KissMeData/333430/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	161137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	75	2	1.78	2507280705	583384	52.09	4275	4370	4135	5480	2955	4220	4297.84	1.50	0	-1557	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1320	54.37	3.94	12	1.90	79.00	1091.00	7150	20220907	-39.93	2700	20230314	59.07	5540	-22.47	20230713	2700	59.07	20230314	7150	-39.93	20220907	2700	59.07	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
3	20230731	151136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4305	85	2	2.01	2440682870	567877	50.70	4275	4370	4135	5480	2955	4220	4297.91	1.50	0	-1929	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1323	54.49	3.95	12	1.85	79.00	1091.00	7150	20220907	-39.79	2700	20230314	59.44	5540	-22.29	20230713	2700	59.44	20230314	7150	-39.79	20220907	2700	59.44	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
4	20230731	141142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	120	2	2.84	2314586885	538596	48.09	4275	4370	4135	5480	2955	4220	4297.45	1.50	0	-573	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1334	54.94	3.98	12	1.75	79.00	1091.00	7150	20220907	-39.30	2700	20230314	60.74	5540	-21.66	20230713	2700	60.74	20230314	7150	-39.30	20220907	2700	60.74	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
5	20230731	131145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	75	2	1.78	1887213345	440080	39.29	4275	4370	4135	5480	2955	4220	4288.34	1.50	0	2596	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1320	54.37	3.94	12	1.43	79.00	1091.00	7150	20220907	-39.93	2700	20230314	59.07	5540	-22.47	20230713	2700	59.07	20230314	7150	-39.93	20220907	2700	59.07	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
6	20230731	121152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	90	2	2.13	1784018775	416053	37.15	4275	4370	4135	5480	2955	4220	4287.96	1.50	0	6155	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1324	54.56	3.95	12	1.35	79.00	1091.00	7150	20220907	-39.72	2700	20230314	59.63	5540	-22.20	20230713	2700	59.63	20230314	7150	-39.72	20220907	2700	59.63	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
7	20230731	111154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	115	2	2.73	1641623700	382980	34.19	4275	4370	4135	5480	2955	4220	4286.45	1.50	0	10977	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1332	54.87	3.97	12	1.25	79.00	1091.00	7150	20220907	-39.37	2700	20230314	60.56	5540	-21.75	20230713	2700	60.56	20230314	7150	-39.37	20220907	2700	60.56	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
8	20230731	101151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	110	2	2.61	1101677495	258148	23.05	4275	4355	4135	5480	2955	4220	4267.62	1.50	0	-16108	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1330	54.81	3.97	12	0.84	79.00	1091.00	7150	20220907	-39.44	2700	20230314	60.37	5540	-21.84	20230713	2700	60.37	20230314	7150	-39.44	20220907	2700	60.37	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
9	20230731	091139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	30	2	0.71	70443860	16481	1.47	4275	4275	4250	5480	2955	4220	4274.26	1.50	0	-17174	4550	4385	4140	3975	3730	4467	4057	31	1262	100	2530	5	1	30726747	1306	53.80	3.90	12	0.05	79.00	1091.00	7150	20220907	-40.56	2700	20230314	57.41	5540	-23.29	20230713	2700	57.41	20230314	7150	-40.56	20220907	2700	57.41	20230314	3.58	N	333430	100	30 억	460797	N	N	0	N	N
10	20230728	161141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	300	2	7.65	4661086115	1109691	280.44	3895	4305	3895	5090	2745	3920	4200.37	1.56	0	-16501	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1297	53.42	3.87	12	3.61	79.00	1091.00	7150	20220907	-40.98	2700	20230314	56.30	5540	-23.83	20230713	2700	56.30	20230314	7150	-40.98	20220907	2700	56.30	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
11	20230728	151139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	250	2	6.38	4435024220	1055786	266.82	3895	4305	3895	5090	2745	3920	4200.80	1.56	0	-22314	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1281	52.78	3.82	12	3.44	79.00	1091.00	7150	20220907	-41.68	2700	20230314	54.44	5540	-24.73	20230713	2700	54.44	20230314	7150	-41.68	20220907	2700	54.44	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
12	20230728	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	245	2	6.25	4221118480	1004512	253.86	3895	4305	3895	5090	2745	3920	4202.28	1.56	0	-21284	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1280	52.72	3.82	12	3.27	79.00	1091.00	7150	20220907	-41.75	2700	20230314	54.26	5540	-24.82	20230713	2700	54.26	20230314	7150	-41.75	20220907	2700	54.26	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
13	20230728	131140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	280	2	7.14	3852252300	916220	231.55	3895	4305	3895	5090	2745	3920	4204.64	1.56	0	-30633	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1291	53.16	3.85	12	2.98	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	5540	-24.19	20230713	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
14	20230728	121139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	315	2	8.04	1907189445	457596	115.64	3895	4260	3895	5090	2745	3920	4168.09	1.56	0	27871	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1301	53.61	3.88	12	1.49	79.00	1091.00	7150	20220907	-40.77	2700	20230314	56.85	5540	-23.56	20230713	2700	56.85	20230314	7150	-40.77	20220907	2700	56.85	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
15	20230728	111144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	250	2	6.38	950596325	231144	58.41	3895	4180	3895	5090	2745	3920	4112.94	1.56	0	80313	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1281	52.78	3.82	12	0.75	79.00	1091.00	7150	20220907	-41.68	2700	20230314	54.44	5540	-24.73	20230713	2700	54.44	20230314	7150	-41.68	20220907	2700	54.44	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
16	20230728	101136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	220	2	5.61	613782015	150173	37.95	3895	4155	3895	5090	2745	3920	4087.66	1.56	0	52194	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1272	52.41	3.79	12	0.49	79.00	1091.00	7150	20220907	-42.10	2700	20230314	53.33	5540	-25.27	20230713	2700	53.33	20230314	7150	-42.10	20220907	2700	53.33	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
17	20230728	091144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	165	2	4.21	132501910	33269	8.41	3895	4090	3895	5090	2745	3920	3983.59	1.56	0	13249	4200	4060	3985	3845	3770	4027	3812	31	1172	100	2350	5	1	30726747	1255	51.71	3.74	12	0.11	79.00	1091.00	7150	20220907	-42.87	2700	20230314	51.30	5540	-26.26	20230713	2700	51.30	20230314	7150	-42.87	20220907	2700	51.30	20230314	3.74	N	333430	100	30 억	480421	N	N	0	N	N
18	20230727	161135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	-35	5	-0.88	1559159910	388489	43.44	3920	4125	3910	5140	2770	3955	4014.17	1.36	97475	59661	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1204	49.62	3.59	12	1.26	79.00	1091.00	7150	20220907	-45.17	2700	20230314	45.19	5540	-29.24	20230713	2700	45.19	20230314	7150	-45.17	20220907	2700	45.19	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
19	20230727	151136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3945	-10	5	-0.25	1402724715	348679	38.99	3920	4125	3920	5140	2770	3955	4022.97	1.36	97475	50363	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1212	49.94	3.62	12	1.13	79.00	1091.00	7150	20220907	-44.83	2700	20230314	46.11	5540	-28.79	20230713	2700	46.11	20230314	7150	-44.83	20220907	2700	46.11	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
20	20230727	141131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	75	2	1.90	1089888015	270109	30.21	3920	4125	3920	5140	2770	3955	4035.00	1.36	97475	50980	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1238	51.01	3.69	12	0.88	79.00	1091.00	7150	20220907	-43.64	2700	20230314	49.26	5540	-27.26	20230713	2700	49.26	20230314	7150	-43.64	20220907	2700	49.26	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
21	20230727	131128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	50	2	1.26	934472030	231435	25.88	3920	4125	3920	5140	2770	3955	4037.74	1.36	97475	34474	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1231	50.70	3.67	12	0.75	79.00	1091.00	7150	20220907	-43.99	2700	20230314	48.33	5540	-27.71	20230713	2700	48.33	20230314	7150	-43.99	20220907	2700	48.33	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
22	20230727	121132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	55	2	1.39	831976995	205873	23.02	3920	4125	3920	5140	2770	3955	4041.23	1.36	97475	27314	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1232	50.76	3.68	12	0.67	79.00	1091.00	7150	20220907	-43.92	2700	20230314	48.52	5540	-27.62	20230713	2700	48.52	20230314	7150	-43.92	20220907	2700	48.52	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
23	20230727	111134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	130	2	3.29	669257075	165685	18.53	3920	4125	3920	5140	2770	3955	4039.35	1.36	97475	29907	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1255	51.71	3.74	12	0.54	79.00	1091.00	7150	20220907	-42.87	2700	20230314	51.30	5540	-26.26	20230713	2700	51.30	20230314	7150	-42.87	20220907	2700	51.30	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
24	20230727	101131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	85	2	2.15	488603235	121456	13.58	3920	4075	3920	5140	2770	3955	4022.90	1.36	97475	13567	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1241	51.14	3.70	12	0.40	79.00	1091.00	7150	20220907	-43.50	2700	20230314	49.63	5540	-27.08	20230713	2700	49.63	20230314	7150	-43.50	20220907	2700	49.63	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
25	20230727	091130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	45	2	1.14	96467380	24266	2.71	3920	4035	3920	5140	2770	3955	3975.44	1.36	97475	5350	4388	4171	3998	3781	3608	4085	3695	31	1185	100	2370	5	1	30726747	1229	50.63	3.67	12	0.08	79.00	1091.00	7150	20220907	-44.06	2700	20230314	48.15	5540	-27.80	20230713	2700	48.15	20230314	7150	-44.06	20220907	2700	48.15	20230314	3.75	N	333430	100	30 억	418699	N	N	0	N	N
26	20230726	161128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3955	-275	5	-6.50	3512212225	888004	243.80	4180	4215	3825	5490	2965	4230	3955.17	1.05	0	100051	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1215	50.06	3.63	12	2.89	79.00	1091.00	7150	20220907	-44.69	2700	20230314	46.48	5540	-28.61	20230713	2700	46.48	20230314	7150	-44.69	20220907	2700	46.48	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
27	20230726	151134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3975	-255	5	-6.03	3320420705	839601	230.51	4180	4215	3825	5490	2965	4230	3954.75	1.05	0	85505	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1221	50.32	3.64	12	2.73	79.00	1091.00	7150	20220907	-44.41	2700	20230314	47.22	5540	-28.25	20230713	2700	47.22	20230314	7150	-44.41	20220907	2700	47.22	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
28	20230726	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	-330	5	-7.80	2968292505	751139	206.23	4180	4215	3825	5490	2965	4230	3951.71	1.05	0	85029	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1198	49.37	3.57	12	2.44	79.00	1091.00	7150	20220907	-45.45	2700	20230314	44.44	5540	-29.60	20230713	2700	44.44	20230314	7150	-45.45	20220907	2700	44.44	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
29	20230726	131121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-355	5	-8.39	2535934615	639914	175.69	4180	4215	3825	5490	2965	4230	3962.92	1.05	0	65200	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1191	49.05	3.55	12	2.08	79.00	1091.00	7150	20220907	-45.80	2700	20230314	43.52	5540	-30.05	20230713	2700	43.52	20230314	7150	-45.80	20220907	2700	43.52	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
30	20230726	121126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	-300	5	-7.09	2003677240	502558	137.98	4180	4215	3835	5490	2965	4230	3986.95	1.05	0	27823	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1208	49.75	3.60	12	1.64	79.00	1091.00	7150	20220907	-45.03	2700	20230314	45.56	5540	-29.06	20230713	2700	45.56	20230314	7150	-45.03	20220907	2700	45.56	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
31	20230726	111120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3925	-305	5	-7.21	1840200960	460897	126.54	4180	4215	3835	5490	2965	4230	3992.64	1.05	0	20240	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1206	49.68	3.60	12	1.50	79.00	1091.00	7150	20220907	-45.10	2700	20230314	45.37	5540	-29.15	20230713	2700	45.37	20230314	7150	-45.10	20220907	2700	45.37	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
32	20230726	101128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	-235	5	-5.56	1072741270	265033	72.77	4180	4215	3965	5490	2965	4230	4047.56	1.05	0	-23524	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1228	50.57	3.66	12	0.86	79.00	1091.00	7150	20220907	-44.13	2700	20230314	47.96	5540	-27.89	20230713	2700	47.96	20230314	7150	-44.13	20220907	2700	47.96	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
33	20230726	091122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-100	5	-2.36	271311665	65654	18.03	4180	4215	4080	5490	2965	4230	4132.41	1.05	0	-17825	4410	4320	4180	4090	3950	4365	4135	31	1262	100	2530	5	1	30726747	1269	52.28	3.79	12	0.21	79.00	1091.00	7150	20220907	-42.24	2700	20230314	52.96	5540	-25.45	20230713	2700	52.96	20230314	7150	-42.24	20220907	2700	52.96	20230314	3.81	N	333430	100	30 억	321224	N	N	0	N	N
34	20230725	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	30	2	0.71	1512424900	360360	73.59	4140	4270	4040	5460	2940	4200	4196.83	1.10	0	-21025	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1300	53.54	3.88	12	1.17	79.00	1091.00	7150	20220907	-40.84	2700	20230314	56.67	5540	-23.65	20230713	2700	56.67	20230314	7150	-40.84	20220907	2700	56.67	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
35	20230725	151108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	40	2	0.95	1437985995	342766	69.99	4140	4270	4040	5460	2940	4200	4195.24	1.10	0	-16117	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1303	53.67	3.89	12	1.12	79.00	1091.00	7150	20220907	-40.70	2700	20230314	57.04	5540	-23.47	20230713	2700	57.04	20230314	7150	-40.70	20220907	2700	57.04	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
36	20230725	141105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-10	5	-0.24	1229832650	293460	59.93	4140	4270	4040	5460	2940	4200	4190.80	1.10	0	-29512	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1287	53.04	3.84	12	0.96	79.00	1091.00	7150	20220907	-41.40	2700	20230314	55.19	5540	-24.37	20230713	2700	55.19	20230314	7150	-41.40	20220907	2700	55.19	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
37	20230725	131116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	20	2	0.48	1099036435	262371	53.58	4140	4270	4040	5460	2940	4200	4188.86	1.10	0	-27648	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1297	53.42	3.87	12	0.85	79.00	1091.00	7150	20220907	-40.98	2700	20230314	56.30	5540	-23.83	20230713	2700	56.30	20230314	7150	-40.98	20220907	2700	56.30	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
38	20230725	121116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	35	2	0.83	784797660	188186	38.43	4140	4255	4040	5460	2940	4200	4170.33	1.10	0	-14581	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1301	53.61	3.88	12	0.61	79.00	1091.00	7150	20220907	-40.77	2700	20230314	56.85	5540	-23.56	20230713	2700	56.85	20230314	7150	-40.77	20220907	2700	56.85	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
39	20230725	111113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	5	2	0.12	663114105	159254	32.52	4140	4255	4040	5460	2940	4200	4163.88	1.10	0	-18809	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1292	53.23	3.85	12	0.52	79.00	1091.00	7150	20220907	-41.19	2700	20230314	55.74	5540	-24.10	20230713	2700	55.74	20230314	7150	-41.19	20220907	2700	55.74	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
40	20230725	101114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-10	5	-0.24	521272850	125212	25.57	4140	4255	4040	5460	2940	4200	4163.12	1.10	0	-10229	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1287	53.04	3.84	12	0.41	79.00	1091.00	7150	20220907	-41.40	2700	20230314	55.19	5540	-24.37	20230713	2700	55.19	20230314	7150	-41.40	20220907	2700	55.19	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
41	20230725	091111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-90	5	-2.14	73561605	17755	3.63	4140	4195	4105	5460	2940	4200	4143.15	1.10	0	-4224	4386	4292	4191	4097	3996	4340	4145	31	1260	100	2520	5	1	30726747	1263	52.03	3.77	12	0.06	79.00	1091.00	7150	20220907	-42.52	2700	20230314	52.22	5540	-25.81	20230713	2700	52.22	20230314	7150	-42.52	20220907	2700	52.22	20230314	3.97	N	333430	100	30 억	339490	N	N	0	N	N
42	20230724	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	5	2	0.12	2025599165	482648	76.02	4180	4285	4090	5450	2940	4195	4196.84	1.08	0	6809	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1291	53.16	3.85	12	1.57	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	5540	-24.19	20230713	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
43	20230724	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-15	5	-0.36	1891353160	450564	70.97	4180	4285	4090	5450	2940	4195	4197.75	1.08	0	5751	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1284	52.91	3.83	12	1.47	79.00	1091.00	7150	20220907	-41.54	2700	20230314	54.81	5540	-24.55	20230713	2700	54.81	20230314	7150	-41.54	20220907	2700	54.81	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
44	20230724	141106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	0	3	0.00	1683271555	400781	63.13	4180	4285	4090	5450	2940	4195	4199.98	1.08	0	1505	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1289	53.10	3.85	12	1.30	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
45	20230724	131108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	20	2	0.48	1565821635	372682	58.70	4180	4285	4090	5450	2940	4195	4201.50	1.08	0	5042	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1295	53.35	3.86	12	1.21	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	5540	-23.92	20230713	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
46	20230724	121109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	0	3	0.00	1307536120	310785	48.95	4180	4285	4090	5450	2940	4195	4207.22	1.08	0	-525	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1289	53.10	3.85	12	1.01	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
47	20230724	111114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	20	2	0.48	1099231990	261242	41.15	4180	4285	4090	5450	2940	4195	4207.73	1.08	0	-2760	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1295	53.35	3.86	12	0.85	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	5540	-23.92	20230713	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
48	20230724	101102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	40	2	0.95	930249100	221197	34.84	4180	4285	4090	5450	2940	4195	4205.54	1.08	0	-9046	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1301	53.61	3.88	12	0.72	79.00	1091.00	7150	20220907	-40.77	2700	20230314	56.85	5540	-23.56	20230713	2700	56.85	20230314	7150	-40.77	20220907	2700	56.85	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
49	20230724	091110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	-95	5	-2.26	196141960	47287	7.45	4180	4195	4100	5450	2940	4195	4147.63	1.08	0	6323	4575	4385	4260	4070	3945	4322	4007	31	1255	100	2510	5	1	30726747	1260	51.90	3.76	12	0.15	79.00	1091.00	7150	20220907	-42.66	2700	20230314	51.85	5540	-25.99	20230713	2700	51.85	20230314	7150	-42.66	20220907	2700	51.85	20230314	3.89	N	333430	100	30 억	332909	N	N	26	N	N
50	20230721	161057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-210	5	-4.77	2652718470	623612	123.68	4320	4450	4135	5720	3085	4405	4253.79	0.95	0	40619	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1289	53.10	3.85	12	2.03	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.82	N	333430	100	30 억	292290	N	N	26	N	N
51	20230721	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-190	5	-4.31	2490461140	584930	116.00	4320	4450	4135	5720	3085	4405	4257.61	0.95	0	28926	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1295	53.35	3.86	12	1.90	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	5540	-23.92	20230713	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
52	20230721	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-180	5	-4.09	2269180450	532380	105.58	4320	4450	4135	5720	3085	4405	4262.23	0.95	0	19386	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1298	53.48	3.87	12	1.73	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	5540	-23.74	20230713	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
53	20230721	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-210	5	-4.77	2007525215	470118	93.23	4320	4450	4135	5720	3085	4405	4270.15	0.95	0	13388	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1289	53.10	3.85	12	1.53	79.00	1091.00	7150	20220907	-41.33	2700	20230314	55.37	5540	-24.28	20230713	2700	55.37	20230314	7150	-41.33	20220907	2700	55.37	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
54	20230721	121113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	-150	5	-3.41	1544522115	360112	71.42	4320	4450	4220	5720	3085	4405	4288.88	0.95	0	2822	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1307	53.86	3.90	12	1.17	79.00	1091.00	7150	20220907	-40.49	2700	20230314	57.59	5540	-23.19	20230713	2700	57.59	20230314	7150	-40.49	20220907	2700	57.59	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
55	20230721	111110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-135	5	-3.06	1176711465	273833	54.31	4320	4450	4220	5720	3085	4405	4297.04	0.95	0	5948	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1312	54.05	3.91	12	0.89	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	5540	-22.92	20230713	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
56	20230721	101108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	-105	5	-2.38	889788835	206494	40.95	4320	4450	4220	5720	3085	4405	4308.86	0.95	0	4963	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1321	54.43	3.94	12	0.67	79.00	1091.00	7150	20220907	-39.86	2700	20230314	59.26	5540	-22.38	20230713	2700	59.26	20230314	7150	-39.86	20220907	2700	59.26	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
57	20230721	091105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-25	5	-0.57	211433015	48528	9.62	4320	4450	4295	5720	3085	4405	4356.56	0.95	0	-893	4531	4467	4411	4347	4291	4440	4320	31	1317	100	2640	5	1	30726747	1346	55.44	4.01	12	0.16	79.00	1091.00	7150	20220907	-38.74	2700	20230314	62.22	5540	-20.94	20230713	2700	62.22	20230314	7150	-38.74	20220907	2700	62.22	20230314	3.82	N	333430	100	30 억	292290	N	N	0	N	N
58	20230720	161053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-155	5	-3.40	2178187310	496070	38.60	4420	4475	4355	5920	3195	4560	4390.60	1.14	0	-57217	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1354	55.76	4.04	12	1.61	79.00	1091.00	7150	20220907	-38.39	2700	20230314	63.15	5540	-20.49	20230713	2700	63.15	20230314	7150	-38.39	20220907	2700	63.15	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
59	20230720	151054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-180	5	-3.95	2054617965	467989	36.42	4420	4475	4355	5920	3195	4560	4390.15	1.14	0	-54488	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1346	55.44	4.01	12	1.52	79.00	1091.00	7150	20220907	-38.74	2700	20230314	62.22	5540	-20.94	20230713	2700	62.22	20230314	7150	-38.74	20220907	2700	62.22	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
60	20230720	141052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-165	5	-3.62	1779959825	405295	31.54	4420	4475	4355	5920	3195	4560	4391.58	1.14	0	-49856	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1350	55.63	4.03	12	1.32	79.00	1091.00	7150	20220907	-38.53	2700	20230314	62.78	5540	-20.67	20230713	2700	62.78	20230314	7150	-38.53	20220907	2700	62.78	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
61	20230720	131054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-170	5	-3.73	1515655175	345401	26.88	4420	4475	4355	5920	3195	4560	4387.88	1.14	0	-39673	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1349	55.57	4.02	12	1.12	79.00	1091.00	7150	20220907	-38.60	2700	20230314	62.59	5540	-20.76	20230713	2700	62.59	20230314	7150	-38.60	20220907	2700	62.59	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
62	20230720	121103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-170	5	-3.73	1384565065	315461	24.55	4420	4475	4355	5920	3195	4560	4388.78	1.14	0	-34907	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1349	55.57	4.02	12	1.03	79.00	1091.00	7150	20220907	-38.60	2700	20230314	62.59	5540	-20.76	20230713	2700	62.59	20230314	7150	-38.60	20220907	2700	62.59	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
63	20230720	111059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-180	5	-3.95	1191631100	271318	21.11	4420	4475	4355	5920	3195	4560	4391.73	1.14	0	-35232	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1346	55.44	4.01	12	0.88	79.00	1091.00	7150	20220907	-38.74	2700	20230314	62.22	5540	-20.94	20230713	2700	62.22	20230314	7150	-38.74	20220907	2700	62.22	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
64	20230720	101046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-190	5	-4.17	906361300	206045	16.03	4420	4475	4355	5920	3195	4560	4398.50	1.14	0	-19693	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1343	55.32	4.01	12	0.67	79.00	1091.00	7150	20220907	-38.88	2700	20230314	61.85	5540	-21.12	20230713	2700	61.85	20230314	7150	-38.88	20220907	2700	61.85	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
65	20230720	091050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-105	5	-2.30	225254445	50787	3.95	4420	4475	4415	5920	3195	4560	4434.17	1.14	0	-385	4863	4711	4543	4391	4223	4787	4467	31	1362	100	2730	5	1	30726747	1369	56.39	4.08	12	0.17	79.00	1091.00	7150	20220907	-37.69	2700	20230314	65.00	5540	-19.58	20230713	2700	65.00	20230314	7150	-37.69	20220907	2700	65.00	20230314	3.73	N	333430	100	30 억	350215	N	N	0	N	N
66	20230719	161109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	100	2	2.24	5811041700	1268379	111.67	4460	4695	4375	5790	3125	4460	4581.73	1.27	0	-39590	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1401	57.72	4.18	12	4.13	79.00	1091.00	7150	20220907	-36.22	2700	20230314	68.89	5540	-17.69	20230713	2700	68.89	20230314	7150	-36.22	20220907	2700	68.89	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
67	20230719	151108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	105	2	2.35	5620295690	1226527	107.99	4460	4695	4375	5790	3125	4460	4582.45	1.27	0	-26279	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1403	57.78	4.18	12	3.99	79.00	1091.00	7150	20220907	-36.15	2700	20230314	69.07	5540	-17.60	20230713	2700	69.07	20230314	7150	-36.15	20220907	2700	69.07	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
68	20230719	141112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4490	30	2	0.67	5050878745	1099662	96.82	4460	4695	4375	5790	3125	4460	4593.32	1.27	0	-40093	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1380	56.84	4.12	12	3.58	79.00	1091.00	7150	20220907	-37.20	2700	20230314	66.30	5540	-18.95	20230713	2700	66.30	20230314	7150	-37.20	20220907	2700	66.30	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
69	20230719	131057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	75	2	1.68	4685068765	1018694	89.69	4460	4695	4375	5790	3125	4460	4599.32	1.27	0	-34415	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1393	57.41	4.16	12	3.32	79.00	1091.00	7150	20220907	-36.57	2700	20230314	67.96	5540	-18.14	20230713	2700	67.96	20230314	7150	-36.57	20220907	2700	67.96	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
70	20230719	121115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	140	2	3.14	4360222160	947634	83.43	4460	4695	4375	5790	3125	4460	4601.41	1.27	0	-22582	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1413	58.23	4.22	12	3.08	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5540	-16.97	20230713	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
71	20230719	111111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	180	2	4.04	3949207655	858784	75.61	4460	4695	4375	5790	3125	4460	4598.87	1.27	0	-11279	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1426	58.73	4.25	12	2.79	79.00	1091.00	7150	20220907	-35.10	2700	20230314	71.85	5540	-16.25	20230713	2700	71.85	20230314	7150	-35.10	20220907	2700	71.85	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
72	20230719	101102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	210	2	4.71	2985157960	650672	57.29	4460	4695	4375	5790	3125	4460	4588.13	1.27	0	-8875	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1435	59.11	4.28	12	2.12	79.00	1091.00	7150	20220907	-34.69	2700	20230314	72.96	5540	-15.70	20230713	2700	72.96	20230314	7150	-34.69	20220907	2700	72.96	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
73	20230719	091101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-20	5	-0.45	291441720	65549	5.77	4460	4510	4400	5790	3125	4460	4445.81	1.27	0	-2008	4780	4620	4510	4350	4240	4565	4295	31	1332	100	2670	5	1	30726747	1364	56.20	4.07	12	0.21	79.00	1091.00	7150	20220907	-37.90	2700	20230314	64.44	5540	-19.86	20230713	2700	64.44	20230314	7150	-37.90	20220907	2700	64.44	20230314	3.59	N	333430	100	30 억	389243	N	N	10	N	N
74	20230718	161101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-140	5	-3.04	5066700155	1113529	89.38	4535	4670	4400	5980	3220	4600	4550.34	1.32	0	-15556	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1370	56.46	4.09	12	3.62	79.00	1091.00	7150	20220907	-37.62	2700	20230314	65.19	5540	-19.49	20230713	2700	65.19	20230314	7150	-37.62	20220907	2700	65.19	20230314	3.39	N	333430	100	30 억	405053	N	N	10	N	N
75	20230718	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-145	5	-3.15	4907481295	1077811	86.51	4535	4670	4400	5980	3220	4600	4553.11	1.32	0	-14555	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1369	56.39	4.08	12	3.51	79.00	1091.00	7150	20220907	-37.69	2700	20230314	65.00	5540	-19.58	20230713	2700	65.00	20230314	7150	-37.69	20220907	2700	65.00	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
76	20230718	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	-100	5	-2.17	3964971040	865696	69.48	4535	4670	4495	5980	3220	4600	4580.05	1.32	0	-63666	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1383	56.96	4.12	12	2.82	79.00	1091.00	7150	20220907	-37.06	2700	20230314	66.67	5540	-18.77	20230713	2700	66.67	20230314	7150	-37.06	20220907	2700	66.67	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
77	20230718	131055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-50	5	-1.09	3341966460	727622	58.40	4535	4670	4505	5980	3220	4600	4592.98	1.32	0	-51269	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1398	57.59	4.17	12	2.37	79.00	1091.00	7150	20220907	-36.36	2700	20230314	68.52	5540	-17.87	20230713	2700	68.52	20230314	7150	-36.36	20220907	2700	68.52	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
78	20230718	121107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	5	2	0.11	2864867370	623144	50.02	4535	4670	4505	5980	3220	4600	4597.43	1.32	0	-8487	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1415	58.29	4.22	12	2.03	79.00	1091.00	7150	20220907	-35.59	2700	20230314	70.56	5540	-16.88	20230713	2700	70.56	20230314	7150	-35.59	20220907	2700	70.56	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
79	20230718	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-35	5	-0.76	2302019415	501487	40.25	4535	4670	4505	5980	3220	4600	4590.35	1.32	0	-5521	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1403	57.78	4.18	12	1.63	79.00	1091.00	7150	20220907	-36.15	2700	20230314	69.07	5540	-17.60	20230713	2700	69.07	20230314	7150	-36.15	20220907	2700	69.07	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
80	20230718	101056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	0	3	0.00	1869815195	406959	32.66	4535	4670	4505	5980	3220	4600	4594.58	1.32	0	-686	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1413	58.23	4.22	12	1.32	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5540	-16.97	20230713	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
81	20230718	091052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-35	5	-0.76	418835110	92320	7.41	4535	4575	4505	5980	3220	4600	4535.47	1.32	0	23172	4873	4736	4613	4476	4353	4675	4415	31	1380	100	2760	5	1	30726747	1403	57.78	4.18	12	0.30	79.00	1091.00	7150	20220907	-36.15	2700	20230314	69.07	5540	-17.60	20230713	2700	69.07	20230314	7150	-36.15	20220907	2700	69.07	20230314	3.39	N	333430	100	30 억	405053	N	N	0	N	N
82	20230717	161056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-210	5	-4.37	5453686940	1188055	52.64	4745	4750	4490	6250	3370	4810	4590.37	1.11	0	61583	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1413	58.23	4.22	12	3.87	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5540	-16.97	20230713	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
83	20230717	151050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-190	5	-3.95	5076778435	1106133	49.01	4745	4750	4490	6250	3370	4810	4589.62	1.11	0	58327	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1420	58.48	4.23	12	3.60	79.00	1091.00	7150	20220907	-35.38	2700	20230314	71.11	5540	-16.61	20230713	2700	71.11	20230314	7150	-35.38	20220907	2700	71.11	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
84	20230717	141054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	-185	5	-3.85	4708816330	1026518	45.48	4745	4750	4490	6250	3370	4810	4587.12	1.11	0	61319	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1421	58.54	4.24	12	3.34	79.00	1091.00	7150	20220907	-35.31	2700	20230314	71.30	5540	-16.52	20230713	2700	71.30	20230314	7150	-35.31	20220907	2700	71.30	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
85	20230717	131044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	-235	5	-4.89	4217461345	920307	40.78	4745	4750	4490	6250	3370	4810	4582.61	1.11	0	64142	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1406	57.91	4.19	12	3.00	79.00	1091.00	7150	20220907	-36.01	2700	20230314	69.44	5540	-17.42	20230713	2700	69.44	20230314	7150	-36.01	20220907	2700	69.44	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
86	20230717	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-210	5	-4.37	3894947485	849855	37.66	4745	4750	4490	6250	3370	4810	4583.01	1.11	0	79918	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1413	58.23	4.22	12	2.77	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5540	-16.97	20230713	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
87	20230717	111045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	-205	5	-4.26	3441646445	751687	33.31	4745	4750	4490	6250	3370	4810	4578.49	1.11	0	50117	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1415	58.29	4.22	12	2.45	79.00	1091.00	7150	20220907	-35.59	2700	20230314	70.56	5540	-16.88	20230713	2700	70.56	20230314	7150	-35.59	20220907	2700	70.56	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
88	20230717	101045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-210	5	-4.37	3006618105	656932	29.11	4745	4750	4490	6250	3370	4810	4576.67	1.11	0	52633	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1413	58.23	4.22	12	2.14	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5540	-16.97	20230713	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
89	20230717	091046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	-230	5	-4.78	1205396715	260936	11.56	4745	4750	4535	6250	3370	4810	4619.34	1.11	0	3446	5170	4990	4850	4670	4530	4920	4600	31	1440	100	2880	5	1	30726747	1407	57.97	4.20	12	0.85	79.00	1091.00	7150	20220907	-35.94	2700	20230314	69.63	5540	-17.33	20230713	2700	69.63	20230314	7150	-35.94	20220907	2700	69.63	20230314	3.85	N	333430	100	30 억	342303	N	N	0	N	N
90	20230714	161045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	-250	5	-4.94	10641646195	2208071	14.88	4980	5030	4710	6570	3550	5060	4819.41	2.18	0	-362831	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1478	60.89	4.41	12	7.19	79.00	1091.00	7150	20220907	-32.73	2700	20230314	78.15	5540	-13.18	20230713	2700	78.15	20230314	7150	-32.73	20220907	2700	78.15	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
91	20230714	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	-220	5	-4.35	9973266060	2069282	13.95	4980	5030	4710	6570	3550	5060	4819.53	2.18	0	-319691	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1487	61.27	4.44	12	6.73	79.00	1091.00	7150	20220907	-32.31	2700	20230314	79.26	5540	-12.64	20230713	2700	79.26	20230314	7150	-32.31	20220907	2700	79.26	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
92	20230714	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	-335	5	-6.62	8844270895	1834185	12.36	4980	5030	4710	6570	3550	5060	4821.75	2.18	0	-276765	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1452	59.81	4.33	12	5.97	79.00	1091.00	7150	20220907	-33.92	2700	20230314	75.00	5540	-14.71	20230713	2700	75.00	20230314	7150	-33.92	20220907	2700	75.00	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
93	20230714	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	-310	5	-6.13	8184458980	1694942	11.42	4980	5030	4710	6570	3550	5060	4828.59	2.18	0	-256651	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1460	60.13	4.35	12	5.52	79.00	1091.00	7150	20220907	-33.57	2700	20230314	75.93	5540	-14.26	20230713	2700	75.93	20230314	7150	-33.57	20220907	2700	75.93	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
94	20230714	121040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	-300	5	-5.93	7723040955	1598339	10.77	4980	5030	4710	6570	3550	5060	4831.74	2.18	0	-255773	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1463	60.25	4.36	12	5.20	79.00	1091.00	7150	20220907	-33.43	2700	20230314	76.30	5540	-14.08	20230713	2700	76.30	20230314	7150	-33.43	20220907	2700	76.30	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
95	20230714	111052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	-290	5	-5.73	6614931985	1364969	9.20	4980	5030	4750	6570	3550	5060	4846.02	2.18	0	-237857	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1466	60.38	4.37	12	4.44	79.00	1091.00	7150	20220907	-33.29	2700	20230314	76.67	5540	-13.90	20230713	2700	76.67	20230314	7150	-33.29	20220907	2700	76.67	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
96	20230714	101052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4775	-285	5	-5.63	5149829415	1060445	7.15	4980	5030	4750	6570	3550	5060	4856.06	2.18	0	-142035	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1467	60.44	4.38	12	3.45	79.00	1091.00	7150	20220907	-33.22	2700	20230314	76.85	5540	-13.81	20230713	2700	76.85	20230314	7150	-33.22	20220907	2700	76.85	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
97	20230714	091048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4815	-245	5	-4.84	2324757240	472633	3.19	4980	5030	4810	6570	3550	5060	4918.37	2.18	0	-56273	6013	5536	5063	4586	4113	5775	4825	31	1510	100	3030	5	1	30726747	1479	60.95	4.41	12	1.54	79.00	1091.00	7150	20220907	-32.66	2700	20230314	78.33	5540	-13.09	20230713	2700	78.33	20230314	7150	-32.66	20220907	2700	78.33	20230314	3.28	N	333430	100	30 억	669821	N	N	0	N	N
98	20230713	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	415	2	8.93	77239063975	14746895	129.33	4645	5540	4590	6030	3255	4645	5237.77	0.46	0	560565	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1555	64.05	4.64	12	47.99	79.00	1091.00	7150	20220907	-29.23	2700	20230314	87.41	5540	-8.66	20230713	2700	87.41	20230314	7150	-29.23	20220907	2700	87.41	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
99	20230713	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	425	2	9.15	76260420965	14554067	127.64	4645	5540	4590	6030	3255	4645	5239.85	0.46	0	549654	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1558	64.18	4.65	12	47.37	79.00	1091.00	7150	20220907	-29.09	2700	20230314	87.78	5540	-8.48	20230713	2700	87.78	20230314	7150	-29.09	20220907	2700	87.78	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
100	20230713	141037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	435	2	9.36	74320454085	14173433	124.30	4645	5540	4590	6030	3255	4645	5243.70	0.46	0	533563	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1561	64.30	4.66	12	46.13	79.00	1091.00	7150	20220907	-28.95	2700	20230314	88.15	5540	-8.30	20230713	2700	88.15	20230314	7150	-28.95	20220907	2700	88.15	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
101	20230713	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	445	2	9.58	72536001015	13823806	121.23	4645	5540	4590	6030	3255	4645	5247.24	0.46	0	558117	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1564	64.43	4.67	12	44.99	79.00	1091.00	7150	20220907	-28.81	2700	20230314	88.52	5540	-8.12	20230713	2700	88.52	20230314	7150	-28.81	20220907	2700	88.52	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
102	20230713	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	575	2	12.38	68861040255	13105315	114.93	4645	5540	4590	6030	3255	4645	5254.50	0.46	0	580034	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1604	66.08	4.78	12	42.65	79.00	1091.00	7150	20220907	-26.99	2700	20230314	93.33	5540	-5.78	20230713	2700	93.33	20230314	7150	-26.99	20220907	2700	93.33	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
103	20230713	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5280	635	2	13.67	64966822995	12358235	108.38	4645	5540	4590	6030	3255	4645	5257.03	0.46	0	596130	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1622	66.84	4.84	12	40.22	79.00	1091.00	7150	20220907	-26.15	2700	20230314	95.56	5540	-4.69	20230713	2700	95.56	20230314	7150	-26.15	20220907	2700	95.56	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
104	20230713	101033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5270	625	2	13.46	47050338005	8970557	78.67	4645	5540	4590	6030	3255	4645	5245.06	0.46	0	487952	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	10	1	30726747	1619	66.71	4.83	12	29.19	79.00	1091.00	7150	20220907	-26.29	2700	20230314	95.19	5540	-4.87	20230713	2700	95.19	20230314	7150	-26.29	20220907	2700	95.19	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
105	20230713	091036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4785	140	2	3.01	1674679640	354394	3.11	4645	4825	4590	6030	3255	4645	4725.76	0.46	0	28906	5258	4951	4733	4426	4208	4842	4317	31	1387	100	2780	5	1	30726747	1470	60.57	4.39	12	1.15	79.00	1091.00	7150	20220907	-33.08	2700	20230314	77.22	5040	-5.06	20230712	2700	77.22	20230314	7150	-33.08	20220907	2700	77.22	20230314	3.27	N	333430	100	30 억	141809	N	N	46	N	N
106	20230712	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	135	2	2.99	54608663490	11361751	518.23	4850	5040	4515	5860	3160	4510	4806.47	1.20	0	-262351	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1427	58.80	4.26	12	36.98	79.00	1091.00	7150	20220907	-35.03	2700	20230314	72.04	5040	-7.84	20230712	2700	72.04	20230314	7150	-35.03	20220907	2700	72.04	20230314	3.48	N	333430	100	30 억	369602	N	N	46	N	N
107	20230712	151023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	80	2	1.77	53836852610	11195327	510.64	4850	5040	4515	5860	3160	4510	4808.87	1.20	0	-305731	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1410	58.10	4.21	12	36.44	79.00	1091.00	7150	20220907	-35.80	2700	20230314	70.00	5040	-8.93	20230712	2700	70.00	20230314	7150	-35.80	20220907	2700	70.00	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
108	20230712	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	90	2	2.00	51466180760	10679231	487.10	4850	5040	4515	5860	3160	4510	4819.28	1.20	0	-334450	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1413	58.23	4.22	12	34.76	79.00	1091.00	7150	20220907	-35.66	2700	20230314	70.37	5040	-8.73	20230712	2700	70.37	20230314	7150	-35.66	20220907	2700	70.37	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
109	20230712	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	220	2	4.88	47985295740	9927505	452.81	4850	5040	4515	5860	3160	4510	4833.57	1.20	0	-318122	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1453	59.87	4.34	12	32.31	79.00	1091.00	7150	20220907	-33.85	2700	20230314	75.19	5040	-6.15	20230712	2700	75.19	20230314	7150	-33.85	20220907	2700	75.19	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
110	20230712	121028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	250	2	5.54	41862251225	8659901	395.00	4850	5040	4515	5860	3160	4510	4834.03	1.20	0	-253214	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1463	60.25	4.36	12	28.18	79.00	1091.00	7150	20220907	-33.43	2700	20230314	76.30	5040	-5.56	20230712	2700	76.30	20230314	7150	-33.43	20220907	2700	76.30	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
111	20230712	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4985	475	2	10.53	27479938815	5731318	261.42	4850	5020	4515	5860	3160	4510	4794.70	1.20	0	-205238	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1532	63.10	4.57	12	18.65	79.00	1091.00	7150	20220907	-30.28	2700	20230314	84.63	5020	-0.70	20230712	2700	84.63	20230314	7150	-30.28	20220907	2700	84.63	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
112	20230712	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	100	2	2.22	12072632215	2559269	116.73	4850	4905	4600	5860	3160	4510	4717.22	1.20	0	-319696	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1417	58.35	4.23	12	8.33	79.00	1091.00	7150	20220907	-35.52	2700	20230314	70.74	4905	-6.01	20230712	2700	70.74	20230314	7150	-35.52	20220907	2700	70.74	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
113	20230712	091028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4685	175	2	3.88	6635318450	1398094	63.77	4850	4905	4600	5860	3160	4510	4745.97	1.20	0	-253971	4720	4615	4485	4380	4250	4667	4432	31	1350	100	2700	5	1	30726747	1440	59.30	4.29	12	4.55	79.00	1091.00	7150	20220907	-34.48	2700	20230314	73.52	4905	-4.49	20230712	2700	73.52	20230314	7150	-34.48	20220907	2700	73.52	20230314	3.48	N	333430	100	30 억	369602	N	N	1581	N	N
114	20230711	161014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	-40	5	-0.88	7502923485	1683202	54.45	4450	4590	4355	5910	3185	4550	4457.46	1.27	0	-27926	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1386	57.09	4.13	12	5.48	79.00	1091.00	7150	20220907	-36.92	2700	20230314	67.04	4885	-7.68	20230613	2700	67.04	20230314	7150	-36.92	20220907	2700	67.04	20230314	3.39	N	333430	100	30 억	389626	N	N	1581	N	N
115	20230711	151011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	-50	5	-1.10	7095503775	1592912	51.53	4450	4590	4355	5910	3185	4550	4454.40	1.27	0	-14843	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1383	56.96	4.12	12	5.18	79.00	1091.00	7150	20220907	-37.06	2700	20230314	66.67	4885	-7.88	20230613	2700	66.67	20230314	7150	-37.06	20220907	2700	66.67	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
116	20230711	141003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-90	5	-1.98	6358051455	1428784	46.22	4450	4590	4355	5910	3185	4550	4449.95	1.27	0	-31808	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1370	56.46	4.09	12	4.65	79.00	1091.00	7150	20220907	-37.62	2700	20230314	65.19	4885	-8.70	20230613	2700	65.19	20230314	7150	-37.62	20220907	2700	65.19	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
117	20230711	130954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-125	5	-2.75	5795440210	1302111	42.12	4450	4590	4355	5910	3185	4550	4450.78	1.27	0	-54465	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1360	56.01	4.06	12	4.24	79.00	1091.00	7150	20220907	-38.11	2700	20230314	63.89	4885	-9.42	20230613	2700	63.89	20230314	7150	-38.11	20220907	2700	63.89	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
118	20230711	121016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-150	5	-3.30	3997162600	899426	29.09	4450	4530	4355	5910	3185	4550	4444.09	1.27	0	27584	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1352	55.70	4.03	12	2.93	79.00	1091.00	7150	20220907	-38.46	2700	20230314	62.96	4885	-9.93	20230613	2700	62.96	20230314	7150	-38.46	20220907	2700	62.96	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
119	20230711	111021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-120	5	-2.64	3237358300	728525	23.57	4450	4530	4355	5910	3185	4550	4443.67	1.27	0	94070	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1361	56.08	4.06	12	2.37	79.00	1091.00	7150	20220907	-38.04	2700	20230314	64.07	4885	-9.31	20230613	2700	64.07	20230314	7150	-38.04	20220907	2700	64.07	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
120	20230711	101019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-115	5	-2.53	2624090225	590526	19.10	4450	4530	4355	5910	3185	4550	4443.59	1.27	0	66158	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1363	56.14	4.07	12	1.92	79.00	1091.00	7150	20220907	-37.97	2700	20230314	64.26	4885	-9.21	20230613	2700	64.26	20230314	7150	-37.97	20220907	2700	64.26	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
121	20230711	091015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-85	5	-1.87	1086954465	245504	7.94	4450	4530	4355	5910	3185	4550	4427.29	1.27	0	16445	4896	4722	4376	4202	3856	4810	4290	31	1362	100	2730	5	1	30726747	1372	56.52	4.09	12	0.80	79.00	1091.00	7150	20220907	-37.55	2700	20230314	65.37	4885	-8.60	20230613	2700	65.37	20230314	7150	-37.55	20220907	2700	65.37	20230314	3.39	N	333430	100	30 억	389626	N	N	0	N	N
122	20230710	161007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	520	2	12.90	13180013495	3008677	588.26	4030	4550	4030	5230	2825	4030	4380.20	0.62	0	238808	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1398	57.59	4.17	12	9.79	79.00	1091.00	7150	20220907	-36.36	2700	20230314	68.52	4885	-6.86	20230613	2700	68.52	20230314	7150	-36.36	20220907	2700	68.52	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
123	20230710	151009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	415	2	10.30	10381648480	2386016	466.52	4030	4465	4030	5230	2825	4030	4351.06	0.62	0	215327	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1366	56.27	4.07	12	7.77	79.00	1091.00	7150	20220907	-37.83	2700	20230314	64.63	4885	-9.01	20230613	2700	64.63	20230314	7150	-37.83	20220907	2700	64.63	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
124	20230710	140958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	320	2	7.94	5413049665	1260111	246.38	4030	4380	4030	5230	2825	4030	4295.73	0.62	0	282004	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1337	55.06	3.99	12	4.10	79.00	1091.00	7150	20220907	-39.16	2700	20230314	61.11	4885	-10.95	20230613	2700	61.11	20230314	7150	-39.16	20220907	2700	61.11	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
125	20230710	130947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	335	2	8.31	5004722175	1166119	228.00	4030	4380	4030	5230	2825	4030	4291.82	0.62	0	250016	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1341	55.25	4.00	12	3.80	79.00	1091.00	7150	20220907	-38.95	2700	20230314	61.67	4885	-10.64	20230613	2700	61.67	20230314	7150	-38.95	20220907	2700	61.67	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
126	20230710	121014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	300	2	7.44	4497902590	1049636	205.23	4030	4380	4030	5230	2825	4030	4285.25	0.62	0	210770	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1330	54.81	3.97	12	3.42	79.00	1091.00	7150	20220907	-39.44	2700	20230314	60.37	4885	-11.36	20230613	2700	60.37	20230314	7150	-39.44	20220907	2700	60.37	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
127	20230710	111010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	295	2	7.32	3336408145	782097	152.92	4030	4350	4030	5230	2825	4030	4266.03	0.62	0	123506	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1329	54.75	3.96	12	2.55	79.00	1091.00	7150	20220907	-39.51	2700	20230314	60.19	4885	-11.46	20230613	2700	60.19	20230314	7150	-39.51	20220907	2700	60.19	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
128	20230710	101011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	215	2	5.33	1167761635	278464	54.45	4030	4260	4030	5230	2825	4030	4193.69	0.62	0	37768	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1304	53.73	3.89	12	0.91	79.00	1091.00	7150	20220907	-40.63	2700	20230314	57.22	4885	-13.10	20230613	2700	57.22	20230314	7150	-40.63	20220907	2700	57.22	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
129	20230710	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	125	2	3.10	226567445	54854	10.73	4030	4200	4030	5230	2825	4030	4130.72	0.62	0	3743	4393	4211	4113	3931	3833	4162	3882	31	1202	100	2410	5	1	30726747	1277	52.59	3.81	12	0.18	79.00	1091.00	7150	20220907	-41.89	2700	20230314	53.89	4885	-14.94	20230613	2700	53.89	20230314	7150	-41.89	20220907	2700	53.89	20230314	3.28	N	333430	100	30 억	189815	N	N	258	N	N
130	20230707	160959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-170	5	-4.05	2038288480	497200	43.44	4150	4295	4015	5460	2940	4200	4099.72	0.84	0	-74793	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1238	51.01	3.69	12	1.62	79.00	1091.00	7150	20220907	-43.64	2700	20230314	49.26	4885	-17.50	20230613	2700	49.26	20230314	7150	-43.64	20220907	2700	49.26	20230314	3.45	N	333430	100	30 억	257052	N	N	258	N	N
131	20230707	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-135	5	-3.21	1913147865	466334	40.74	4150	4295	4015	5460	2940	4200	4102.51	0.84	0	-76117	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1249	51.46	3.73	12	1.52	79.00	1091.00	7150	20220907	-43.15	2700	20230314	50.56	4885	-16.79	20230613	2700	50.56	20230314	7150	-43.15	20220907	2700	50.56	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
132	20230707	141017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	-160	5	-3.81	1708445780	415767	36.33	4150	4295	4015	5460	2940	4200	4109.12	0.84	0	-73179	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1241	51.14	3.70	12	1.35	79.00	1091.00	7150	20220907	-43.50	2700	20230314	49.63	4885	-17.30	20230613	2700	49.63	20230314	7150	-43.50	20220907	2700	49.63	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
133	20230707	131005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-125	5	-2.98	1573885035	382629	33.43	4150	4295	4015	5460	2940	4200	4113.32	0.84	0	-69061	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1252	51.58	3.74	12	1.25	79.00	1091.00	7150	20220907	-43.01	2700	20230314	50.93	4885	-16.58	20230613	2700	50.93	20230314	7150	-43.01	20220907	2700	50.93	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
134	20230707	121008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-170	5	-4.05	1407504915	341888	29.87	4150	4295	4015	5460	2940	4200	4116.84	0.84	0	-59322	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1238	51.01	3.69	12	1.11	79.00	1091.00	7150	20220907	-43.64	2700	20230314	49.26	4885	-17.50	20230613	2700	49.26	20230314	7150	-43.64	20220907	2700	49.26	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
135	20230707	111016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	-175	5	-4.17	1245239135	301595	26.35	4150	4295	4015	5460	2940	4200	4128.82	0.84	0	-51629	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1237	50.95	3.69	12	0.98	79.00	1091.00	7150	20220907	-43.71	2700	20230314	49.07	4885	-17.60	20230613	2700	49.07	20230314	7150	-43.71	20220907	2700	49.07	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
136	20230707	100959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-80	5	-1.90	714141630	170765	14.92	4150	4295	4120	5460	2940	4200	4182.00	0.84	0	-44468	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1266	52.15	3.78	12	0.56	79.00	1091.00	7150	20220907	-42.38	2700	20230314	52.59	4885	-15.66	20230613	2700	52.59	20230314	7150	-42.38	20220907	2700	52.59	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
137	20230707	091001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	25	2	0.60	104033575	24855	2.17	4150	4230	4150	5460	2940	4200	4185.56	0.84	0	1337	4510	4355	4210	4055	3910	4432	4132	31	1260	100	2520	5	1	30726747	1298	53.48	3.87	12	0.08	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	4885	-13.51	20230613	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	3.45	N	333430	100	30 억	257052	N	N	0	N	N
138	20230706	161000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	15	2	0.36	4807825015	1136212	22.15	4115	4365	4065	5440	2930	4185	4231.67	1.09	0	-82367	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1291	53.16	3.85	12	3.70	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	4885	-14.02	20230613	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
139	20230706	151001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	35	2	0.84	4660608375	1101201	21.47	4115	4365	4065	5440	2930	4185	4232.32	1.09	0	-76180	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1297	53.42	3.87	12	3.58	79.00	1091.00	7150	20220907	-40.98	2700	20230314	56.30	4885	-13.61	20230613	2700	56.30	20230314	7150	-40.98	20220907	2700	56.30	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
140	20230706	141002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	15	2	0.36	4198999000	991397	19.33	4115	4365	4065	5440	2930	4185	4235.47	1.09	0	-65596	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1291	53.16	3.85	12	3.23	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	4885	-14.02	20230613	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
141	20230706	130959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	-30	5	-0.72	3912952875	922815	17.99	4115	4365	4065	5440	2930	4185	4240.27	1.09	0	-67765	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1277	52.59	3.81	12	3.00	79.00	1091.00	7150	20220907	-41.89	2700	20230314	53.89	4885	-14.94	20230613	2700	53.89	20230314	7150	-41.89	20220907	2700	53.89	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
142	20230706	120931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	70	2	1.67	3479771145	819956	15.98	4115	4365	4065	5440	2930	4185	4243.90	1.09	0	-69691	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1307	53.86	3.90	12	2.67	79.00	1091.00	7150	20220907	-40.49	2700	20230314	57.59	4885	-12.90	20230613	2700	57.59	20230314	7150	-40.49	20220907	2700	57.59	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
143	20230706	111005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	80	2	1.91	3201188705	754616	14.71	4115	4365	4065	5440	2930	4185	4242.19	1.09	0	-77923	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1310	53.99	3.91	12	2.46	79.00	1091.00	7150	20220907	-40.35	2700	20230314	57.96	4885	-12.69	20230613	2700	57.96	20230314	7150	-40.35	20220907	2700	57.96	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
144	20230706	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	85	2	2.03	1886719425	448579	8.74	4115	4310	4065	5440	2930	4185	4206.02	1.09	0	-39458	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1312	54.05	3.91	12	1.46	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	4885	-12.59	20230613	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
145	20230706	091000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-120	5	-2.87	420649615	102707	2.00	4115	4130	4065	5440	2930	4185	4095.08	1.09	0	-12325	4615	4400	4200	3985	3785	4507	4092	31	1255	100	2510	5	1	30726747	1249	51.46	3.73	12	0.33	79.00	1091.00	7150	20220907	-43.15	2700	20230314	50.56	4885	-16.79	20230613	2700	50.56	20230314	7150	-43.15	20220907	2700	50.56	20230314	3.83	N	333430	100	30 억	334187	N	N	80	N	N
146	20230705	160955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	170	2	4.23	21578792865	5089657	71.64	4015	4415	4000	5210	2815	4015	4239.86	0.64	0	162943	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1286	52.97	3.84	12	16.56	79.00	1091.00	7150	20220907	-41.47	2700	20230314	55.00	4885	-14.33	20230613	2700	55.00	20230314	7150	-41.47	20220907	2700	55.00	20230314	3.90	N	333430	100	30 억	198176	N	N	80	N	N
147	20230705	150951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	195	2	4.86	21224133810	5005105	70.45	4015	4415	4000	5210	2815	4015	4240.59	0.64	0	138746	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1294	53.29	3.86	12	16.29	79.00	1091.00	7150	20220907	-41.12	2700	20230314	55.93	4885	-13.82	20230613	2700	55.93	20230314	7150	-41.12	20220907	2700	55.93	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
148	20230705	140941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	295	2	7.35	13209507475	3132313	44.09	4015	4390	4000	5210	2815	4015	4217.30	0.64	0	58223	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1324	54.56	3.95	12	10.19	79.00	1091.00	7150	20220907	-39.72	2700	20230314	59.63	4885	-11.77	20230613	2700	59.63	20230314	7150	-39.72	20220907	2700	59.63	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
149	20230705	130944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	210	2	5.23	8296581890	1990934	28.02	4015	4335	4000	5210	2815	4015	4167.33	0.64	0	-8780	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1298	53.48	3.87	12	6.48	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	4885	-13.51	20230613	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
150	20230705	120941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	125	2	3.11	3381839565	828030	11.66	4015	4150	4000	5210	2815	4015	4084.37	0.64	0	-33684	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1272	52.41	3.79	12	2.69	79.00	1091.00	7150	20220907	-42.10	2700	20230314	53.33	4885	-15.25	20230613	2700	53.33	20230314	7150	-42.10	20220907	2700	53.33	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
151	20230705	110953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	105	2	2.62	2692511800	660522	9.30	4015	4130	4000	5210	2815	4015	4076.53	0.64	0	-34553	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1266	52.15	3.78	12	2.15	79.00	1091.00	7150	20220907	-42.38	2700	20230314	52.59	4885	-15.66	20230613	2700	52.59	20230314	7150	-42.38	20220907	2700	52.59	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
152	20230705	100945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	50	2	1.25	1599584880	394038	5.55	4015	4110	4000	5210	2815	4015	4059.70	0.64	0	-19616	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1249	51.46	3.73	12	1.28	79.00	1091.00	7150	20220907	-43.15	2700	20230314	50.56	4885	-16.79	20230613	2700	50.56	20230314	7150	-43.15	20220907	2700	50.56	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
153	20230705	090944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	60	2	1.49	488749855	120887	1.70	4015	4075	4000	5210	2815	4015	4043.51	0.64	0	27189	4711	4362	4076	3727	3441	4537	3902	31	1197	100	2400	5	1	30726747	1252	51.58	3.74	12	0.39	79.00	1091.00	7150	20220907	-43.01	2700	20230314	50.93	4885	-16.58	20230613	2700	50.93	20230314	7150	-43.01	20220907	2700	50.93	20230314	3.90	N	333430	100	30 억	198176	N	N	0	N	N
154	20230704	160939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4015	180	2	4.69	29767964025	7082793	3225.01	3835	4425	3790	4985	2685	3835	4203.05	0.50	0	50159	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1234	50.82	3.68	12	23.05	79.00	1091.00	7150	20220907	-43.85	2700	20230314	48.70	4885	-17.81	20230613	2700	48.70	20230314	7150	-43.85	20220907	2700	48.70	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
155	20230704	150928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4015	180	2	4.69	29402317325	6991864	3183.60	3835	4425	3790	4985	2685	3835	4205.22	0.50	0	21291	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1234	50.82	3.68	12	22.75	79.00	1091.00	7150	20220907	-43.85	2700	20230314	48.70	4885	-17.81	20230613	2700	48.70	20230314	7150	-43.85	20220907	2700	48.70	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
156	20230704	140933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	190	2	4.95	28763181110	6832583	3111.08	3835	4425	3790	4985	2685	3835	4209.71	0.50	0	-37611	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1237	50.95	3.69	12	22.24	79.00	1091.00	7150	20220907	-43.71	2700	20230314	49.07	4885	-17.60	20230613	2700	49.07	20230314	7150	-43.71	20220907	2700	49.07	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
157	20230704	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3980	145	2	3.78	28076071495	6660780	3032.85	3835	4425	3790	4985	2685	3835	4215.14	0.50	0	-89266	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1223	50.38	3.65	12	21.68	79.00	1091.00	7150	20220907	-44.34	2700	20230314	47.41	4885	-18.53	20230613	2700	47.41	20230314	7150	-44.34	20220907	2700	47.41	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
158	20230704	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3980	145	2	3.78	26196455715	6189589	2818.30	3835	4425	3790	4985	2685	3835	4232.34	0.50	0	-117545	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1223	50.38	3.65	12	20.14	79.00	1091.00	7150	20220907	-44.34	2700	20230314	47.41	4885	-18.53	20230613	2700	47.41	20230314	7150	-44.34	20220907	2700	47.41	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
159	20230704	110926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	100	2	2.61	1166712310	300852	136.99	3835	3990	3790	4985	2685	3835	3878.03	0.50	0	20848	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1209	49.81	3.61	12	0.98	79.00	1091.00	7150	20220907	-44.97	2700	20230314	45.74	4885	-19.45	20230613	2700	45.74	20230314	7150	-44.97	20220907	2700	45.74	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
160	20230704	100920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	60	2	1.56	764012065	198597	90.43	3835	3935	3790	4985	2685	3835	3847.05	0.50	0	52905	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1197	49.30	3.57	12	0.65	79.00	1091.00	7150	20220907	-45.52	2700	20230314	44.26	4885	-20.27	20230613	2700	44.26	20230314	7150	-45.52	20220907	2700	44.26	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
161	20230704	090921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	20	2	0.52	101133205	26347	12.00	3835	3870	3820	4985	2685	3835	3838.52	0.50	0	10731	3928	3881	3843	3796	3758	3905	3820	31	1150	100	2300	5	1	30726747	1185	48.80	3.53	12	0.09	79.00	1091.00	7150	20220907	-46.08	2700	20230314	42.78	4885	-21.08	20230613	2700	42.78	20230314	7150	-46.08	20220907	2700	42.78	20230314	4.18	N	333430	100	30 억	153221	N	N	0	N	N
162	20230703	160911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	35	2	0.92	825672640	214709	59.78	3825	3890	3805	4940	2660	3800	3845.56	0.46	0	11613	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1178	48.54	3.52	12	0.70	79.00	1091.00	7150	20220907	-46.36	2700	20230314	42.04	4885	-21.49	20230613	2700	42.04	20230314	7150	-46.36	20220907	2700	42.04	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
163	20230703	150921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	60	2	1.58	749403330	194861	54.25	3825	3890	3805	4940	2660	3800	3845.84	0.46	0	7668	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1186	48.86	3.54	12	0.63	79.00	1091.00	7150	20220907	-46.01	2700	20230314	42.96	4885	-20.98	20230613	2700	42.96	20230314	7150	-46.01	20220907	2700	42.96	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
164	20230703	140919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	55	2	1.45	670923125	174442	48.57	3825	3890	3805	4940	2660	3800	3846.11	0.46	0	5765	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1185	48.80	3.53	12	0.57	79.00	1091.00	7150	20220907	-46.08	2700	20230314	42.78	4885	-21.08	20230613	2700	42.78	20230314	7150	-46.08	20220907	2700	42.78	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
165	20230703	130914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3870	70	2	1.84	581514435	151232	42.11	3825	3890	3805	4940	2660	3800	3845.18	0.46	0	3930	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1189	48.99	3.55	12	0.49	79.00	1091.00	7150	20220907	-45.87	2700	20230314	43.33	4885	-20.78	20230613	2700	43.33	20230314	7150	-45.87	20220907	2700	43.33	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
166	20230703	120920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3845	45	2	1.18	465646205	121267	33.76	3825	3865	3805	4940	2660	3800	3839.84	0.46	0	7813	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1181	48.67	3.52	12	0.39	79.00	1091.00	7150	20220907	-46.22	2700	20230314	42.41	4885	-21.29	20230613	2700	42.41	20230314	7150	-46.22	20220907	2700	42.41	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
167	20230703	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3850	50	2	1.32	379888790	99015	27.57	3825	3865	3805	4940	2660	3800	3836.68	0.46	0	8705	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1183	48.73	3.53	12	0.32	79.00	1091.00	7150	20220907	-46.15	2700	20230314	42.59	4885	-21.19	20230613	2700	42.59	20230314	7150	-46.15	20220907	2700	42.59	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
168	20230703	100902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	55	2	1.45	252609025	65963	18.37	3825	3865	3805	4940	2660	3800	3829.56	0.46	0	10593	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1185	48.80	3.53	12	0.21	79.00	1091.00	7150	20220907	-46.08	2700	20230314	42.78	4885	-21.08	20230613	2700	42.78	20230314	7150	-46.08	20220907	2700	42.78	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N
169	20230703	090911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3815	15	2	0.39	65238455	17071	4.75	3825	3850	3810	4940	2660	3800	3821.60	0.46	0	-534	3926	3862	3781	3717	3636	3822	3677	31	1140	100	2280	5	1	30726747	1172	48.29	3.50	12	0.06	79.00	1091.00	7150	20220907	-46.64	2700	20230314	41.30	4885	-21.90	20230613	2700	41.30	20230314	7150	-46.64	20220907	2700	41.30	20230314	4.20	N	333430	100	30 억	141608	N	N	12	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History