28	70091280	19659	4.66	3580	3585	3540	4640	2500	3570	3564.66	38.49	0	-1004	3726	3647	3591	3512	3456	3620	3485	28	1070	100	2140	5	1	27841064	991	10.60	0.69	12	0.07	336.00	5157.00	4480	20220927	-20.54	2265	20230103	57.17	4320	-17.59	20230706	2265	57.17	20230103	4480	-20.54	20220927	2265	57.17	20230103	6.28	N	123410	100	27 억	10716225	N	N	0	N	N
66	20230719	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3570	-65	5	-1.79	1500873160	419155	72.15	3660	3670	3535	4725	2545	3635	3580.73	38.38	0	31931	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	994	10.62	0.69	12	1.51	336.00	5157.00	4480	20220927	-20.31	2265	20230103	57.62	4320	-17.36	20230706	2265	57.62	20230103	4480	-20.31	20220927	2265	57.62	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
67	20230719	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3580	-55	5	-1.51	1329564115	370923	63.85	3660	3670	3540	4725	2545	3635	3584.47	38.38	0	23044	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	997	10.65	0.69	12	1.33	336.00	5157.00	4480	20220927	-20.09	2265	20230103	58.06	4320	-17.13	20230706	2265	58.06	20230103	4480	-20.09	20220927	2265	58.06	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
68	20230719	140758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3575	-60	5	-1.65	1123172510	313009	53.88	3660	3670	3540	4725	2545	3635	3588.31	38.38	0	11908	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	995	10.64	0.69	12	1.12	336.00	5157.00	4480	20220927	-20.20	2265	20230103	57.84	4320	-17.25	20230706	2265	57.84	20230103	4480	-20.20	20220927	2265	57.84	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
69	20230719	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-35	5	-0.96	781298410	217023	37.36	3660	3670	3570	4725	2545	3635	3600.07	38.38	0	-5081	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	1002	10.71	0.70	12	0.78	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4320	-16.67	20230706	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
70	20230719	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3610	-25	5	-0.69	680465380	189057	32.54	3660	3670	3570	4725	2545	3635	3599.26	38.38	0	-669	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	1005	10.74	0.70	12	0.68	336.00	5157.00	4480	20220927	-19.42	2265	20230103	59.38	4320	-16.44	20230706	2265	59.38	20230103	4480	-19.42	20220927	2265	59.38	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
71	20230719	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3610	-25	5	-0.69	573307095	159260	27.41	3660	3670	3570	4725	2545	3635	3599.82	38.38	0	-709	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	1005	10.74	0.70	12	0.57	336.00	5157.00	4480	20220927	-19.42	2265	20230103	59.38	4320	-16.44	20230706	2265	59.38	20230103	4480	-19.42	20220927	2265	59.38	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
72	20230719	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3630	-5	5	-0.14	496548580	138088	23.77	3660	3670	3570	4725	2545	3635	3595.89	38.38	0	991	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	1011	10.80	0.70	12	0.50	336.00	5157.00	4480	20220927	-18.97	2265	20230103	60.26	4320	-15.97	20230706	2265	60.26	20230103	4480	-18.97	20220927	2265	60.26	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
73	20230719	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-35	5	-0.96	80147085	22109	3.81	3660	3670	3595	4725	2545	3635	3625.09	38.38	0	-8837	3798	3716	3648	3566	3498	3682	3532	28	1090	100	2180	5	1	27841064	1002	10.71	0.70	12	0.08	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4320	-16.67	20230706	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	6.17	N	123410	100	27 억	10684844	N	N	0	N	N
74	20230718	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-40	5	-1.09	2105747625	579423	100.06	3640	3730	3580	4775	2575	3675	3634.20	38.17	0	53730	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1012	10.82	0.70	12	2.08	336.00	5157.00	4480	20220927	-18.86	2265	20230103	60.49	4320	-15.86	20230706	2265	60.49	20230103	4480	-18.86	20220927	2265	60.49	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
75	20230718	150750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-75	5	-2.04	1954482860	537742	92.86	3640	3730	3580	4775	2575	3675	3634.60	38.17	0	51542	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1002	10.71	0.70	12	1.93	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4320	-16.67	20230706	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
76	20230718	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3600	-75	5	-2.04	1680907800	461723	79.74	3640	3730	3580	4775	2575	3675	3640.51	38.17	0	26348	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1002	10.71	0.70	12	1.66	336.00	5157.00	4480	20220927	-19.64	2265	20230103	58.94	4320	-16.67	20230706	2265	58.94	20230103	4480	-19.64	20220927	2265	58.94	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
77	20230718	130747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3605	-70	5	-1.90	1382620270	378774	65.41	3640	3730	3600	4775	2575	3675	3650.25	38.17	0	13657	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1004	10.73	0.70	12	1.36	336.00	5157.00	4480	20220927	-19.53	2265	20230103	59.16	4320	-16.55	20230706	2265	59.16	20230103	4480	-19.53	20220927	2265	59.16	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
78	20230718	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3635	-40	5	-1.09	1148321855	313874	54.20	3640	3730	3610	4775	2575	3675	3658.54	38.17	0	27732	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1012	10.82	0.70	12	1.13	336.00	5157.00	4480	20220927	-18.86	2265	20230103	60.49	4320	-15.86	20230706	2265	60.49	20230103	4480	-18.86	20220927	2265	60.49	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
79	20230718	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3660	-15	5	-0.41	977519400	266929	46.10	3640	3730	3610	4775	2575	3675	3662.09	38.17	0	25032	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1019	10.89	0.71	12	0.96	336.00	5157.00	4480	20220927	-18.30	2265	20230103	61.59	4320	-15.28	20230706	2265	61.59	20230103	4480	-18.30	20220927	2265	61.59	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
80	20230718	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3650	-25	5	-0.68	730971055	199437	34.44	3640	3730	3610	4775	2575	3675	3665.17	38.17	0	17796	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1016	10.86	0.71	12	0.72	336.00	5157.00	4480	20220927	-18.53	2265	20230103	61.15	4320	-15.51	20230706	2265	61.15	20230103	4480	-18.53	20220927	2265	61.15	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
81	20230718	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3680	5	2	0.14	97739980	26708	4.61	3640	3690	3640	4775	2575	3675	3659.53	38.17	0	-2496	3865	3770	3710	3615	3555	3740	3585	28	1100	100	2200	5	1	27841064	1025	10.95	0.71	12	0.10	336.00	5157.00	4480	20220927	-17.86	2265	20230103	62.47	4320	-14.81	20230706	2265	62.47	20230103	4480	-17.86	20220927	2265	62.47	20230103	6.07	N	123410	100	27 억	10628267	N	N	0	N	N
82	20230717	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3675	-110	5	-2.91	2131326625	576531	73.58	3750	3805	3650	4920	2650	3785	3696.93	38.48	0	-89148	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1023	10.94	0.71	12	2.07	336.00	5157.00	4480	20220927	-17.97	2265	20230103	62.25	4320	-14.93	20230706	2265	62.25	20230103	4480	-17.97	20220927	2265	62.25	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
83	20230717	150744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3665	-120	5	-3.17	2009190665	543231	69.33	3750	3805	3650	4920	2650	3785	3698.58	38.48	0	-89147	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1020	10.91	0.71	12	1.95	336.00	5157.00	4480	20220927	-18.19	2265	20230103	61.81	4320	-15.16	20230706	2265	61.81	20230103	4480	-18.19	20220927	2265	61.81	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
84	20230717	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3675	-110	5	-2.91	1751448770	472897	60.36	3750	3805	3650	4920	2650	3785	3703.65	38.48	0	-72744	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1023	10.94	0.71	12	1.70	336.00	5157.00	4480	20220927	-17.97	2265	20230103	62.25	4320	-14.93	20230706	2265	62.25	20230103	4480	-17.97	20220927	2265	62.25	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
85	20230717	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3685	-100	5	-2.64	1410430620	379891	48.49	3750	3805	3670	4920	2650	3785	3712.71	38.48	0	-73989	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1026	10.97	0.71	12	1.36	336.00	5157.00	4480	20220927	-17.75	2265	20230103	62.69	4320	-14.70	20230706	2265	62.69	20230103	4480	-17.75	20220927	2265	62.69	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
86	20230717	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3690	-95	5	-2.51	1186380840	319047	40.72	3750	3805	3675	4920	2650	3785	3718.50	38.48	0	-67277	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1027	10.98	0.72	12	1.15	336.00	5157.00	4480	20220927	-17.63	2265	20230103	62.91	4320	-14.58	20230706	2265	62.91	20230103	4480	-17.63	20220927	2265	62.91	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
87	20230717	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3710	-75	5	-1.98	909494870	243991	31.14	3750	3805	3695	4920	2650	3785	3727.56	38.48	0	-63279	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1033	11.04	0.72	12	0.88	336.00	5157.00	4480	20220927	-17.19	2265	20230103	63.80	4320	-14.12	20230706	2265	63.80	20230103	4480	-17.19	20220927	2265	63.80	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
88	20230717	100741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3725	-60	5	-1.59	572311440	153235	19.56	3750	3805	3710	4920	2650	3785	3734.84	38.48	0	-30080	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1037	11.09	0.72	12	0.55	336.00	5157.00	4480	20220927	-16.85	2265	20230103	64.46	4320	-13.77	20230706	2265	64.46	20230103	4480	-16.85	20220927	2265	64.46	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
89	20230717	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3730	-55	5	-1.45	189013485	50335	6.42	3750	3805	3720	4920	2650	3785	3755.07	38.48	0	-4142	3881	3832	3751	3702	3621	3792	3662	28	1135	100	2270	5	1	27841064	1038	11.10	0.72	12	0.18	336.00	5157.00	4480	20220927	-16.74	2265	20230103	64.68	4320	-13.66	20230706	2265	64.68	20230103	4480	-16.74	20220927	2265	64.68	20230103	6.18	N	123410	100	27 억	10712258	N	N	0	N	N
90	20230714	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3785	15	2	0.40	2876688925	771156	164.20	3800	3800	3670	4900	2640	3770	3730.33	38.34	0	36986	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1054	11.26	0.73	12	2.77	336.00	5157.00	4480	20220927	-15.51	2265	20230103	67.11	4320	-12.38	20230706	2265	67.11	20230103	4480	-15.51	20220927	2265	67.11	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
91	20230714	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3760	-10	5	-0.27	2776850480	744724	158.57	3800	3800	3670	4900	2640	3770	3728.70	38.34	0	38584	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1047	11.19	0.73	12	2.67	336.00	5157.00	4480	20220927	-16.07	2265	20230103	66.00	4320	-12.96	20230706	2265	66.00	20230103	4480	-16.07	20220927	2265	66.00	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
92	20230714	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3745	-25	5	-0.66	2546304695	683325	145.50	3800	3800	3670	4900	2640	3770	3726.34	38.34	0	45348	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1043	11.15	0.73	12	2.45	336.00	5157.00	4480	20220927	-16.41	2265	20230103	65.34	4320	-13.31	20230706	2265	65.34	20230103	4480	-16.41	20220927	2265	65.34	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
93	20230714	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3730	-40	5	-1.06	2203144820	591460	125.94	3800	3800	3670	4900	2640	3770	3724.93	38.34	0	14832	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1038	11.10	0.72	12	2.12	336.00	5157.00	4480	20220927	-16.74	2265	20230103	64.68	4320	-13.66	20230706	2265	64.68	20230103	4480	-16.74	20220927	2265	64.68	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
94	20230714	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3700	-70	5	-1.86	1750832165	469328	99.93	3800	3800	3670	4900	2640	3770	3730.51	38.34	0	-4382	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1030	11.01	0.72	12	1.69	336.00	5157.00	4480	20220927	-17.41	2265	20230103	63.36	4320	-14.35	20230706	2265	63.36	20230103	4480	-17.41	20220927	2265	63.36	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
95	20230714	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3690	-80	5	-2.12	1399709820	374338	79.71	3800	3800	3690	4900	2640	3770	3739.16	38.34	0	20248	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1027	10.98	0.72	12	1.34	336.00	5157.00	4480	20220927	-17.63	2265	20230103	62.91	4320	-14.58	20230706	2265	62.91	20230103	4480	-17.63	20220927	2265	62.91	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
96	20230714	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3775	5	2	0.13	738322350	197302	42.01	3800	3800	3710	4900	2640	3770	3742.09	38.34	0	4027	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1051	11.24	0.73	12	0.71	336.00	5157.00	4480	20220927	-15.74	2265	20230103	66.67	4320	-12.62	20230706	2265	66.67	20230103	4480	-15.74	20220927	2265	66.67	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
97	20230714	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3770	0	3	0.00	143466680	37939	8.08	3800	3800	3755	4900	2640	3770	3781.51	38.34	0	-5719	3883	3826	3783	3726	3683	3805	3705	28	1130	100	2260	5	1	27841064	1050	11.22	0.73	12	0.14	336.00	5157.00	4480	20220927	-15.85	2265	20230103	66.45	4320	-12.73	20230706	2265	66.45	20230103	4480	-15.85	20220927	2265	66.45	20230103	6.35	N	123410	100	27 억	10675392	N	N	0	N	N
98	20230713	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3770	-15	5	-0.40	1762237660	466272	38.45	3805	3840	3740	4920	2650	3785	3779.44	38.32	0	5989	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1050	11.22	0.73	12	1.67	336.00	5157.00	4480	20220927	-15.85	2265	20230103	66.45	4320	-12.73	20230706	2265	66.45	20230103	4480	-15.85	20220927	2265	66.45	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
99	20230713	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3775	-10	5	-0.26	1590596145	420678	34.69	3805	3840	3740	4920	2650	3785	3781.03	38.32	0	5936	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1051	11.24	0.73	12	1.51	336.00	5157.00	4480	20220927	-15.74	2265	20230103	66.67	4320	-12.62	20230706	2265	66.67	20230103	4480	-15.74	20220927	2265	66.67	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
100	20230713	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3780	-5	5	-0.13	1379328230	364690	30.07	3805	3840	3740	4920	2650	3785	3782.19	38.32	0	-2412	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1052	11.25	0.73	12	1.31	336.00	5157.00	4480	20220927	-15.62	2265	20230103	66.89	4320	-12.50	20230706	2265	66.89	20230103	4480	-15.62	20220927	2265	66.89	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
101	20230713	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3790	5	2	0.13	1150596975	304048	25.07	3805	3840	3740	4920	2650	3785	3784.26	38.32	0	-5218	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1055	11.28	0.73	12	1.09	336.00	5157.00	4480	20220927	-15.40	2265	20230103	67.33	4320	-12.27	20230706	2265	67.33	20230103	4480	-15.40	20220927	2265	67.33	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
102	20230713	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3770	-15	5	-0.40	1033910195	273227	22.53	3805	3840	3740	4920	2650	3785	3784.07	38.32	0	276	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1050	11.22	0.73	12	0.98	336.00	5157.00	4480	20220927	-15.85	2265	20230103	66.45	4320	-12.73	20230706	2265	66.45	20230103	4480	-15.85	20220927	2265	66.45	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
103	20230713	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	25	2	0.66	913080405	241363	19.90	3805	3840	3740	4920	2650	3785	3783.02	38.32	0	5719	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1061	11.34	0.74	12	0.87	336.00	5157.00	4480	20220927	-14.96	2265	20230103	68.21	4320	-11.81	20230706	2265	68.21	20230103	4480	-14.96	20220927	2265	68.21	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
104	20230713	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	25	2	0.66	737883350	195462	16.12	3805	3840	3740	4920	2650	3785	3775.07	38.32	0	26967	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1061	11.34	0.74	12	0.70	336.00	5157.00	4480	20220927	-14.96	2265	20230103	68.21	4320	-11.81	20230706	2265	68.21	20230103	4480	-14.96	20220927	2265	68.21	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
105	20230713	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	10	2	0.26	112037120	29479	2.43	3805	3840	3785	4920	2650	3785	3800.57	38.32	0	-8345	4091	3937	3861	3707	3631	3900	3670	28	1135	100	2270	5	1	27841064	1057	11.29	0.74	12	0.11	336.00	5157.00	4480	20220927	-15.29	2265	20230103	67.55	4320	-12.15	20230706	2265	67.55	20230103	4480	-15.29	20220927	2265	67.55	20230103	6.34	N	123410	100	27 억	10669013	N	N	0	N	N
106	20230712	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3785	-125	5	-3.20	4665120935	1203112	143.58	3935	4015	3785	5080	2740	3910	3877.74	38.47	0	-27233	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1054	11.26	0.73	12	4.32	336.00	5157.00	4480	20220927	-15.51	2265	20230103	67.11	4320	-12.38	20230706	2265	67.11	20230103	4480	-15.51	20220927	2265	67.11	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
107	20230712	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3805	-105	5	-2.69	4240219775	1091360	130.24	3935	4015	3785	5080	2740	3910	3885.26	38.47	0	-37669	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1059	11.32	0.74	12	3.92	336.00	5157.00	4480	20220927	-15.07	2265	20230103	67.99	4320	-11.92	20230706	2265	67.99	20230103	4480	-15.07	20220927	2265	67.99	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
108	20230712	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	-90	5	-2.30	3695468170	948148	113.15	3935	4015	3800	5080	2740	3910	3897.56	38.47	0	-49844	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1064	11.37	0.74	12	3.41	336.00	5157.00	4480	20220927	-14.73	2265	20230103	68.65	4320	-11.57	20230706	2265	68.65	20230103	4480	-14.73	20220927	2265	68.65	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
109	20230712	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	-60	5	-1.53	3167873105	810063	96.67	3935	4015	3835	5080	2740	3910	3910.65	38.47	0	-49046	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1072	11.46	0.75	12	2.91	336.00	5157.00	4480	20220927	-14.06	2265	20230103	69.98	4320	-10.88	20230706	2265	69.98	20230103	4480	-14.06	20220927	2265	69.98	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
110	20230712	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3845	-65	5	-1.66	2901535075	740820	88.41	3935	4015	3835	5080	2740	3910	3916.65	38.47	0	-36479	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1070	11.44	0.75	12	2.66	336.00	5157.00	4480	20220927	-14.17	2265	20230103	69.76	4320	-11.00	20230706	2265	69.76	20230103	4480	-14.17	20220927	2265	69.76	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
111	20230712	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	-70	5	-1.79	2593363870	660788	78.86	3935	4015	3835	5080	2740	3910	3924.65	38.47	0	-24932	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1069	11.43	0.74	12	2.37	336.00	5157.00	4480	20220927	-14.29	2265	20230103	69.54	4320	-11.11	20230706	2265	69.54	20230103	4480	-14.29	20220927	2265	69.54	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
112	20230712	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3950	40	2	1.02	1516314735	384389	45.87	3935	4015	3865	5080	2740	3910	3944.74	38.47	0	24660	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1100	11.76	0.77	12	1.38	336.00	5157.00	4480	20220927	-11.83	2265	20230103	74.39	4320	-8.56	20230706	2265	74.39	20230103	4480	-11.83	20220927	2265	74.39	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
113	20230712	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3905	-5	5	-0.13	173384060	44244	5.28	3935	3940	3900	5080	2740	3910	3918.82	38.47	0	-7726	4100	4005	3915	3820	3730	3960	3775	28	1170	100	2340	5	1	27841064	1087	11.62	0.76	12	0.16	336.00	5157.00	4480	20220927	-12.83	2265	20230103	72.41	4320	-9.61	20230706	2265	72.41	20230103	4480	-12.83	20220927	2265	72.41	20230103	6.02	N	123410	100	27 억	10710714	N	N	0	N	N
114	20230711	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3910	-110	5	-2.74	3202897605	825684	47.80	4010	4010	3825	5220	2815	4020	3878.75	39.21	0	-204812	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1089	11.64	0.76	12	2.97	336.00	5157.00	4480	20220927	-12.72	2265	20230103	72.63	4320	-9.49	20230706	2265	72.63	20230103	4480	-12.72	20220927	2265	72.63	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
115	20230711	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3905	-115	5	-2.86	2986359340	770171	44.59	4010	4010	3825	5220	2815	4020	3877.20	39.21	0	-192074	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1087	11.62	0.76	12	2.77	336.00	5157.00	4480	20220927	-12.83	2265	20230103	72.41	4320	-9.61	20230706	2265	72.41	20230103	4480	-12.83	20220927	2265	72.41	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
116	20230711	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3880	-140	5	-3.48	2605884765	672083	38.91	4010	4010	3825	5220	2815	4020	3876.95	39.21	0	-187355	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1080	11.55	0.75	12	2.41	336.00	5157.00	4480	20220927	-13.39	2265	20230103	71.30	4320	-10.19	20230706	2265	71.30	20230103	4480	-13.39	20220927	2265	71.30	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
117	20230711	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3870	-150	5	-3.73	2460293605	634464	36.73	4010	4010	3825	5220	2815	4020	3877.36	39.21	0	-182109	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1077	11.52	0.75	12	2.28	336.00	5157.00	4480	20220927	-13.62	2265	20230103	70.86	4320	-10.42	20230706	2265	70.86	20230103	4480	-13.62	20220927	2265	70.86	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
118	20230711	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3860	-160	5	-3.98	2256759610	581794	33.68	4010	4010	3825	5220	2815	4020	3878.54	39.21	0	-174860	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1075	11.49	0.75	12	2.09	336.00	5157.00	4480	20220927	-13.84	2265	20230103	70.42	4320	-10.65	20230706	2265	70.42	20230103	4480	-13.84	20220927	2265	70.42	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
119	20230711	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3860	-160	5	-3.98	2067618050	532766	30.84	4010	4010	3825	5220	2815	4020	3880.45	39.21	0	-162326	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1075	11.49	0.75	12	1.91	336.00	5157.00	4480	20220927	-13.84	2265	20230103	70.42	4320	-10.65	20230706	2265	70.42	20230103	4480	-13.84	20220927	2265	70.42	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
120	20230711	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	-170	5	-4.23	1508124580	387161	22.41	4010	4010	3845	5220	2815	4020	3894.78	39.21	0	-115575	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1072	11.46	0.75	12	1.39	336.00	5157.00	4480	20220927	-14.06	2265	20230103	69.98	4320	-10.88	20230706	2265	69.98	20230103	4480	-14.06	20220927	2265	69.98	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
121	20230711	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3925	-95	5	-2.36	343565735	86982	5.04	4010	4010	3895	5220	2815	4020	3948.41	39.21	0	-49767	4200	4110	3945	3855	3690	4155	3900	28	1202	100	2410	5	1	27841064	1093	11.68	0.76	12	0.31	336.00	5157.00	4480	20220927	-12.39	2265	20230103	73.29	4320	-9.14	20230706	2265	73.29	20230103	4480	-12.39	20220927	2265	73.29	20230103	5.87	N	123410	100	27 억	10915338	N	N	0	N	N
122	20230710	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	4020	130	2	3.34	6672429330	1706202	100.70	3950	4035	3780	5050	2725	3890	3909.52	38.85	0	99880	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1119	11.96	0.78	12	6.13	336.00	5157.00	4480	20220927	-10.27	2265	20230103	77.48	4320	-6.94	20230706	2265	77.48	20230103	4480	-10.27	20220927	2265	77.48	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
123	20230710	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3905	15	2	0.39	6149921305	1573755	92.89	3950	4035	3780	5050	2725	3890	3907.81	38.85	0	99757	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1087	11.62	0.76	12	5.65	336.00	5157.00	4480	20220927	-12.83	2265	20230103	72.41	4320	-9.61	20230706	2265	72.41	20230103	4480	-12.83	20220927	2265	72.41	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
124	20230710	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3975	85	2	2.19	4958468375	1273531	75.17	3950	4010	3780	5050	2725	3890	3893.48	38.85	0	147879	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1107	11.83	0.77	12	4.57	336.00	5157.00	4480	20220927	-11.27	2265	20230103	75.50	4320	-7.99	20230706	2265	75.50	20230103	4480	-11.27	20220927	2265	75.50	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
125	20230710	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3945	55	2	1.41	4530622370	1165899	68.81	3950	4010	3780	5050	2725	3890	3885.95	38.85	0	173137	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1098	11.74	0.76	12	4.19	336.00	5157.00	4480	20220927	-11.94	2265	20230103	74.17	4320	-8.68	20230706	2265	74.17	20230103	4480	-11.94	20220927	2265	74.17	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
126	20230710	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3980	90	2	2.31	3913569360	1009957	59.61	3950	4010	3780	5050	2725	3890	3874.98	38.85	0	143832	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1108	11.85	0.77	12	3.63	336.00	5157.00	4480	20220927	-11.16	2265	20230103	75.72	4320	-7.87	20230706	2265	75.72	20230103	4480	-11.16	20220927	2265	75.72	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
127	20230710	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3925	35	2	0.90	2762142435	720012	42.50	3950	3970	3780	5050	2725	3890	3836.20	38.85	0	129552	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1093	11.68	0.76	12	2.59	336.00	5157.00	4480	20220927	-12.39	2265	20230103	73.29	4320	-9.14	20230706	2265	73.29	20230103	4480	-12.39	20220927	2265	73.29	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
128	20230710	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3805	-85	5	-2.19	2018383870	527115	31.11	3950	3970	3780	5050	2725	3890	3829.04	38.85	0	51337	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1059	11.32	0.74	12	1.89	336.00	5157.00	4480	20220927	-15.07	2265	20230103	67.99	4320	-11.92	20230706	2265	67.99	20230103	4480	-15.07	20220927	2265	67.99	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
129	20230710	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	-80	5	-2.06	573698490	147120	8.68	3950	3970	3810	5050	2725	3890	3899.57	38.85	0	-41918	4176	4032	3931	3787	3686	3982	3737	28	1162	100	2330	5	1	27841064	1061	11.34	0.74	12	0.53	336.00	5157.00	4480	20220927	-14.96	2265	20230103	68.21	4320	-11.81	20230706	2265	68.21	20230103	4480	-14.96	20220927	2265	68.21	20230103	6.16	N	123410	100	27 억	10815554	N	N	0	N	N
130	20230707	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3890	-100	5	-2.51	6582258130	1671897	17.93	4050	4075	3830	5180	2795	3990	3937.05	40.09	0	-366397	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1083	11.58	0.75	12	6.01	336.00	5157.00	4480	20220927	-13.17	2265	20230103	71.74	4320	-9.95	20230706	2265	71.74	20230103	4480	-13.17	20220927	2265	71.74	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
131	20230707	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3895	-95	5	-2.38	6308080595	1601519	17.18	4050	4075	3830	5180	2795	3990	3938.81	40.09	0	-366275	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1084	11.59	0.76	12	5.75	336.00	5157.00	4480	20220927	-13.06	2265	20230103	71.96	4320	-9.84	20230706	2265	71.96	20230103	4480	-13.06	20220927	2265	71.96	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
132	20230707	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3870	-120	5	-3.01	5851437810	1484136	15.92	4050	4075	3830	5180	2795	3990	3942.65	40.09	0	-351586	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1077	11.52	0.75	12	5.33	336.00	5157.00	4480	20220927	-13.62	2265	20230103	70.86	4320	-10.42	20230706	2265	70.86	20230103	4480	-13.62	20220927	2265	70.86	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
133	20230707	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-60	5	-1.50	5152946770	1303780	13.99	4050	4075	3860	5180	2795	3990	3952.31	40.09	0	-340527	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1094	11.70	0.76	12	4.68	336.00	5157.00	4480	20220927	-12.28	2265	20230103	73.51	4320	-9.03	20230706	2265	73.51	20230103	4480	-12.28	20220927	2265	73.51	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
134	20230707	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3935	-55	5	-1.38	4635131470	1171747	12.57	4050	4075	3860	5180	2795	3990	3955.74	40.09	0	-313866	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1096	11.71	0.76	12	4.21	336.00	5157.00	4480	20220927	-12.17	2265	20230103	73.73	4320	-8.91	20230706	2265	73.73	20230103	4480	-12.17	20220927	2265	73.73	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
135	20230707	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3940	-50	5	-1.25	4222351845	1067144	11.45	4050	4075	3860	5180	2795	3990	3956.68	40.09	0	-304029	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1097	11.73	0.76	12	3.83	336.00	5157.00	4480	20220927	-12.05	2265	20230103	73.95	4320	-8.80	20230706	2265	73.95	20230103	4480	-12.05	20220927	2265	73.95	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
136	20230707	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3990	0	3	0.00	3092034685	783317	8.40	4050	4075	3860	5180	2795	3990	3947.36	40.09	0	-268612	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1111	11.88	0.77	12	2.81	336.00	5157.00	4480	20220927	-10.94	2265	20230103	76.16	4320	-7.64	20230706	2265	76.16	20230103	4480	-10.94	20220927	2265	76.16	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
137	20230707	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3895	-95	5	-2.38	1521693565	383229	4.11	4050	4075	3860	5180	2795	3990	3970.71	40.09	0	-164905	4556	4272	4036	3752	3516	4415	3895	28	1192	100	2390	5	1	27841064	1084	11.59	0.76	12	1.38	336.00	5157.00	4480	20220927	-13.06	2265	20230103	71.96	4320	-9.84	20230706	2265	71.96	20230103	4480	-13.06	20220927	2265	71.96	20230103	5.92	N	123410	100	27 억	11162423	N	N	0	N	N
138	20230706	160709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3990	205	2	5.42	37806362105	9224452	958.62	3815	4320	3800	4920	2650	3785	4098.58	40.07	0	30163	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1111	11.88	0.77	12	33.13	336.00	5157.00	4480	20220927	-10.94	2265	20230103	76.16	4320	-7.64	20230706	2265	76.16	20230103	4480	-10.94	20220927	2265	76.16	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
139	20230706	150710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3970	185	2	4.89	37304419105	9098529	945.54	3815	4320	3800	4920	2650	3785	4100.05	40.07	0	11752	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1105	11.82	0.77	12	32.68	336.00	5157.00	4480	20220927	-11.38	2265	20230103	75.28	4320	-8.10	20230706	2265	75.28	20230103	4480	-11.38	20220927	2265	75.28	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
140	20230706	140711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4010	225	2	5.94	35828592675	8729581	907.20	3815	4320	3800	4920	2650	3785	4104.27	40.07	0	4431	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1116	11.93	0.78	12	31.36	336.00	5157.00	4480	20220927	-10.49	2265	20230103	77.04	4320	-7.18	20230706	2265	77.04	20230103	4480	-10.49	20220927	2265	77.04	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
141	20230706	130711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4060	275	2	7.27	33609045065	8176587	849.73	3815	4320	3800	4920	2650	3785	4110.40	40.07	0	-101570	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1130	12.08	0.79	12	29.37	336.00	5157.00	4480	20220927	-9.38	2265	20230103	79.25	4320	-6.02	20230706	2265	79.25	20230103	4480	-9.38	20220927	2265	79.25	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
142	20230706	120708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4145	360	2	9.51	29924472440	7273855	755.91	3815	4320	3800	4920	2650	3785	4113.98	40.07	0	-177962	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1154	12.34	0.80	12	26.13	336.00	5157.00	4480	20220927	-7.48	2265	20230103	83.00	4320	-4.05	20230706	2265	83.00	20230103	4480	-7.48	20220927	2265	83.00	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
143	20230706	110714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4090	305	2	8.06	10238730650	2579414	268.06	3815	4090	3800	4920	2650	3785	3969.40	40.07	0	97939	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1139	12.17	0.79	12	9.26	336.00	5157.00	4480	20220927	-8.71	2265	20230103	80.57	4090	0.00	20230706	2265	80.57	20230103	4480	-8.71	20220927	2265	80.57	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
144	20230706	100709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3975	190	2	5.02	5185638125	1322706	137.46	3815	3980	3800	4920	2650	3785	3920.48	40.07	0	-18958	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1107	11.83	0.77	12	4.75	336.00	5157.00	4480	20220927	-11.27	2265	20230103	75.50	4000	-0.62	20230515	2265	75.50	20230103	4480	-11.27	20220927	2265	75.50	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
145	20230706	090708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3850	65	2	1.72	496609090	129203	13.43	3815	3865	3800	4920	2650	3785	3843.63	40.07	0	25349	3908	3846	3798	3736	3688	3822	3712	28	1135	100	2270	5	1	27841064	1072	11.46	0.75	12	0.46	336.00	5157.00	4480	20220927	-14.06	2265	20230103	69.98	4000	-3.75	20230515	2265	69.98	20230103	4480	-14.06	20220927	2265	69.98	20230103	5.91	N	123410	100	27 억	11157020	N	N	0	N	N
146	20230705	160706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3785	-45	5	-1.17	3467645945	913670	82.17	3840	3860	3750	4975	2685	3830	3795.30	40.26	0	-48777	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1054	11.26	0.73	12	3.28	336.00	5157.00	4480	20220927	-15.51	2265	20230103	67.11	4000	-5.38	20230515	2265	67.11	20230103	4480	-15.51	20220927	2265	67.11	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
147	20230705	150703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3765	-65	5	-1.70	3264783760	859880	77.33	3840	3860	3750	4975	2685	3830	3796.79	40.26	0	-64023	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1048	11.21	0.73	12	3.09	336.00	5157.00	4480	20220927	-15.96	2265	20230103	66.23	4000	-5.88	20230515	2265	66.23	20230103	4480	-15.96	20220927	2265	66.23	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
148	20230705	140657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3760	-70	5	-1.83	2901659900	763441	68.66	3840	3860	3750	4975	2685	3830	3800.77	40.26	0	-37660	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1047	11.19	0.73	12	2.74	336.00	5157.00	4480	20220927	-16.07	2265	20230103	66.00	4000	-6.00	20230515	2265	66.00	20230103	4480	-16.07	20220927	2265	66.00	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
149	20230705	130658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3800	-30	5	-0.78	2377005740	624297	56.14	3840	3860	3765	4975	2685	3830	3807.49	40.26	0	-18632	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1058	11.31	0.74	12	2.24	336.00	5157.00	4480	20220927	-15.18	2265	20230103	67.77	4000	-5.00	20230515	2265	67.77	20230103	4480	-15.18	20220927	2265	67.77	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
150	20230705	120658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3805	-25	5	-0.65	2157881635	566558	50.95	3840	3860	3765	4975	2685	3830	3808.76	40.26	0	-14026	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1059	11.32	0.74	12	2.03	336.00	5157.00	4480	20220927	-15.07	2265	20230103	67.99	4000	-4.88	20230515	2265	67.99	20230103	4480	-15.07	20220927	2265	67.99	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
151	20230705	110705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3790	-40	5	-1.04	1779201835	466810	41.98	3840	3860	3765	4975	2685	3830	3811.40	40.26	0	-50663	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1055	11.28	0.73	12	1.68	336.00	5157.00	4480	20220927	-15.40	2265	20230103	67.33	4000	-5.25	20230515	2265	67.33	20230103	4480	-15.40	20220927	2265	67.33	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
152	20230705	100659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3820	-10	5	-0.26	1289964180	337945	30.39	3840	3860	3765	4975	2685	3830	3817.08	40.26	0	-32969	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1064	11.37	0.74	12	1.21	336.00	5157.00	4480	20220927	-14.73	2265	20230103	68.65	4000	-4.50	20230515	2265	68.65	20230103	4480	-14.73	20220927	2265	68.65	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
153	20230705	090657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3790	-40	5	-1.04	446273935	116881	10.51	3840	3860	3765	4975	2685	3830	3818.19	40.26	0	-57965	3923	3876	3803	3756	3683	3900	3780	28	1145	100	2290	5	1	27841064	1055	11.28	0.73	12	0.42	336.00	5157.00	4480	20220927	-15.40	2265	20230103	67.33	4000	-5.25	20230515	2265	67.33	20230103	4480	-15.40	20220927	2265	67.33	20230103	5.87	N	123410	100	27 억	11210176	N	N	0	N	N
154	20230704	160656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3830	85	2	2.27	4119040235	1083264	102.94	3800	3850	3730	4865	2625	3745	3802.31	40.22	0	15705	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1066	11.40	0.74	12	3.89	336.00	5157.00	4480	20220927	-14.51	2265	20230103	69.09	4000	-4.25	20230515	2265	69.09	20230103	4480	-14.51	20220927	2265	69.09	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
155	20230704	150648	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3805	60	2	1.60	3675295825	967128	91.91	3800	3850	3730	4865	2625	3745	3800.22	40.22	0	42367	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1059	11.32	0.74	12	3.47	336.00	5157.00	4480	20220927	-15.07	2265	20230103	67.99	4000	-4.88	20230515	2265	67.99	20230103	4480	-15.07	20220927	2265	67.99	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
156	20230704	140653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3800	55	2	1.47	3362063540	884773	84.08	3800	3850	3730	4865	2625	3745	3799.92	40.22	0	71874	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1058	11.31	0.74	12	3.18	336.00	5157.00	4480	20220927	-15.18	2265	20230103	67.77	4000	-5.00	20230515	2265	67.77	20230103	4480	-15.18	20220927	2265	67.77	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
157	20230704	130643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3810	65	2	1.74	3092811930	813836	77.34	3800	3850	3730	4865	2625	3745	3800.29	40.22	0	81523	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1061	11.34	0.74	12	2.92	336.00	5157.00	4480	20220927	-14.96	2265	20230103	68.21	4000	-4.75	20230515	2265	68.21	20230103	4480	-14.96	20220927	2265	68.21	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
158	20230704	120650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3815	70	2	1.87	2826030650	743713	70.67	3800	3850	3730	4865	2625	3745	3799.89	40.22	0	80465	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1062	11.35	0.74	12	2.67	336.00	5157.00	4480	20220927	-14.84	2265	20230103	68.43	4000	-4.62	20230515	2265	68.43	20230103	4480	-14.84	20220927	2265	68.43	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
159	20230704	110645	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3825	80	2	2.14	2518916785	663157	63.02	3800	3850	3730	4865	2625	3745	3798.37	40.22	0	78993	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1065	11.38	0.74	12	2.38	336.00	5157.00	4480	20220927	-14.62	2265	20230103	68.87	4000	-4.38	20230515	2265	68.87	20230103	4480	-14.62	20220927	2265	68.87	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
160	20230704	100644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3770	25	2	0.67	1340462510	354196	33.66	3800	3830	3730	4865	2625	3745	3784.52	40.22	0	25888	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1050	11.22	0.73	12	1.27	336.00	5157.00	4480	20220927	-15.85	2265	20230103	66.45	4000	-5.75	20230515	2265	66.45	20230103	4480	-15.85	20220927	2265	66.45	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
161	20230704	090641	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3780	35	2	0.93	217908385	57655	5.48	3800	3800	3750	4865	2625	3745	3779.52	40.22	0	-3969	3838	3791	3743	3696	3648	3767	3672	28	1120	100	2240	5	1	27841064	1052	11.25	0.73	12	0.21	336.00	5157.00	4480	20220927	-15.62	2265	20230103	66.89	4000	-5.50	20230515	2265	66.89	20230103	4480	-15.62	20220927	2265	66.89	20230103	5.58	N	123410	100	27 억	11196786	N	N	0	N	N
162	20230703	160635	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3745	90	2	2.46	3887949750	1038160	98.32	3765	3790	3695	4750	2560	3655	3745.04	40.25	0	-16087	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1043	11.15	0.73	12	3.73	336.00	5157.00	4480	20220927	-16.41	2265	20230103	65.34	4000	-6.38	20230515	2265	65.34	20230103	4480	-16.41	20220927	2265	65.34	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
163	20230703	150643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3740	85	2	2.33	3725821295	994877	94.22	3765	3790	3695	4750	2560	3655	3745.01	40.25	0	-27819	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1041	11.13	0.73	12	3.57	336.00	5157.00	4480	20220927	-16.52	2265	20230103	65.12	4000	-6.50	20230515	2265	65.12	20230103	4480	-16.52	20220927	2265	65.12	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
164	20230703	140641	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3735	80	2	2.19	3536575210	944388	89.44	3765	3790	3695	4750	2560	3655	3744.83	40.25	0	-32276	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1040	11.12	0.72	12	3.39	336.00	5157.00	4480	20220927	-16.63	2265	20230103	64.90	4000	-6.62	20230515	2265	64.90	20230103	4480	-16.63	20220927	2265	64.90	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
165	20230703	130637	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3750	95	2	2.60	3219193060	859722	81.42	3765	3790	3695	4750	2560	3655	3744.46	40.25	0	-51576	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1044	11.16	0.73	12	3.09	336.00	5157.00	4480	20220927	-16.29	2265	20230103	65.56	4000	-6.25	20230515	2265	65.56	20230103	4480	-16.29	20220927	2265	65.56	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
166	20230703	120644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3760	105	2	2.87	3000328310	801379	75.90	3765	3790	3695	4750	2560	3655	3743.96	40.25	0	-60849	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1047	11.19	0.73	12	2.88	336.00	5157.00	4480	20220927	-16.07	2265	20230103	66.00	4000	-6.00	20230515	2265	66.00	20230103	4480	-16.07	20220927	2265	66.00	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
167	20230703	110639	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3755	100	2	2.74	2632409445	703584	66.63	3765	3790	3695	4750	2560	3655	3741.43	40.25	0	-81613	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1045	11.18	0.73	12	2.53	336.00	5157.00	4480	20220927	-16.18	2265	20230103	65.78	4000	-6.12	20230515	2265	65.78	20230103	4480	-16.18	20220927	2265	65.78	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
168	20230703	100628	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3710	55	2	1.50	1508303825	404312	38.29	3765	3765	3695	4750	2560	3655	3730.55	40.25	0	-106146	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1033	11.04	0.72	12	1.45	336.00	5157.00	4480	20220927	-17.19	2265	20230103	63.80	4000	-7.25	20230515	2265	63.80	20230103	4480	-17.19	20220927	2265	63.80	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N
169	20230703	090635	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	3725	70	2	1.92	664792755	177656	16.83	3765	3765	3705	4750	2560	3655	3742.03	40.25	0	-72208	3785	3720	3645	3580	3505	3752	3612	28	1095	100	2190	5	1	27841064	1037	11.09	0.72	12	0.64	336.00	5157.00	4480	20220927	-16.85	2265	20230103	64.46	4000	-6.88	20230515	2265	64.46	20230103	4480	-16.85	20220927	2265	64.46	20230103	5.68	N	123410	100	27 억	11206884	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History