KissMeData/123750/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160816	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3585	115	2	3.31	213332910	60001	98.92	3510	3600	3470	4510	2430	3470	3555.49	3.09	0	17993	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	457	-65.18	1.68	12	0.47	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3340	7.34	20230728	6260	-42.73	20220926	2955	21.32	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
3	20230731	150817	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3595	125	2	3.60	199175350	56060	92.42	3510	3600	3470	4510	2430	3470	3552.90	3.09	0	16762	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	458	-65.36	1.69	12	0.44	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3340	7.63	20230728	6260	-42.57	20220926	2955	21.66	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
4	20230731	140820	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3590	120	2	3.46	157044790	44293	73.02	3510	3595	3470	4510	2430	3470	3545.59	3.09	0	12707	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	458	-65.27	1.68	12	0.35	-55.00	2131.00	6260	20220926	-42.65	2955	20220930	21.49	5710	-37.13	20230407	3340	7.49	20230728	6260	-42.65	20220926	2955	21.49	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
5	20230731	130820	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3570	100	2	2.88	126816330	35850	59.10	3510	3585	3470	4510	2430	3470	3537.42	3.09	0	11147	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	455	-64.91	1.68	12	0.28	-55.00	2131.00	6260	20220926	-42.97	2955	20220930	20.81	5710	-37.48	20230407	3340	6.89	20230728	6260	-42.97	20220926	2955	20.81	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
6	20230731	120828	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3580	110	2	3.17	119833825	33896	55.88	3510	3585	3470	4510	2430	3470	3535.34	3.09	0	10839	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	456	-65.09	1.68	12	0.27	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3340	7.19	20230728	6260	-42.81	20220926	2955	21.15	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
7	20230731	110830	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3575	105	2	3.03	107418400	30419	50.15	3510	3585	3470	4510	2430	3470	3531.29	3.09	0	9558	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	456	-65.00	1.68	12	0.24	-55.00	2131.00	6260	20220926	-42.89	2955	20220930	20.98	5710	-37.39	20230407	3340	7.04	20230728	6260	-42.89	20220926	2955	20.98	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
8	20230731	100826	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3545	75	2	2.16	61944840	17630	29.07	3510	3565	3470	4510	2430	3470	3513.60	3.09	0	5270	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	452	-64.45	1.66	12	0.14	-55.00	2131.00	6260	20220926	-43.37	2955	20220930	19.97	5710	-37.92	20230407	3340	6.14	20230728	6260	-43.37	20220926	2955	19.97	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
9	20230731	090818	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3470	0	3	0.00	9238240	2638	4.35	3510	3510	3470	4510	2430	3470	3501.99	3.09	0	206	3590	3530	3435	3375	3280	3560	3405	64	1040	500	2350	5	1	12746297	442	-63.09	1.63	12	0.02	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3340	3.89	20230728	6260	-44.57	20220926	2955	17.43	20220930	3.08	N	123750	500	63 억	394438	N	N	N	N
10	20230728	160819	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3470	45	2	1.31	208728085	60655	56.19	3405	3495	3340	4450	2400	3425	3441.36	3.04	0	9989	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	442	-63.09	1.63	12	0.48	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3340	3.89	20230728	6260	-44.57	20220926	2955	17.43	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
11	20230728	150819	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3475	50	2	1.46	196666710	57181	52.97	3405	3495	3340	4450	2400	3425	3439.48	3.04	0	8545	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	443	-63.18	1.63	12	0.45	-55.00	2131.00	6260	20220926	-44.49	2955	20220930	17.60	5710	-39.14	20230407	3340	4.04	20230728	6260	-44.49	20220926	2955	17.60	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
12	20230728	140816	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3465	40	2	1.17	159575875	46468	43.04	3405	3495	3340	4450	2400	3425	3434.19	3.04	0	7365	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	442	-63.00	1.63	12	0.36	-55.00	2131.00	6260	20220926	-44.65	2955	20220930	17.26	5710	-39.32	20230407	3340	3.74	20230728	6260	-44.65	20220926	2955	17.26	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
13	20230728	130819	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3465	40	2	1.17	149879500	43662	40.44	3405	3495	3340	4450	2400	3425	3432.80	3.04	0	5338	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	442	-63.00	1.63	12	0.34	-55.00	2131.00	6260	20220926	-44.65	2955	20220930	17.26	5710	-39.32	20230407	3340	3.74	20230728	6260	-44.65	20220926	2955	17.26	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
14	20230728	120817	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3485	60	2	1.75	125504000	36633	33.93	3405	3490	3340	4450	2400	3425	3425.99	3.04	0	5849	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	444	-63.36	1.64	12	0.29	-55.00	2131.00	6260	20220926	-44.33	2955	20220930	17.94	5710	-38.97	20230407	3340	4.34	20230728	6260	-44.33	20220926	2955	17.94	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
15	20230728	110824	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3470	45	2	1.31	111339140	32564	30.16	3405	3490	3340	4450	2400	3425	3419.00	3.04	0	5739	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	442	-63.09	1.63	12	0.26	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3340	3.89	20230728	6260	-44.57	20220926	2955	17.43	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
16	20230728	100814	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3425	0	3	0.00	78734935	23100	21.40	3405	3440	3340	4450	2400	3425	3408.11	3.04	0	3918	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	437	-62.27	1.61	12	0.18	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3340	2.54	20230728	6260	-45.29	20220926	2955	15.91	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
17	20230728	090822	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3385	-40	5	-1.17	19299860	5696	5.28	3405	3405	3340	4450	2400	3425	3385.19	3.04	0	1053	3531	3477	3426	3372	3321	3505	3400	64	1025	500	2320	5	1	12746297	431	-61.55	1.59	12	0.04	-55.00	2131.00	6260	20220926	-45.93	2955	20220930	14.55	5710	-40.72	20230407	3340	1.35	20230728	6260	-45.93	20220926	2955	14.55	20220930	3.03	N	123750	500	63 억	387037	N	N	N	N
18	20230727	160815	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3425	-15	5	-0.44	367735400	107464	44.22	3420	3480	3375	4470	2410	3440	3421.94	3.07	33242	-2959	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	437	-62.27	1.61	12	0.84	-55.00	2131.00	6260	20220926	-45.29	2955	20220930	15.91	5710	-40.02	20230407	3365	1.78	20230726	6260	-45.29	20220926	2955	15.91	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
19	20230727	150816	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3395	-45	5	-1.31	348572880	101846	41.91	3420	3480	3375	4470	2410	3440	3422.55	3.07	33242	-1613	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	433	-61.73	1.59	12	0.80	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3365	0.89	20230726	6260	-45.77	20220926	2955	14.89	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
20	20230727	140811	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3410	-30	5	-0.87	307648040	89828	36.96	3420	3480	3375	4470	2410	3440	3424.86	3.07	33242	-1106	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	435	-62.00	1.60	12	0.70	-55.00	2131.00	6260	20220926	-45.53	2955	20220930	15.40	5710	-40.28	20230407	3365	1.34	20230726	6260	-45.53	20220926	2955	15.40	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
21	20230727	130812	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3395	-45	5	-1.31	284149250	82947	34.13	3420	3480	3375	4470	2410	3440	3425.67	3.07	33242	-860	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	433	-61.73	1.59	12	0.65	-55.00	2131.00	6260	20220926	-45.77	2955	20220930	14.89	5710	-40.54	20230407	3365	0.89	20230726	6260	-45.77	20220926	2955	14.89	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
22	20230727	120813	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3410	-30	5	-0.87	215744825	62817	25.85	3420	3480	3395	4470	2410	3440	3434.50	3.07	33242	1368	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	435	-62.00	1.60	12	0.49	-55.00	2131.00	6260	20220926	-45.53	2955	20220930	15.40	5710	-40.28	20230407	3365	1.34	20230726	6260	-45.53	20220926	2955	15.40	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
23	20230727	110815	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3475	35	2	1.02	127852785	37210	15.31	3420	3480	3395	4470	2410	3440	3435.98	3.07	33242	2176	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	443	-63.18	1.63	12	0.29	-55.00	2131.00	6260	20220926	-44.49	2955	20220930	17.60	5710	-39.14	20230407	3365	3.27	20230726	6260	-44.49	20220926	2955	17.60	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
24	20230727	100813	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3450	10	2	0.29	109377095	31881	13.12	3420	3480	3395	4470	2410	3440	3430.79	3.07	33242	1508	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	440	-62.73	1.62	12	0.25	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3365	2.53	20230726	6260	-44.89	20220926	2955	16.75	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
25	20230727	090811	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3450	10	2	0.29	17617030	5143	2.12	3420	3450	3420	4470	2410	3440	3425.44	3.07	33242	1012	3783	3611	3488	3316	3193	3550	3255	64	1030	500	2330	5	1	12746297	440	-62.73	1.62	12	0.04	-55.00	2131.00	6260	20220926	-44.89	2955	20220930	16.75	5710	-39.58	20230407	3365	2.53	20230726	6260	-44.89	20220926	2955	16.75	20220930	3.01	N	123750	500	63 억	391096	N	N	N	N
26	20230726	160810	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3440	-125	5	-3.51	839086130	242404	185.94	3600	3660	3365	4630	2500	3565	3461.54	2.81	0	30884	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	438	-62.55	1.61	12	1.90	-55.00	2131.00	6260	20220926	-45.05	2955	20220930	16.41	5710	-39.75	20230407	3365	2.23	20230726	6260	-45.05	20220926	2955	16.41	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
27	20230726	150815	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3420	-145	5	-4.07	816459000	235792	180.87	3600	3660	3365	4630	2500	3565	3462.62	2.81	0	29964	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	436	-62.18	1.60	12	1.85	-55.00	2131.00	6260	20220926	-45.37	2955	20220930	15.74	5710	-40.11	20230407	3365	1.63	20230726	6260	-45.37	20220926	2955	15.74	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
28	20230726	140809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3415	-150	5	-4.21	766378995	221167	169.65	3600	3660	3365	4630	2500	3565	3465.16	2.81	0	28594	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	435	-62.09	1.60	12	1.74	-55.00	2131.00	6260	20220926	-45.45	2955	20220930	15.57	5710	-40.19	20230407	3365	1.49	20230726	6260	-45.45	20220926	2955	15.57	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
29	20230726	130807	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3400	-165	5	-4.63	657900815	189569	145.41	3600	3660	3365	4630	2500	3565	3470.51	2.81	0	26859	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	433	-61.82	1.60	12	1.49	-55.00	2131.00	6260	20220926	-45.69	2955	20220930	15.06	5710	-40.46	20230407	3365	1.04	20230726	6260	-45.69	20220926	2955	15.06	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
30	20230726	120809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3445	-120	5	-3.37	581202360	167000	128.10	3600	3660	3365	4630	2500	3565	3480.25	2.81	0	28190	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	439	-62.64	1.62	12	1.31	-55.00	2131.00	6260	20220926	-44.97	2955	20220930	16.58	5710	-39.67	20230407	3365	2.38	20230726	6260	-44.97	20220926	2955	16.58	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
31	20230726	110804	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3470	-95	5	-2.66	506201410	145227	111.40	3600	3660	3365	4630	2500	3565	3485.59	2.81	0	20412	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	442	-63.09	1.63	12	1.14	-55.00	2131.00	6260	20220926	-44.57	2955	20220930	17.43	5710	-39.23	20230407	3365	3.12	20230726	6260	-44.57	20220926	2955	17.43	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
32	20230726	100811	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3495	-70	5	-1.96	261332635	73828	56.63	3600	3660	3460	4630	2500	3565	3539.75	2.81	0	8368	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	445	-63.55	1.64	12	0.58	-55.00	2131.00	6260	20220926	-44.17	2955	20220930	18.27	5710	-38.79	20230407	3380	3.40	20230710	6260	-44.17	20220926	2955	18.27	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
33	20230726	090805	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	0	3	0.00	52471090	14513	11.13	3600	3660	3565	4630	2500	3565	3615.45	2.81	0	3201	3758	3661	3603	3506	3448	3632	3477	64	1065	500	2420	5	1	12746297	454	-64.82	1.67	12	0.11	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	3.11	N	123750	500	63 억	357854	N	N	N	N
34	20230725	160804	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	-60	5	-1.66	467763390	129661	44.49	3625	3700	3545	4710	2540	3625	3607.59	2.91	0	-12893	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	454	-64.82	1.67	12	1.02	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
35	20230725	150755	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3575	-50	5	-1.38	445927765	123538	42.39	3625	3700	3545	4710	2540	3625	3609.64	2.91	0	-12319	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	456	-65.00	1.68	12	0.97	-55.00	2131.00	6260	20220926	-42.89	2955	20220930	20.98	5710	-37.39	20230407	3380	5.77	20230710	6260	-42.89	20220926	2955	20.98	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
36	20230725	140755	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	-60	5	-1.66	373872990	103261	35.43	3625	3700	3550	4710	2540	3625	3620.66	2.91	0	-13109	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	454	-64.82	1.67	12	0.81	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
37	20230725	130803	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3595	-30	5	-0.83	299753670	82495	28.31	3625	3700	3590	4710	2540	3625	3633.60	2.91	0	-11232	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	458	-65.36	1.69	12	0.65	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3380	6.36	20230710	6260	-42.57	20220926	2955	21.66	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
38	20230725	120802	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3630	5	2	0.14	243549140	66906	22.96	3625	3700	3605	4710	2540	3625	3640.17	2.91	0	-7439	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	463	-66.00	1.70	12	0.52	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3380	7.40	20230710	6260	-42.01	20220926	2955	22.84	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
39	20230725	110800	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3665	40	2	1.10	190907665	52358	17.97	3625	3700	3605	4710	2540	3625	3646.20	2.91	0	-6865	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	467	-66.64	1.72	12	0.41	-55.00	2131.00	6260	20220926	-41.45	2955	20220930	24.03	5710	-35.81	20230407	3380	8.43	20230710	6260	-41.45	20220926	2955	24.03	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
40	20230725	100759	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3645	20	2	0.55	114140560	31221	10.71	3625	3700	3605	4710	2540	3625	3655.89	2.91	0	-54	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	465	-66.27	1.71	12	0.24	-55.00	2131.00	6260	20220926	-41.77	2955	20220930	23.35	5710	-36.16	20230407	3380	7.84	20230710	6260	-41.77	20220926	2955	23.35	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
41	20230725	090759	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3695	70	2	1.93	44386620	12156	4.17	3625	3700	3605	4710	2540	3625	3651.42	2.91	0	3495	4065	3845	3720	3500	3375	3782	3437	64	1085	500	2460	5	1	12746297	471	-67.18	1.73	12	0.10	-55.00	2131.00	6260	20220926	-40.97	2955	20220930	25.04	5710	-35.29	20230407	3380	9.32	20230710	6260	-40.97	20220926	2955	25.04	20220930	3.27	N	123750	500	63 억	370635	N	N	N	N
42	20230724	160801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3625	-240	5	-6.21	1084027160	290452	30.81	3865	3940	3595	5020	2710	3865	3732.19	3.11	0	-26263	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	462	-65.91	1.70	12	2.28	-55.00	2131.00	6260	20220926	-42.09	2955	20220930	22.67	5710	-36.51	20230407	3380	7.25	20230710	6260	-42.09	20220926	2955	22.67	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
43	20230724	150758	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3620	-245	5	-6.34	1061054835	284119	30.14	3865	3940	3595	5020	2710	3865	3734.53	3.11	0	-26503	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	461	-65.82	1.70	12	2.23	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3380	7.10	20230710	6260	-42.17	20220926	2955	22.50	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
44	20230724	140756	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3675	-190	5	-4.92	820208085	217679	23.09	3865	3940	3650	5020	2710	3865	3767.96	3.11	0	-30816	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	468	-66.82	1.72	12	1.71	-55.00	2131.00	6260	20220926	-41.29	2955	20220930	24.37	5710	-35.64	20230407	3380	8.73	20230710	6260	-41.29	20220926	2955	24.37	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
45	20230724	130756	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3685	-180	5	-4.66	774950925	205385	21.79	3865	3940	3650	5020	2710	3865	3773.15	3.11	0	-26251	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	470	-67.00	1.73	12	1.61	-55.00	2131.00	6260	20220926	-41.13	2955	20220930	24.70	5710	-35.46	20230407	3380	9.02	20230710	6260	-41.13	20220926	2955	24.70	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
46	20230724	120758	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3690	-175	5	-4.53	671019775	177256	18.80	3865	3940	3650	5020	2710	3865	3785.58	3.11	0	-19957	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	470	-67.09	1.73	12	1.39	-55.00	2131.00	6260	20220926	-41.05	2955	20220930	24.87	5710	-35.38	20230407	3380	9.17	20230710	6260	-41.05	20220926	2955	24.87	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
47	20230724	110801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3745	-120	5	-3.10	434979870	113385	12.03	3865	3940	3730	5020	2710	3865	3836.30	3.11	0	-30592	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	477	-68.09	1.76	12	0.89	-55.00	2131.00	6260	20220926	-40.18	2955	20220930	26.73	5710	-34.41	20230407	3380	10.80	20230710	6260	-40.18	20220926	2955	26.73	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
48	20230724	100752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3810	-55	5	-1.42	305221055	79080	8.39	3865	3940	3800	5020	2710	3865	3859.65	3.11	0	-28161	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	486	-69.27	1.79	12	0.62	-55.00	2131.00	6260	20220926	-39.14	2955	20220930	28.93	5710	-33.27	20230407	3380	12.72	20230710	6260	-39.14	20220926	2955	28.93	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
49	20230724	090758	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3845	-20	5	-0.52	77800400	20184	2.14	3865	3940	3825	5020	2710	3865	3854.54	3.11	0	-11180	4345	4105	3905	3665	3465	4225	3785	64	1155	500	2620	5	1	12746297	490	-69.91	1.80	12	0.16	-55.00	2131.00	6260	20220926	-38.58	2955	20220930	30.12	5710	-32.66	20230407	3380	13.76	20230710	6260	-38.58	20220926	2955	30.12	20220930	3.21	N	123750	500	63 억	396992	N	N	N	N
50	20230721	160749	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3865	95	2	2.52	3753267100	940314	164.15	3770	4145	3705	4900	2640	3770	3991.54	2.43	0	87477	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	493	-70.27	1.81	12	7.38	-55.00	2131.00	6260	20220926	-38.26	2955	20220930	30.80	5710	-32.31	20230407	3380	14.35	20230710	6260	-38.26	20220926	2955	30.80	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
51	20230721	150752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3860	90	2	2.39	3690063520	923951	161.29	3770	4145	3705	4900	2640	3770	3993.79	2.43	0	89073	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	492	-70.18	1.81	12	7.25	-55.00	2131.00	6260	20220926	-38.34	2955	20220930	30.63	5710	-32.40	20230407	3380	14.20	20230710	6260	-38.34	20220926	2955	30.63	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
52	20230721	140750	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3865	95	2	2.52	3594422705	899157	156.96	3770	4145	3705	4900	2640	3770	3997.55	2.43	0	97191	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	493	-70.27	1.81	12	7.05	-55.00	2131.00	6260	20220926	-38.26	2955	20220930	30.80	5710	-32.31	20230407	3380	14.35	20230710	6260	-38.26	20220926	2955	30.80	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
53	20230721	130752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3875	105	2	2.79	3536309805	884112	154.34	3770	4145	3705	4900	2640	3770	3999.84	2.43	0	101168	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	494	-70.45	1.82	12	6.94	-55.00	2131.00	6260	20220926	-38.10	2955	20220930	31.13	5710	-32.14	20230407	3380	14.64	20230710	6260	-38.10	20220926	2955	31.13	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
54	20230721	120801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3880	110	2	2.92	3447332190	861133	150.32	3770	4145	3705	4900	2640	3770	4003.25	2.43	0	97279	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	495	-70.55	1.82	12	6.76	-55.00	2131.00	6260	20220926	-38.02	2955	20220930	31.30	5710	-32.05	20230407	3380	14.79	20230710	6260	-38.02	20220926	2955	31.30	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
55	20230721	110757	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3975	205	2	5.44	3145370645	784338	136.92	3770	4145	3705	4900	2640	3770	4010.22	2.43	0	89374	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	507	-72.27	1.87	12	6.15	-55.00	2131.00	6260	20220926	-36.50	2955	20220930	34.52	5710	-30.39	20230407	3380	17.60	20230710	6260	-36.50	20220926	2955	34.52	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
56	20230721	100756	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4030	260	2	6.90	2574237185	641342	111.96	3770	4145	3705	4900	2640	3770	4013.83	2.43	0	70967	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	514	-73.27	1.89	12	5.03	-55.00	2131.00	6260	20220926	-35.62	2955	20220930	36.38	5710	-29.42	20230407	3380	19.23	20230710	6260	-35.62	20220926	2955	36.38	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
57	20230721	090755	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3710	-60	5	-1.59	61287925	16370	2.86	3770	3770	3705	4900	2640	3770	3743.92	2.43	0	-4688	4103	3936	3768	3601	3433	4020	3685	64	1130	500	2560	5	1	12746297	473	-67.45	1.74	12	0.13	-55.00	2131.00	6260	20220926	-40.73	2955	20220930	25.55	5710	-35.03	20230407	3380	9.76	20230710	6260	-40.73	20220926	2955	25.55	20220930	3.19	N	123750	500	63 억	310047	N	N	N	N
58	20230720	160748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3770	160	2	4.43	2144329630	567945	198.55	3630	3935	3600	4690	2530	3610	3775.60	2.00	0	59023	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	481	-68.55	1.77	12	4.46	-55.00	2131.00	6260	20220926	-39.78	2955	20220930	27.58	5710	-33.98	20230407	3380	11.54	20230710	6260	-39.78	20220926	2955	27.58	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
59	20230720	150749	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3770	160	2	4.43	2073268405	549076	191.95	3630	3935	3600	4690	2530	3610	3775.92	2.00	0	55682	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	481	-68.55	1.77	12	4.31	-55.00	2131.00	6260	20220926	-39.78	2955	20220930	27.58	5710	-33.98	20230407	3380	11.54	20230710	6260	-39.78	20220926	2955	27.58	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
60	20230720	140747	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3820	210	2	5.82	1907566810	505296	176.65	3630	3935	3600	4690	2530	3610	3775.15	2.00	0	44065	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	487	-69.45	1.79	12	3.96	-55.00	2131.00	6260	20220926	-38.98	2955	20220930	29.27	5710	-33.10	20230407	3380	13.02	20230710	6260	-38.98	20220926	2955	29.27	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
61	20230720	130747	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3790	180	2	4.99	1356953205	362328	126.67	3630	3885	3600	4690	2530	3610	3745.10	2.00	0	41063	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	483	-68.91	1.78	12	2.84	-55.00	2131.00	6260	20220926	-39.46	2955	20220930	28.26	5710	-33.63	20230407	3380	12.13	20230710	6260	-39.46	20220926	2955	28.26	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
62	20230720	120753	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3725	115	2	3.19	1275644585	340703	119.11	3630	3885	3600	4690	2530	3610	3744.15	2.00	0	35885	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	475	-67.73	1.75	12	2.67	-55.00	2131.00	6260	20220926	-40.50	2955	20220930	26.06	5710	-34.76	20230407	3380	10.21	20230710	6260	-40.50	20220926	2955	26.06	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
63	20230720	110751	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3770	160	2	4.43	1148235055	306627	107.19	3630	3885	3600	4690	2530	3610	3744.73	2.00	0	27982	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	481	-68.55	1.77	12	2.41	-55.00	2131.00	6260	20220926	-39.78	2955	20220930	27.58	5710	-33.98	20230407	3380	11.54	20230710	6260	-39.78	20220926	2955	27.58	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
64	20230720	100743	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3745	135	2	3.74	607301705	164081	57.36	3630	3770	3600	4690	2530	3610	3701.23	2.00	0	18023	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	477	-68.09	1.76	12	1.29	-55.00	2131.00	6260	20220926	-40.18	2955	20220930	26.73	5710	-34.41	20230407	3380	10.80	20230710	6260	-40.18	20220926	2955	26.73	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
65	20230720	090744	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3665	55	2	1.52	46414455	12786	4.47	3630	3665	3600	4690	2530	3610	3630.10	2.00	0	-4374	3800	3705	3620	3525	3440	3752	3572	64	1080	500	2450	5	1	12746297	467	-66.64	1.72	12	0.10	-55.00	2131.00	6260	20220926	-41.45	2955	20220930	24.03	5710	-35.81	20230407	3380	8.43	20230710	6260	-41.45	20220926	2955	24.03	20220930	2.93	N	123750	500	63 억	255525	N	N	N	N
66	20230719	160758	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3610	50	2	1.40	1020910895	282371	6.06	3560	3715	3535	4625	2495	3560	3615.50	1.48	0	56635	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	460	-65.64	1.69	12	2.22	-55.00	2131.00	6260	20220926	-42.33	2955	20220930	22.17	5710	-36.78	20230407	3380	6.80	20230710	6260	-42.33	20220926	2955	22.17	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
67	20230719	150758	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3605	45	2	1.26	979071985	270772	5.81	3560	3715	3535	4625	2495	3560	3615.85	1.48	0	56175	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	460	-65.55	1.69	12	2.12	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3380	6.66	20230710	6260	-42.41	20220926	2955	22.00	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
68	20230719	140759	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3620	60	2	1.69	909322435	251444	5.39	3560	3715	3535	4625	2495	3560	3616.40	1.48	0	62498	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	461	-65.82	1.70	12	1.97	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3380	7.10	20230710	6260	-42.17	20220926	2955	22.50	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
69	20230719	130751	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3620	60	2	1.69	846603575	234166	5.02	3560	3715	3535	4625	2495	3560	3615.40	1.48	0	59290	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	461	-65.82	1.70	12	1.84	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3380	7.10	20230710	6260	-42.17	20220926	2955	22.50	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
70	20230719	120801	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3630	70	2	1.97	500443075	139885	3.00	3560	3630	3535	4625	2495	3560	3577.53	1.48	0	44711	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	463	-66.00	1.70	12	1.10	-55.00	2131.00	6260	20220926	-42.01	2955	20220930	22.84	5710	-36.43	20230407	3380	7.40	20230710	6260	-42.01	20220926	2955	22.84	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
71	20230719	110759	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3580	20	2	0.56	377644250	105824	2.27	3560	3620	3535	4625	2495	3560	3568.61	1.48	0	26686	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	456	-65.09	1.68	12	0.83	-55.00	2131.00	6260	20220926	-42.81	2955	20220930	21.15	5710	-37.30	20230407	3380	5.92	20230710	6260	-42.81	20220926	2955	21.15	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
72	20230719	100754	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	5	2	0.14	322961065	90549	1.94	3560	3620	3535	4625	2495	3560	3566.70	1.48	0	18963	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	454	-64.82	1.67	12	0.71	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
73	20230719	090753	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3540	-20	5	-0.56	101783065	28612	0.61	3560	3595	3540	4625	2495	3560	3557.36	1.48	0	7700	4200	3880	3705	3385	3210	4040	3545	64	1065	500	2420	5	1	12746297	451	-64.36	1.66	12	0.22	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3380	4.73	20230710	6260	-43.45	20220926	2955	19.80	20220930	2.95	N	123750	500	63 억	188145	N	N	N	N
74	20230718	160752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	5	2	0.14	17724789870	4653440	6207.98	3530	4025	3530	4620	2490	3555	3809.06	2.85	0	-175768	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	454	-64.73	1.67	12	36.51	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
75	20230718	150751	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3570	15	2	0.42	17571315505	4610393	6150.55	3530	4025	3530	4620	2490	3555	3811.24	2.85	0	-173193	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	455	-64.91	1.68	12	36.17	-55.00	2131.00	6260	20220926	-42.97	2955	20220930	20.81	5710	-37.48	20230407	3380	5.62	20230710	6260	-42.97	20220926	2955	20.81	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
76	20230718	140748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3615	60	2	1.69	17146737010	4492011	5992.62	3530	4025	3530	4620	2490	3555	3817.16	2.85	0	-173862	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	461	-65.73	1.70	12	35.24	-55.00	2131.00	6260	20220926	-42.25	2955	20220930	22.34	5710	-36.69	20230407	3380	6.95	20230710	6260	-42.25	20220926	2955	22.34	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
77	20230718	130748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3595	40	2	1.13	16080248625	4196158	5597.94	3530	4025	3530	4620	2490	3555	3832.14	2.85	0	-174839	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	458	-65.36	1.69	12	32.92	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3380	6.36	20230710	6260	-42.57	20220926	2955	21.66	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
78	20230718	120755	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3915	360	2	10.13	10345369325	2706593	3610.76	3530	4025	3530	4620	2490	3555	3822.28	2.85	0	-170696	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	499	-71.18	1.84	12	21.23	-55.00	2131.00	6260	20220926	-37.46	2955	20220930	32.49	5710	-31.44	20230407	3380	15.83	20230710	6260	-37.46	20220926	2955	32.49	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
79	20230718	110755	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3710	155	2	4.36	3048629910	816913	1089.81	3530	3850	3530	4620	2490	3555	3731.89	2.85	0	-96676	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	473	-67.45	1.74	12	6.41	-55.00	2131.00	6260	20220926	-40.73	2955	20220930	25.55	5710	-35.03	20230407	3380	9.76	20230710	6260	-40.73	20220926	2955	25.55	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
80	20230718	100748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3590	35	2	0.98	124614125	34803	46.43	3530	3625	3530	4620	2490	3555	3580.56	2.85	0	2109	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	458	-65.27	1.68	12	0.27	-55.00	2131.00	6260	20220926	-42.65	2955	20220930	21.49	5710	-37.13	20230407	3380	6.21	20230710	6260	-42.65	20220926	2955	21.49	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
81	20230718	090747	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3590	35	2	0.98	37512870	10575	14.11	3530	3595	3530	4620	2490	3555	3547.32	2.85	0	5133	3665	3610	3555	3500	3445	3637	3527	64	1065	500	2410	5	1	12746297	458	-65.27	1.68	12	0.08	-55.00	2131.00	6260	20220926	-42.65	2955	20220930	21.49	5710	-37.13	20230407	3380	6.21	20230710	6260	-42.65	20220926	2955	21.49	20220930	2.92	N	123750	500	63 억	363486	N	N	N	N
82	20230717	160748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3555	-5	5	-0.14	265232390	74587	85.73	3535	3610	3500	4625	2495	3560	3556.01	2.77	0	11051	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	453	-64.64	1.67	12	0.59	-55.00	2131.00	6260	20220926	-43.21	2955	20220930	20.30	5710	-37.74	20230407	3380	5.18	20230710	6260	-43.21	20220926	2955	20.30	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
83	20230717	150745	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	5	2	0.14	205471660	57805	66.44	3535	3610	3500	4625	2495	3560	3554.57	2.77	0	6458	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	454	-64.82	1.67	12	0.45	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
84	20230717	140748	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3585	25	2	0.70	175738475	49520	56.92	3535	3595	3500	4625	2495	3560	3548.84	2.77	0	4777	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	457	-65.18	1.68	12	0.39	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3380	6.07	20230710	6260	-42.73	20220926	2955	21.32	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
85	20230717	130741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3595	35	2	0.98	152853555	43130	49.58	3535	3595	3500	4625	2495	3560	3544.02	2.77	0	3679	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	458	-65.36	1.69	12	0.34	-55.00	2131.00	6260	20220926	-42.57	2955	20220930	21.66	5710	-37.04	20230407	3380	6.36	20230710	6260	-42.57	20220926	2955	21.66	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
86	20230717	120751	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3550	-10	5	-0.28	117773240	33300	38.28	3535	3580	3500	4625	2495	3560	3536.73	2.77	0	-2030	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	452	-64.55	1.67	12	0.26	-55.00	2131.00	6260	20220926	-43.29	2955	20220930	20.14	5710	-37.83	20230407	3380	5.03	20230710	6260	-43.29	20220926	2955	20.14	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
87	20230717	110741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3575	15	2	0.42	93193570	26387	30.33	3535	3580	3500	4625	2495	3560	3531.80	2.77	0	-2093	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	456	-65.00	1.68	12	0.21	-55.00	2131.00	6260	20220926	-42.89	2955	20220930	20.98	5710	-37.39	20230407	3380	5.77	20230710	6260	-42.89	20220926	2955	20.98	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
88	20230717	100742	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3525	-35	5	-0.98	43217560	12254	14.09	3535	3560	3500	4625	2495	3560	3526.81	2.77	0	-4236	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	449	-64.09	1.65	12	0.10	-55.00	2131.00	6260	20220926	-43.69	2955	20220930	19.29	5710	-38.27	20230407	3380	4.29	20230710	6260	-43.69	20220926	2955	19.29	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
89	20230717	090741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3535	-25	5	-0.70	3377935	956	1.10	3535	3555	3525	4625	2495	3560	3533.38	2.77	0	-146	3670	3615	3560	3505	3450	3587	3477	64	1065	500	2420	5	1	12746297	451	-64.27	1.66	12	0.01	-55.00	2131.00	6260	20220926	-43.53	2955	20220930	19.63	5710	-38.09	20230407	3380	4.59	20230710	6260	-43.53	20220926	2955	19.63	20220930	2.97	N	123750	500	63 억	353134	N	N	N	N
90	20230714	160741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	-40	5	-1.11	307441315	86788	91.94	3615	3615	3505	4680	2520	3600	3542.34	2.87	0	-12653	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	454	-64.73	1.67	12	0.68	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
91	20230714	150745	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3545	-55	5	-1.53	289462225	81727	86.58	3615	3615	3505	4680	2520	3600	3541.82	2.87	0	-12455	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	452	-64.45	1.66	12	0.64	-55.00	2131.00	6260	20220926	-43.37	2955	20220930	19.97	5710	-37.92	20230407	3380	4.88	20230710	6260	-43.37	20220926	2955	19.97	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
92	20230714	140749	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3575	-25	5	-0.69	249772930	70534	74.72	3615	3615	3505	4680	2520	3600	3541.17	2.87	0	-14823	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	456	-65.00	1.68	12	0.55	-55.00	2131.00	6260	20220926	-42.89	2955	20220930	20.98	5710	-37.39	20230407	3380	5.77	20230710	6260	-42.89	20220926	2955	20.98	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
93	20230714	130737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	-35	5	-0.97	211085635	59633	63.18	3615	3615	3505	4680	2520	3600	3539.75	2.87	0	-13676	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	454	-64.82	1.67	12	0.47	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
94	20230714	120738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3530	-70	5	-1.94	190175055	53741	56.93	3615	3615	3505	4680	2520	3600	3538.73	2.87	0	-12861	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	450	-64.18	1.66	12	0.42	-55.00	2131.00	6260	20220926	-43.61	2955	20220930	19.46	5710	-38.18	20230407	3380	4.44	20230710	6260	-43.61	20220926	2955	19.46	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
95	20230714	110746	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3535	-65	5	-1.81	168016605	47464	50.28	3615	3615	3505	4680	2520	3600	3539.87	2.87	0	-12340	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	451	-64.27	1.66	12	0.37	-55.00	2131.00	6260	20220926	-43.53	2955	20220930	19.63	5710	-38.09	20230407	3380	4.59	20230710	6260	-43.53	20220926	2955	19.63	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
96	20230714	100747	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3540	-60	5	-1.67	88646760	24914	26.39	3615	3615	3520	4680	2520	3600	3558.11	2.87	0	-9183	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	451	-64.36	1.66	12	0.20	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3380	4.73	20230710	6260	-43.45	20220926	2955	19.80	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
97	20230714	090744	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3605	5	2	0.14	3385275	939	0.99	3615	3615	3600	4680	2520	3600	3605.19	2.87	0	-249	3703	3651	3618	3566	3533	3635	3550	64	1080	500	2440	5	1	12746297	460	-65.55	1.69	12	0.01	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3380	6.66	20230710	6260	-42.41	20220926	2955	22.00	20220930	3.13	N	123750	500	63 억	365288	N	N	N	N
98	20230713	160740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3600	-35	5	-0.96	339750955	93897	13.89	3645	3670	3585	4725	2545	3635	3618.34	2.89	0	-2998	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	459	-65.45	1.69	12	0.74	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3380	6.51	20230710	6260	-42.49	20220926	2955	21.83	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
99	20230713	150735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3590	-45	5	-1.24	324955820	89781	13.28	3645	3670	3590	4725	2545	3635	3619.43	2.89	0	-2603	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	458	-65.27	1.68	12	0.70	-55.00	2131.00	6260	20220926	-42.65	2955	20220930	21.49	5710	-37.13	20230407	3380	6.21	20230710	6260	-42.65	20220926	2955	21.49	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
100	20230713	140734	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3620	-15	5	-0.41	243959415	67265	9.95	3645	3670	3595	4725	2545	3635	3626.84	2.89	0	712	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	461	-65.82	1.70	12	0.53	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3380	7.10	20230710	6260	-42.17	20220926	2955	22.50	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
101	20230713	130738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3625	-10	5	-0.28	221858325	61163	9.05	3645	3670	3595	4725	2545	3635	3627.33	2.89	0	3015	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	462	-65.91	1.70	12	0.48	-55.00	2131.00	6260	20220926	-42.09	2955	20220930	22.67	5710	-36.51	20230407	3380	7.25	20230710	6260	-42.09	20220926	2955	22.67	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
102	20230713	120734	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3645	10	2	0.28	186551255	51448	7.61	3645	3670	3595	4725	2545	3635	3626.02	2.89	0	7332	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	465	-66.27	1.71	12	0.40	-55.00	2131.00	6260	20220926	-41.77	2955	20220930	23.35	5710	-36.16	20230407	3380	7.84	20230710	6260	-41.77	20220926	2955	23.35	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
103	20230713	110737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3640	5	2	0.14	176603700	48716	7.21	3645	3670	3595	4725	2545	3635	3625.17	2.89	0	8626	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	464	-66.18	1.71	12	0.38	-55.00	2131.00	6260	20220926	-41.85	2955	20220930	23.18	5710	-36.25	20230407	3380	7.69	20230710	6260	-41.85	20220926	2955	23.18	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
104	20230713	100733	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3635	0	3	0.00	80637440	22178	3.28	3645	3670	3615	4725	2545	3635	3635.92	2.89	0	6575	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	463	-66.09	1.71	12	0.17	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3380	7.54	20230710	6260	-41.93	20220926	2955	23.01	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
105	20230713	090720	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3625	-10	5	-0.28	35301780	9684	1.43	3645	3670	3625	4725	2545	3635	3645.37	2.89	0	4594	4115	3875	3710	3470	3305	3837	3432	64	1090	500	2470	5	1	12746297	462	-65.91	1.70	12	0.08	-55.00	2131.00	6260	20220926	-42.09	2955	20220930	22.67	5710	-36.51	20230407	3380	7.25	20230710	6260	-42.09	20220926	2955	22.67	20220930	3.05	N	123750	500	63 억	367841	N	N	N	N
106	20230712	160731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3635	70	2	1.96	2506002545	673676	771.22	3635	3950	3545	4630	2500	3565	3719.95	2.45	0	54647	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	463	-66.09	1.71	12	5.29	-55.00	2131.00	6260	20220926	-41.93	2955	20220930	23.01	5710	-36.34	20230407	3380	7.54	20230710	6260	-41.93	20220926	2955	23.01	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
107	20230712	150727	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3625	60	2	1.68	2441114360	655780	750.73	3635	3950	3545	4630	2500	3565	3722.46	2.45	0	45932	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	462	-65.91	1.70	12	5.14	-55.00	2131.00	6260	20220926	-42.09	2955	20220930	22.67	5710	-36.51	20230407	3380	7.25	20230710	6260	-42.09	20220926	2955	22.67	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
108	20230712	140725	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3625	60	2	1.68	2364066525	634494	726.36	3635	3950	3545	4630	2500	3565	3725.91	2.45	0	36863	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	462	-65.91	1.70	12	4.98	-55.00	2131.00	6260	20220926	-42.09	2955	20220930	22.67	5710	-36.51	20230407	3380	7.25	20230710	6260	-42.09	20220926	2955	22.67	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
109	20230712	130727	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3600	35	2	0.98	2258139565	605115	692.73	3635	3950	3545	4630	2500	3565	3731.75	2.45	0	24698	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	459	-65.45	1.69	12	4.75	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3380	6.51	20230710	6260	-42.49	20220926	2955	21.83	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
110	20230712	120729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3585	20	2	0.56	271751885	75339	86.25	3635	3690	3545	4630	2500	3565	3607.05	2.45	0	12174	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	457	-65.18	1.68	12	0.59	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3380	6.07	20230710	6260	-42.73	20220926	2955	21.32	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
111	20230712	110729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	-5	5	-0.14	235177175	65082	74.51	3635	3690	3545	4630	2500	3565	3613.55	2.45	0	17734	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	454	-64.73	1.67	12	0.51	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
112	20230712	100729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3620	55	2	1.54	158282350	43569	49.88	3635	3690	3600	4630	2500	3565	3632.91	2.45	0	19070	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	461	-65.82	1.70	12	0.34	-55.00	2131.00	6260	20220926	-42.17	2955	20220930	22.50	5710	-36.60	20230407	3380	7.10	20230710	6260	-42.17	20220926	2955	22.50	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
113	20230712	090730	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3675	110	2	3.09	69215760	18880	21.61	3635	3690	3615	4630	2500	3565	3666.09	2.45	0	4658	3668	3616	3563	3511	3458	3642	3537	64	1065	500	2420	5	1	12746297	468	-66.82	1.72	12	0.15	-55.00	2131.00	6260	20220926	-41.29	2955	20220930	24.37	5710	-35.64	20230407	3380	8.73	20230710	6260	-41.29	20220926	2955	24.37	20220930	3.12	N	123750	500	63 억	311756	N	N	N	N
114	20230711	160720	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	15	2	0.42	311208935	87306	54.44	3510	3615	3510	4615	2485	3550	3564.58	2.32	0	14499	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	454	-64.82	1.67	12	0.68	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3380	5.47	20230710	6260	-43.05	20220926	2955	20.64	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
115	20230711	150717	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3600	50	2	1.41	271420320	76173	47.50	3510	3615	3510	4615	2485	3550	3563.21	2.32	0	10513	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	459	-65.45	1.69	12	0.60	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3380	6.51	20230710	6260	-42.49	20220926	2955	21.83	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
116	20230711	140713	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3555	5	2	0.14	223208970	62698	39.10	3510	3615	3510	4615	2485	3550	3560.07	2.32	0	5532	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	453	-64.64	1.67	12	0.49	-55.00	2131.00	6260	20220926	-43.21	2955	20220930	20.30	5710	-37.74	20230407	3380	5.18	20230710	6260	-43.21	20220926	2955	20.30	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
117	20230711	130705	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3540	-10	5	-0.28	182569385	51217	31.94	3510	3615	3510	4615	2485	3550	3564.62	2.32	0	8386	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	451	-64.36	1.66	12	0.40	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3380	4.73	20230710	6260	-43.45	20220926	2955	19.80	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
118	20230711	120722	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	10	2	0.28	146768310	41150	25.66	3510	3615	3510	4615	2485	3550	3566.67	2.32	0	6952	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	454	-64.73	1.67	12	0.32	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
119	20230711	110726	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3585	35	2	0.99	81353070	22787	14.21	3510	3615	3510	4615	2485	3550	3570.15	2.32	0	2716	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	457	-65.18	1.68	12	0.18	-55.00	2131.00	6260	20220926	-42.73	2955	20220930	21.32	5710	-37.22	20230407	3380	6.07	20230710	6260	-42.73	20220926	2955	21.32	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
120	20230711	100723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3600	50	2	1.41	59357425	16655	10.39	3510	3615	3510	4615	2485	3550	3563.94	2.32	0	3224	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	459	-65.45	1.69	12	0.13	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3380	6.51	20230710	6260	-42.49	20220926	2955	21.83	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
121	20230711	090721	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	10	2	0.28	20709810	5879	3.67	3510	3580	3510	4615	2485	3550	3522.68	2.32	0	876	3716	3632	3506	3422	3296	3675	3465	64	1065	500	2410	5	1	12746297	454	-64.73	1.67	12	0.05	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.27	N	123750	500	63 억	295722	N	N	N	N
122	20230710	160716	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3550	-5	5	-0.14	559387085	160230	80.88	3490	3590	3380	4620	2490	3555	3491.15	2.08	0	30538	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	452	-64.55	1.67	12	1.26	-55.00	2131.00	6260	20220926	-43.29	2955	20220930	20.14	5710	-37.83	20230407	3380	5.03	20230710	6260	-43.29	20220926	2955	20.14	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
123	20230710	150717	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	5	2	0.14	516724075	148204	74.81	3490	3580	3380	4620	2490	3555	3486.57	2.08	0	28514	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	454	-64.73	1.67	12	1.16	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
124	20230710	140710	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	5	2	0.14	485075605	139299	70.31	3490	3580	3380	4620	2490	3555	3482.26	2.08	0	27278	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	454	-64.73	1.67	12	1.09	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3380	5.33	20230710	6260	-43.13	20220926	2955	20.47	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
125	20230710	130702	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3535	-20	5	-0.56	444213375	127806	64.51	3490	3580	3380	4620	2490	3555	3475.68	2.08	0	24405	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	451	-64.27	1.66	12	1.00	-55.00	2131.00	6260	20220926	-43.53	2955	20220930	19.63	5710	-38.09	20230407	3380	4.59	20230710	6260	-43.53	20220926	2955	19.63	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
126	20230710	120720	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3540	-15	5	-0.42	387640065	111780	56.42	3490	3570	3380	4620	2490	3555	3467.88	2.08	0	17602	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	451	-64.36	1.66	12	0.88	-55.00	2131.00	6260	20220926	-43.45	2955	20220930	19.80	5710	-38.00	20230407	3380	4.73	20230710	6260	-43.45	20220926	2955	19.80	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
127	20230710	110717	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3510	-45	5	-1.27	349601890	100982	50.97	3490	3570	3380	4620	2490	3555	3462.02	2.08	0	10464	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	447	-63.82	1.65	12	0.79	-55.00	2131.00	6260	20220926	-43.93	2955	20220930	18.78	5710	-38.53	20230407	3380	3.85	20230710	6260	-43.93	20220926	2955	18.78	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
128	20230710	100718	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3515	-40	5	-1.13	300691810	87092	43.96	3490	3570	3380	4620	2490	3555	3452.58	2.08	0	10663	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	448	-63.91	1.65	12	0.68	-55.00	2131.00	6260	20220926	-43.85	2955	20220930	18.95	5710	-38.44	20230407	3380	3.99	20230710	6260	-43.85	20220926	2955	18.95	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
129	20230710	090712	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3460	-95	5	-2.67	89636970	25700	12.97	3490	3570	3460	4620	2490	3555	3487.82	2.08	0	4935	3838	3696	3613	3471	3388	3655	3430	64	1065	500	2410	5	1	12746297	441	-62.91	1.62	12	0.20	-55.00	2131.00	6260	20220926	-44.73	2955	20220930	17.09	5710	-39.40	20230407	3460	0.00	20230710	6260	-44.73	20220926	2955	17.09	20220930	3.18	N	123750	500	63 억	265155	N	N	N	N
130	20230707	160709	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3555	-185	5	-4.95	710675365	196042	56.12	3735	3755	3530	4860	2620	3740	3623.50	2.19	0	-14604	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	453	-64.64	1.67	12	1.54	-55.00	2131.00	6260	20220926	-43.21	2955	20220930	20.30	5710	-37.74	20230407	3530	0.71	20230707	6260	-43.21	20220926	2955	20.30	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
131	20230707	150709	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3560	-180	5	-4.81	652110070	179620	51.42	3735	3755	3530	4860	2620	3740	3628.79	2.19	0	-17442	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	454	-64.73	1.67	12	1.41	-55.00	2131.00	6260	20220926	-43.13	2955	20220930	20.47	5710	-37.65	20230407	3530	0.85	20230707	6260	-43.13	20220926	2955	20.47	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
132	20230707	140723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3565	-175	5	-4.68	546846665	150046	42.95	3735	3755	3530	4860	2620	3740	3642.74	2.19	0	-20102	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	454	-64.82	1.67	12	1.18	-55.00	2131.00	6260	20220926	-43.05	2955	20220930	20.64	5710	-37.57	20230407	3530	0.99	20230707	6260	-43.05	20220926	2955	20.64	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
133	20230707	130715	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3600	-140	5	-3.74	423575430	115483	33.06	3735	3755	3560	4860	2620	3740	3666.10	2.19	0	-16115	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	459	-65.45	1.69	12	0.91	-55.00	2131.00	6260	20220926	-42.49	2955	20220930	21.83	5710	-36.95	20230407	3560	1.12	20230707	6260	-42.49	20220926	2955	21.83	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
134	20230707	120717	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3605	-135	5	-3.61	375877975	102194	29.25	3735	3755	3590	4860	2620	3740	3676.37	2.19	0	-15643	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	460	-65.55	1.69	12	0.80	-55.00	2131.00	6260	20220926	-42.41	2955	20220930	22.00	5710	-36.87	20230407	3590	0.42	20230707	6260	-42.41	20220926	2955	22.00	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
135	20230707	110719	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3665	-75	5	-2.01	286310675	77425	22.16	3735	3755	3650	4860	2620	3740	3696.36	2.19	0	-15575	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	467	-66.64	1.72	12	0.61	-55.00	2131.00	6260	20220926	-41.45	2955	20220930	24.03	5710	-35.81	20230407	3650	0.41	20230707	6260	-41.45	20220926	2955	24.03	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
136	20230707	100710	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3695	-45	5	-1.20	249249565	67347	19.28	3735	3755	3650	4860	2620	3740	3699.31	2.19	0	-9550	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	471	-67.18	1.73	12	0.53	-55.00	2131.00	6260	20220926	-40.97	2955	20220930	25.04	5710	-35.29	20230407	3650	1.23	20230707	6260	-40.97	20220926	2955	25.04	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
137	20230707	090711	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3695	-45	5	-1.20	81504900	22084	6.32	3735	3740	3650	4860	2620	3740	3683.64	2.19	0	-2186	4030	3885	3810	3665	3590	3847	3627	64	1120	500	2540	5	1	12746297	471	-67.18	1.73	12	0.17	-55.00	2131.00	6260	20220926	-40.97	2955	20220930	25.04	5710	-35.29	20230407	3650	1.23	20230707	6260	-40.97	20220926	2955	25.04	20220930	3.48	N	123750	500	63 억	279759	N	N	N	N
138	20230706	160710	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3740	-185	5	-4.71	1312822630	341449	7.00	3900	3955	3735	5100	2750	3925	3845.35	2.14	0	2668	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	477	-68.00	1.76	12	2.68	-55.00	2131.00	6260	20220926	-40.26	2955	20220930	26.57	5710	-34.50	20230407	3700	1.08	20230630	6260	-40.26	20220926	2955	26.57	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
139	20230706	150711	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3760	-165	5	-4.20	1232950420	320117	6.57	3900	3955	3735	5100	2750	3925	3851.51	2.14	0	1364	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	479	-68.36	1.76	12	2.51	-55.00	2131.00	6260	20220926	-39.94	2955	20220930	27.24	5710	-34.15	20230407	3700	1.62	20230630	6260	-39.94	20220926	2955	27.24	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
140	20230706	140712	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3815	-110	5	-2.80	1129797280	292759	6.00	3900	3955	3740	5100	2750	3925	3859.09	2.14	0	1876	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	486	-69.36	1.79	12	2.30	-55.00	2131.00	6260	20220926	-39.06	2955	20220930	29.10	5710	-33.19	20230407	3700	3.11	20230630	6260	-39.06	20220926	2955	29.10	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
141	20230706	130712	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3825	-100	5	-2.55	950561230	245271	5.03	3900	3955	3800	5100	2750	3925	3875.51	2.14	0	1968	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	488	-69.55	1.79	12	1.92	-55.00	2131.00	6260	20220926	-38.90	2955	20220930	29.44	5710	-33.01	20230407	3700	3.38	20230630	6260	-38.90	20220926	2955	29.44	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
142	20230706	120709	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3840	-85	5	-2.17	775166320	199357	4.09	3900	3955	3830	5100	2750	3925	3888.29	2.14	0	12759	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	489	-69.82	1.80	12	1.56	-55.00	2131.00	6260	20220926	-38.66	2955	20220930	29.95	5710	-32.75	20230407	3700	3.78	20230630	6260	-38.66	20220926	2955	29.95	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
143	20230706	110715	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3890	-35	5	-0.89	620471435	159268	3.27	3900	3955	3860	5100	2750	3925	3895.73	2.14	0	13312	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	496	-70.73	1.83	12	1.25	-55.00	2131.00	6260	20220926	-37.86	2955	20220930	31.64	5710	-31.87	20230407	3700	5.14	20230630	6260	-37.86	20220926	2955	31.64	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
144	20230706	100710	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3880	-45	5	-1.15	396061925	101900	2.09	3900	3930	3860	5100	2750	3925	3886.69	2.14	0	10271	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	495	-70.55	1.82	12	0.80	-55.00	2131.00	6260	20220926	-38.02	2955	20220930	31.30	5710	-32.05	20230407	3700	4.86	20230630	6260	-38.02	20220926	2955	31.30	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
145	20230706	090710	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3910	-15	5	-0.38	134896480	34596	0.71	3900	3930	3880	5100	2750	3925	3899.03	2.14	0	2291	5035	4480	4140	3585	3245	4757	3862	64	1175	500	2660	5	1	12746297	498	-71.09	1.83	12	0.27	-55.00	2131.00	6260	20220926	-37.54	2955	20220930	32.32	5710	-31.52	20230407	3700	5.68	20230630	6260	-37.54	20220926	2955	32.32	20220930	3.48	N	123750	500	63 억	272594	N	N	N	N
146	20230705	160707	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3925	115	2	3.02	20731431440	4857079	7969.48	3800	4695	3800	4950	2670	3810	4268.95	1.98	0	-20318	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	500	-71.36	1.84	12	38.11	-55.00	2131.00	6260	20220926	-37.30	2955	20220704	32.83	5710	-31.26	20230407	3700	6.08	20230630	6260	-37.30	20220926	2955	32.83	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
147	20230705	150704	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3930	120	2	3.15	20352219330	4760445	7810.92	3800	4695	3800	4950	2670	3810	4275.28	1.98	0	-29212	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	501	-71.45	1.84	12	37.35	-55.00	2131.00	6260	20220926	-37.22	2955	20220704	32.99	5710	-31.17	20230407	3700	6.22	20230630	6260	-37.22	20220926	2955	32.99	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
148	20230705	140658	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4005	195	2	5.12	18627685330	4323130	7093.38	3800	4695	3800	4950	2670	3810	4308.84	1.98	0	-103449	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	510	-72.82	1.88	12	33.92	-55.00	2131.00	6260	20220926	-36.02	2955	20220704	35.53	5710	-29.86	20230407	3700	8.24	20230630	6260	-36.02	20220926	2955	35.53	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
149	20230705	130659	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4010	200	2	5.25	2133271495	535466	878.59	3800	4145	3800	4950	2670	3810	3983.95	1.98	0	4139	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	511	-72.91	1.88	12	4.20	-55.00	2131.00	6260	20220926	-35.94	2955	20220704	35.70	5710	-29.77	20230407	3700	8.38	20230630	6260	-35.94	20220926	2955	35.70	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
150	20230705	120659	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3985	175	2	4.59	2025127280	508409	834.20	3800	4145	3800	4950	2670	3810	3983.26	1.98	0	5428	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	508	-72.45	1.87	12	3.99	-55.00	2131.00	6260	20220926	-36.34	2955	20220704	34.86	5710	-30.21	20230407	3700	7.70	20230630	6260	-36.34	20220926	2955	34.86	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
151	20230705	110706	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3990	180	2	4.72	1707043065	428297	702.75	3800	4145	3800	4950	2670	3810	3985.65	1.98	0	-18939	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	509	-72.55	1.87	12	3.36	-55.00	2131.00	6260	20220926	-36.26	2955	20220704	35.03	5710	-30.12	20230407	3700	7.84	20230630	6260	-36.26	20220926	2955	35.03	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
152	20230705	100700	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3855	45	2	1.18	86731025	22569	37.03	3800	3885	3800	4950	2670	3810	3842.93	1.98	0	6978	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	491	-70.09	1.81	12	0.18	-55.00	2131.00	6260	20220926	-38.42	2955	20220704	30.46	5710	-32.49	20230407	3700	4.19	20230630	6260	-38.42	20220926	2955	30.46	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
153	20230705	090658	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3820	10	2	0.26	7262070	1910	3.13	3800	3830	3800	4950	2670	3810	3802.13	1.98	0	249	3906	3857	3826	3777	3746	3842	3762	64	1140	500	2590	5	1	12746297	487	-69.45	1.79	12	0.01	-55.00	2131.00	6260	20220926	-38.98	2955	20220704	29.27	5710	-33.10	20230407	3700	3.24	20230630	6260	-38.98	20220926	2955	29.27	20220930	3.65	N	123750	500	63 억	252846	N	N	N	N
154	20230704	160657	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3810	-15	5	-0.39	232900610	60944	64.70	3875	3875	3795	4970	2680	3825	3821.55	2.02	0	-5225	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	486	-69.27	1.79	12	0.48	-55.00	2131.00	6260	20220926	-39.14	2955	20220704	28.93	5710	-33.27	20230407	3700	2.97	20230630	6260	-39.14	20220926	2955	28.93	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
155	20230704	150649	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3830	5	2	0.13	176189130	46036	48.87	3875	3875	3795	4970	2680	3825	3827.20	2.02	0	-5535	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	488	-69.64	1.80	12	0.36	-55.00	2131.00	6260	20220926	-38.82	2955	20220704	29.61	5710	-32.92	20230407	3700	3.51	20230630	6260	-38.82	20220926	2955	29.61	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
156	20230704	140654	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3830	5	2	0.13	151765230	39619	42.06	3875	3875	3800	4970	2680	3825	3830.62	2.02	0	-9485	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	488	-69.64	1.80	12	0.31	-55.00	2131.00	6260	20220926	-38.82	2955	20220704	29.61	5710	-32.92	20230407	3700	3.51	20230630	6260	-38.82	20220926	2955	29.61	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
157	20230704	130644	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3840	15	2	0.39	117832015	30726	32.62	3875	3875	3805	4970	2680	3825	3834.93	2.02	0	-8041	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	489	-69.82	1.80	12	0.24	-55.00	2131.00	6260	20220926	-38.66	2955	20220704	29.95	5710	-32.75	20230407	3700	3.78	20230630	6260	-38.66	20220926	2955	29.95	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
158	20230704	120651	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3850	25	2	0.65	111083380	28970	30.75	3875	3875	3805	4970	2680	3825	3834.43	2.02	0	-8404	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	491	-70.00	1.81	12	0.23	-55.00	2131.00	6260	20220926	-38.50	2955	20220704	30.29	5710	-32.57	20230407	3700	4.05	20230630	6260	-38.50	20220926	2955	30.29	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
159	20230704	110646	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3850	25	2	0.65	107249610	27970	29.69	3875	3875	3805	4970	2680	3825	3834.45	2.02	0	-8532	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	491	-70.00	1.81	12	0.22	-55.00	2131.00	6260	20220926	-38.50	2955	20220704	30.29	5710	-32.57	20230407	3700	4.05	20230630	6260	-38.50	20220926	2955	30.29	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
160	20230704	100645	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3835	10	2	0.26	63491545	16546	17.56	3875	3875	3805	4970	2680	3825	3837.27	2.02	0	-8181	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	489	-69.73	1.80	12	0.13	-55.00	2131.00	6260	20220926	-38.74	2955	20220704	29.78	5710	-32.84	20230407	3700	3.65	20230630	6260	-38.74	20220926	2955	29.78	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
161	20230704	090643	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3825	0	3	0.00	13266065	3445	3.66	3875	3875	3825	4970	2680	3825	3850.82	2.02	0	-2553	3981	3902	3821	3742	3661	3942	3782	64	1145	500	2600	5	1	12746297	488	-69.55	1.79	12	0.03	-55.00	2131.00	6260	20220926	-38.90	2955	20220704	29.44	5710	-33.01	20230407	3700	3.38	20230630	6260	-38.90	20220926	2955	29.44	20220704	3.63	N	123750	500	63 억	258071	N	N	N	N
162	20230703	160636	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3825	60	2	1.59	358984480	94121	110.31	3800	3900	3740	4890	2640	3765	3814.07	1.69	0	42388	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	488	-69.55	1.79	12	0.74	-55.00	2131.00	6260	20220926	-38.90	2955	20220704	29.44	5710	-33.01	20230407	3700	3.38	20230630	6260	-38.90	20220926	2955	29.44	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
163	20230703	150644	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3795	30	2	0.80	347054385	90987	106.64	3800	3900	3740	4890	2640	3765	3814.33	1.69	0	41492	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	484	-69.00	1.78	12	0.71	-55.00	2131.00	6260	20220926	-39.38	2955	20220704	28.43	5710	-33.54	20230407	3700	2.57	20230630	6260	-39.38	20220926	2955	28.43	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
164	20230703	140643	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3815	50	2	1.33	268890755	70276	82.36	3800	3900	3780	4890	2640	3765	3826.21	1.69	0	39219	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	486	-69.36	1.79	12	0.55	-55.00	2131.00	6260	20220926	-39.06	2955	20220704	29.10	5710	-33.19	20230407	3700	3.11	20230630	6260	-39.06	20220926	2955	29.10	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
165	20230703	130638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3825	60	2	1.59	264858910	69222	81.13	3800	3900	3780	4890	2640	3765	3826.22	1.69	0	39773	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	488	-69.55	1.79	12	0.54	-55.00	2131.00	6260	20220926	-38.90	2955	20220704	29.44	5710	-33.01	20230407	3700	3.38	20230630	6260	-38.90	20220926	2955	29.44	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
166	20230703	120645	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3850	85	2	2.26	262172530	68521	80.31	3800	3900	3780	4890	2640	3765	3826.16	1.69	0	39421	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	491	-70.00	1.81	12	0.54	-55.00	2131.00	6260	20220926	-38.50	2955	20220704	30.29	5710	-32.57	20230407	3700	4.05	20230630	6260	-38.50	20220926	2955	30.29	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
167	20230703	110640	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3855	90	2	2.39	243084635	63535	74.46	3800	3900	3780	4890	2640	3765	3826.00	1.69	0	38130	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	491	-70.09	1.81	12	0.50	-55.00	2131.00	6260	20220926	-38.42	2955	20220704	30.46	5710	-32.49	20230407	3700	4.19	20230630	6260	-38.42	20220926	2955	30.46	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
168	20230703	100629	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3855	90	2	2.39	209807065	54913	64.36	3800	3900	3780	4890	2640	3765	3820.72	1.69	0	38217	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	491	-70.09	1.81	12	0.43	-55.00	2131.00	6260	20220926	-38.42	2955	20220704	30.46	5710	-32.49	20230407	3700	4.19	20230630	6260	-38.42	20220926	2955	30.46	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N
169	20230703	090636	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3820	55	2	1.46	9380145	2468	2.89	3800	3820	3780	4890	2640	3765	3800.71	1.69	0	688	3941	3852	3776	3687	3611	3815	3650	64	1125	500	2560	5	1	12746297	487	-69.45	1.79	12	0.02	-55.00	2131.00	6260	20220926	-38.98	2955	20220704	29.27	5710	-33.10	20230407	3700	3.24	20230630	6260	-38.98	20220926	2955	29.27	20220704	3.61	N	123750	500	63 억	215654	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History