KissMeData/333430/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 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	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	20231031	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-75	5	-2.42	434221925	140668	87.49	3120	3165	3010	4020	2170	3095	3087.01	0.27	-14982	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	928	38.23	2.77	12	0.46	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	3.01	N	333430	100	30 억	83505	N	N	36	N	N
3	20231031	151208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-70	5	-2.26	412426370	133463	83.01	3120	3165	3010	4020	2170	3095	3090.19	0.27	-17630	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	929	38.29	2.77	12	0.43	79.00	1091.00	5540	20230713	-45.40	2700	20230314	12.04	5540	-45.40	20230713	2700	12.04	20230314	5540	-45.40	20230713	2700	12.04	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
4	20231031	141218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-60	5	-1.94	349785935	112720	70.11	3120	3165	3025	4020	2170	3095	3103.14	0.27	-18897	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	933	38.42	2.78	12	0.37	79.00	1091.00	5540	20230713	-45.22	2700	20230314	12.41	5540	-45.22	20230713	2700	12.41	20230314	5540	-45.22	20230713	2700	12.41	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
5	20231031	131207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	-20	5	-0.65	303688925	97575	60.69	3120	3165	3050	4020	2170	3095	3112.36	0.27	-11672	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	945	38.92	2.82	12	0.32	79.00	1091.00	5540	20230713	-44.49	2700	20230314	13.89	5540	-44.49	20230713	2700	13.89	20230314	5540	-44.49	20230713	2700	13.89	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
6	20231031	121209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-25	5	-0.81	281197135	90235	56.12	3120	3165	3070	4020	2170	3095	3116.28	0.27	-11079	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	943	38.86	2.81	12	0.29	79.00	1091.00	5540	20230713	-44.58	2700	20230314	13.70	5540	-44.58	20230713	2700	13.70	20230314	5540	-44.58	20230713	2700	13.70	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
7	20231031	111238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	45	2	1.45	220715210	70680	43.96	3120	3165	3070	4020	2170	3095	3122.74	0.27	-5669	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	965	39.75	2.88	12	0.23	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
8	20231031	101216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	0	3	0.00	98421175	31630	19.67	3120	3165	3080	4020	2170	3095	3111.64	0.27	6587	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	951	39.18	2.84	12	0.10	79.00	1091.00	5540	20230713	-44.13	2700	20230314	14.63	5540	-44.13	20230713	2700	14.63	20230314	5540	-44.13	20230713	2700	14.63	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
9	20231031	091218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	45	2	1.45	19930035	6358	3.95	3120	3165	3105	4020	2170	3095	3134.64	0.27	201	3261	3177	3091	3007	2921	3220	3050	31	925	100	1910	5	1	30726747	965	39.75	2.88	12	0.02	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	3.01	N	333430	100	30 억	83505	N	N	27	N	N
10	20231030	161152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	40	2	1.31	483660915	156661	48.03	3005	3175	3005	3970	2140	3055	3087.29	0.19	24269	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	951	39.18	2.84	12	0.51	79.00	1091.00	5540	20230713	-44.13	2700	20230314	14.63	5540	-44.13	20230713	2700	14.63	20230314	5540	-44.13	20230713	2700	14.63	20230314	3.07	N	333430	100	30 억	59236	N	N	27	N	N
11	20231030	151127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	45	2	1.47	409863745	132849	40.73	3005	3175	3005	3970	2140	3055	3085.20	0.19	15843	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	953	39.24	2.84	12	0.43	79.00	1091.00	5540	20230713	-44.04	2700	20230314	14.81	5540	-44.04	20230713	2700	14.81	20230314	5540	-44.04	20230713	2700	14.81	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
12	20231030	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	65	2	2.13	367801130	119333	36.58	3005	3175	3005	3970	2140	3055	3082.15	0.19	15043	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	959	39.49	2.86	12	0.39	79.00	1091.00	5540	20230713	-43.68	2700	20230314	15.56	5540	-43.68	20230713	2700	15.56	20230314	5540	-43.68	20230713	2700	15.56	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
13	20231030	131129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	120	2	3.93	349489680	113458	34.78	3005	3175	3005	3970	2140	3055	3080.36	0.19	14564	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	976	40.19	2.91	12	0.37	79.00	1091.00	5540	20230713	-42.69	2700	20230314	17.59	5540	-42.69	20230713	2700	17.59	20230314	5540	-42.69	20230713	2700	17.59	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
14	20231030	121118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	45	2	1.47	288014470	93954	28.80	3005	3155	3005	3970	2140	3055	3065.49	0.19	13203	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	953	39.24	2.84	12	0.31	79.00	1091.00	5540	20230713	-44.04	2700	20230314	14.81	5540	-44.04	20230713	2700	14.81	20230314	5540	-44.04	20230713	2700	14.81	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
15	20231030	111120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	55	2	1.80	254816120	83292	25.53	3005	3155	3005	3970	2140	3055	3059.31	0.19	11199	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	956	39.37	2.85	12	0.27	79.00	1091.00	5540	20230713	-43.86	2700	20230314	15.19	5540	-43.86	20230713	2700	15.19	20230314	5540	-43.86	20230713	2700	15.19	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
16	20231030	101116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	45	2	1.47	168277540	55503	17.01	3005	3105	3005	3970	2140	3055	3031.84	0.19	9274	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	953	39.24	2.84	12	0.18	79.00	1091.00	5540	20230713	-44.04	2700	20230314	14.81	5540	-44.04	20230713	2700	14.81	20230314	5540	-44.04	20230713	2700	14.81	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
17	20231030	091116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-25	5	-0.82	53467445	17723	5.43	3005	3065	3005	3970	2140	3055	3016.73	0.19	3929	3265	3160	3080	2975	2895	3120	2935	31	915	100	1890	5	1	30726747	931	38.35	2.78	12	0.06	79.00	1091.00	5540	20230713	-45.31	2700	20230314	12.22	5540	-45.31	20230713	2700	12.22	20230314	5540	-45.31	20230713	2700	12.22	20230314	3.07	N	333430	100	30 억	59236	N	N	29	N	N
18	20231027	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-145	5	-4.53	988200185	321879	19.99	3150	3185	3000	4160	2240	3200	3069.51	0.21	-6975	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	939	38.67	2.80	12	1.05	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	3.01	N	333430	100	30 억	64571	N	N	29	N	N
19	20231027	151117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-140	5	-4.38	913758435	297423	18.48	3150	3185	3000	4160	2240	3200	3071.56	0.21	-11372	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	940	38.73	2.80	12	0.97	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
20	20231027	141116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-120	5	-3.75	870903495	283516	17.61	3150	3185	3000	4160	2240	3200	3071.07	0.21	-10185	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	946	38.99	2.82	12	0.92	79.00	1091.00	5540	20230713	-44.40	2700	20230314	14.07	5540	-44.40	20230713	2700	14.07	20230314	5540	-44.40	20230713	2700	14.07	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
21	20231027	131105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-115	5	-3.59	817091865	265948	16.52	3150	3185	3000	4160	2240	3200	3071.60	0.21	-6553	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	948	39.05	2.83	12	0.87	79.00	1091.00	5540	20230713	-44.31	2700	20230314	14.26	5540	-44.31	20230713	2700	14.26	20230314	5540	-44.31	20230713	2700	14.26	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
22	20231027	121117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-105	5	-3.28	758789620	247067	15.35	3150	3185	3000	4160	2240	3200	3070.35	0.21	-1720	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	951	39.18	2.84	12	0.80	79.00	1091.00	5540	20230713	-44.13	2700	20230314	14.63	5540	-44.13	20230713	2700	14.63	20230314	5540	-44.13	20230713	2700	14.63	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
23	20231027	111124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-140	5	-4.38	708632820	230834	14.34	3150	3185	3000	4160	2240	3200	3068.97	0.21	-1110	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	940	38.73	2.80	12	0.75	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
24	20231027	101113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-160	5	-5.00	567760280	184645	11.47	3150	3185	3000	4160	2240	3200	3073.78	0.21	-6720	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	934	38.48	2.79	12	0.60	79.00	1091.00	5540	20230713	-45.13	2700	20230314	12.59	5540	-45.13	20230713	2700	12.59	20230314	5540	-45.13	20230713	2700	12.59	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
25	20231027	091118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-70	5	-2.19	125902440	40224	2.50	3150	3185	3080	4160	2240	3200	3127.13	0.21	-678	4026	3612	3406	2992	2786	3510	2890	31	960	100	1980	5	1	30726747	962	39.62	2.87	12	0.13	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	3.01	N	333430	100	30 억	64571	N	N	43	N	N
26	20231026	161101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-290	5	-8.31	5591125445	1597051	71.85	3710	3820	3200	4535	2445	3490	3501.44	0.56	-111556	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	983	40.51	2.93	12	5.20	79.00	1091.00	5540	20230713	-42.24	2700	20230314	18.52	5540	-42.24	20230713	2700	18.52	20230314	5540	-42.24	20230713	2700	18.52	20230314	3.09	N	333430	100	30 억	171536	N	N	43	N	N
27	20231026	151058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-275	5	-7.88	5475032615	1560878	70.22	3710	3820	3205	4535	2445	3490	3507.68	0.56	-112386	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	988	40.70	2.95	12	5.08	79.00	1091.00	5540	20230713	-41.97	2700	20230314	19.07	5540	-41.97	20230713	2700	19.07	20230314	5540	-41.97	20230713	2700	19.07	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
28	20231026	141101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-220	5	-6.30	5259307535	1494031	67.21	3710	3820	3250	4535	2445	3490	3520.25	0.56	-114188	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1005	41.39	3.00	12	4.86	79.00	1091.00	5540	20230713	-40.97	2700	20230314	21.11	5540	-40.97	20230713	2700	21.11	20230314	5540	-40.97	20230713	2700	21.11	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
29	20231026	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-190	5	-5.44	5050793120	1430240	64.34	3710	3820	3250	4535	2445	3490	3531.49	0.56	-107739	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1014	41.77	3.02	12	4.65	79.00	1091.00	5540	20230713	-40.43	2700	20230314	22.22	5540	-40.43	20230713	2700	22.22	20230314	5540	-40.43	20230713	2700	22.22	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
30	20231026	121052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-195	5	-5.59	4986529040	1410692	63.46	3710	3820	3250	4535	2445	3490	3534.87	0.56	-102888	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1012	41.71	3.02	12	4.59	79.00	1091.00	5540	20230713	-40.52	2700	20230314	22.04	5540	-40.52	20230713	2700	22.04	20230314	5540	-40.52	20230713	2700	22.04	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
31	20231026	111108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-205	5	-5.87	4861279690	1372703	61.75	3710	3820	3250	4535	2445	3490	3541.46	0.56	-91327	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1009	41.58	3.01	12	4.47	79.00	1091.00	5540	20230713	-40.70	2700	20230314	21.67	5540	-40.70	20230713	2700	21.67	20230314	5540	-40.70	20230713	2700	21.67	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
32	20231026	101103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-180	5	-5.16	4583133535	1287643	57.93	3710	3820	3265	4535	2445	3490	3559.42	0.56	-95470	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1017	41.90	3.03	12	4.19	79.00	1091.00	5540	20230713	-40.25	2700	20230314	22.59	5540	-40.25	20230713	2700	22.59	20230314	5540	-40.25	20230713	2700	22.59	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
33	20231026	091101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3515	25	2	0.72	3322190545	914168	41.13	3710	3820	3490	4535	2445	3490	3634.41	0.56	-104628	3780	3635	3355	3210	2930	3707	3282	31	1045	100	2160	5	1	30726747	1080	44.49	3.22	12	2.98	79.00	1091.00	5540	20230713	-36.55	2700	20230314	30.19	5540	-36.55	20230713	2700	30.19	20230314	5540	-36.55	20230713	2700	30.19	20230314	3.09	N	333430	100	30 억	171536	N	N	191	N	N
34	20231025	161102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3490	410	2	13.31	7209536935	2162473	703.95	3080	3500	3075	4000	2160	3080	3332.98	0.22	100957	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1072	44.18	3.20	12	7.04	79.00	1091.00	5540	20230713	-37.00	2700	20230314	29.26	5540	-37.00	20230713	2700	29.26	20230314	5540	-37.00	20230713	2700	29.26	20230314	3.21	N	333430	100	30 억	66661	N	N	191	N	N
35	20231025	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3415	335	2	10.88	6073313100	1833168	596.75	3080	3435	3075	4000	2160	3080	3313.02	0.22	80656	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1049	43.23	3.13	12	5.97	79.00	1091.00	5540	20230713	-38.36	2700	20230314	26.48	5540	-38.36	20230713	2700	26.48	20230314	5540	-38.36	20230713	2700	26.48	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
36	20231025	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	210	2	6.82	5204682190	1574805	512.65	3080	3425	3075	4000	2160	3080	3304.97	0.22	98366	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1011	41.65	3.02	12	5.13	79.00	1091.00	5540	20230713	-40.61	2700	20230314	21.85	5540	-40.61	20230713	2700	21.85	20230314	5540	-40.61	20230713	2700	21.85	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
37	20231025	131057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	215	2	6.98	4999395520	1512181	492.26	3080	3425	3075	4000	2160	3080	3306.08	0.22	75714	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1012	41.71	3.02	12	4.92	79.00	1091.00	5540	20230713	-40.52	2700	20230314	22.04	5540	-40.52	20230713	2700	22.04	20230314	5540	-40.52	20230713	2700	22.04	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
38	20231025	121100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	250	2	8.12	4678214700	1415002	460.63	3080	3425	3075	4000	2160	3080	3306.15	0.22	67715	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1023	42.15	3.05	12	4.61	79.00	1091.00	5540	20230713	-39.89	2700	20230314	23.33	5540	-39.89	20230713	2700	23.33	20230314	5540	-39.89	20230713	2700	23.33	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
39	20231025	111059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	295	2	9.58	3481407990	1054359	343.23	3080	3425	3075	4000	2160	3080	3301.92	0.22	23589	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	1037	42.72	3.09	12	3.43	79.00	1091.00	5540	20230713	-39.08	2700	20230314	25.00	5540	-39.08	20230713	2700	25.00	20230314	5540	-39.08	20230713	2700	25.00	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
40	20231025	101101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	165	2	5.36	2094003600	641595	208.86	3080	3345	3075	4000	2160	3080	3263.75	0.22	17563	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	997	41.08	2.97	12	2.09	79.00	1091.00	5540	20230713	-41.43	2700	20230314	20.19	5540	-41.43	20230713	2700	20.19	20230314	5540	-41.43	20230713	2700	20.19	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
41	20231025	091057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	60	2	1.95	39162980	12659	4.12	3080	3140	3075	4000	2160	3080	3093.69	0.22	5317	3293	3186	3003	2896	2713	3240	2950	31	920	100	1900	5	1	30726747	965	39.75	2.88	12	0.04	79.00	1091.00	5540	20230713	-43.32	2700	20230314	16.30	5540	-43.32	20230713	2700	16.30	20230314	5540	-43.32	20230713	2700	16.30	20230314	3.21	N	333430	100	30 억	66661	N	N	329	N	N
42	20231024	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	85	2	2.84	904576060	305868	126.58	2995	3110	2820	3890	2100	2995	2957.31	0.18	12118	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	946	38.99	2.82	12	1.00	79.00	1091.00	5540	20230713	-44.40	2700	20230314	14.07	5540	-44.40	20230713	2700	14.07	20230314	5540	-44.40	20230713	2700	14.07	20230314	3.36	N	333430	100	30 억	54543	N	N	329	N	N
43	20231024	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	65	2	2.17	836029805	283652	117.39	2995	3100	2820	3890	2100	2995	2947.38	0.18	2584	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	940	38.73	2.80	12	0.92	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
44	20231024	141032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	711868545	242931	100.54	2995	3050	2820	3890	2100	2995	2930.33	0.18	-1148	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	922	37.97	2.75	12	0.79	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
45	20231024	131036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-90	5	-3.01	647548155	221252	91.56	2995	3050	2820	3890	2100	2995	2926.74	0.18	-1065	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	893	36.77	2.66	12	0.72	79.00	1091.00	5540	20230713	-47.56	2700	20230314	7.59	5540	-47.56	20230713	2700	7.59	20230314	5540	-47.56	20230713	2700	7.59	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
46	20231024	121048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-100	5	-3.34	593142745	202546	83.82	2995	3050	2820	3890	2100	2995	2928.43	0.18	-5687	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	890	36.65	2.65	12	0.66	79.00	1091.00	5540	20230713	-47.74	2700	20230314	7.22	5540	-47.74	20230713	2700	7.22	20230314	5540	-47.74	20230713	2700	7.22	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
47	20231024	111044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-140	5	-4.67	509337325	173293	71.72	2995	3050	2820	3890	2100	2995	2939.17	0.18	-10282	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	877	36.14	2.62	12	0.56	79.00	1091.00	5540	20230713	-48.47	2700	20230314	5.74	5540	-48.47	20230713	2700	5.74	20230314	5540	-48.47	20230713	2700	5.74	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
48	20231024	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-35	5	-1.17	275398605	92135	38.13	2995	3050	2955	3890	2100	2995	2989.08	0.18	-10231	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	910	37.47	2.71	12	0.30	79.00	1091.00	5540	20230713	-46.57	2700	20230314	9.63	5540	-46.57	20230713	2700	9.63	20230314	5540	-46.57	20230713	2700	9.63	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
49	20231024	091042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	5	2	0.17	60489535	20128	8.33	2995	3050	2995	3890	2100	2995	3005.24	0.18	4870	3355	3175	3070	2890	2785	3265	2980	31	895	100	1850	5	1	30726747	922	37.97	2.75	12	0.07	79.00	1091.00	5540	20230713	-45.85	2700	20230314	11.11	5540	-45.85	20230713	2700	11.11	20230314	5540	-45.85	20230713	2700	11.11	20230314	3.36	N	333430	100	30 억	54543	N	N	227	N	N
50	20231023	161026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-50	5	-1.64	722319595	235135	38.14	2965	3250	2965	3955	2135	3045	3072.62	0.14	12806	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	920	37.91	2.75	12	0.77	79.00	1091.00	5540	20230713	-45.94	2700	20230314	10.93	5540	-45.94	20230713	2700	10.93	20230314	5540	-45.94	20230713	2700	10.93	20230314	3.22	N	333430	100	30 억	41737	N	N	227	N	N
51	20231023	151031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-25	5	-0.82	679747650	220943	35.83	2965	3250	2965	3955	2135	3045	3076.58	0.14	11401	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	928	38.23	2.77	12	0.72	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
52	20231023	141030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	10	2	0.33	555386900	179729	29.15	2965	3250	2965	3955	2135	3045	3090.14	0.14	10052	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	939	38.67	2.80	12	0.58	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
53	20231023	131036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	10	2	0.33	495716895	160092	25.96	2965	3250	2965	3955	2135	3045	3096.45	0.14	9722	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	939	38.67	2.80	12	0.52	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
54	20231023	121026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	10	2	0.33	454233455	146513	23.76	2965	3250	2965	3955	2135	3045	3100.30	0.14	13497	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	939	38.67	2.80	12	0.48	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
55	20231023	111024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	65	2	2.13	405826720	130760	21.21	2965	3250	2965	3955	2135	3045	3103.60	0.14	12037	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	956	39.37	2.85	12	0.43	79.00	1091.00	5540	20230713	-43.86	2700	20230314	15.19	5540	-43.86	20230713	2700	15.19	20230314	5540	-43.86	20230713	2700	15.19	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
56	20231023	101016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	15	2	0.49	149229505	49118	7.97	2965	3100	2965	3955	2135	3045	3038.18	0.14	7505	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	940	38.73	2.80	12	0.16	79.00	1091.00	5540	20230713	-44.77	2700	20230314	13.33	5540	-44.77	20230713	2700	13.33	20230314	5540	-44.77	20230713	2700	13.33	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
57	20231023	091037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	0	3	0.00	58644970	19547	3.17	2965	3050	2965	3955	2135	3045	3000.18	0.14	6246	3411	3227	3136	2952	2861	3182	2907	31	910	100	1880	5	1	30726747	936	38.54	2.79	12	0.06	79.00	1091.00	5540	20230713	-45.04	2700	20230314	12.78	5540	-45.04	20230713	2700	12.78	20230314	5540	-45.04	20230713	2700	12.78	20230314	3.22	N	333430	100	30 억	41737	N	N	5	N	N
58	20231020	161020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-120	5	-3.79	1916937540	602336	66.85	3110	3320	3045	4110	2220	3165	3184.26	0.20	-21876	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	936	38.54	2.79	12	1.96	79.00	1091.00	5540	20230713	-45.04	2700	20230314	12.78	5540	-45.04	20230713	2700	12.78	20230314	5540	-45.04	20230713	2700	12.78	20230314	3.41	N	333430	100	30 억	62652	N	N	5	N	N
59	20231020	151020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-30	5	-0.95	1720023360	538254	59.74	3110	3320	3080	4110	2220	3165	3195.56	0.20	-20527	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	963	39.68	2.87	12	1.75	79.00	1091.00	5540	20230713	-43.41	2700	20230314	16.11	5540	-43.41	20230713	2700	16.11	20230314	5540	-43.41	20230713	2700	16.11	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
60	20231020	141031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-15	5	-0.47	1641872135	513235	56.96	3110	3320	3080	4110	2220	3165	3199.07	0.20	-13346	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	968	39.87	2.89	12	1.67	79.00	1091.00	5540	20230713	-43.14	2700	20230314	16.67	5540	-43.14	20230713	2700	16.67	20230314	5540	-43.14	20230713	2700	16.67	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
61	20231020	131003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-45	5	-1.42	1526477760	476433	52.87	3110	3320	3080	4110	2220	3165	3203.97	0.20	-10864	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	959	39.49	2.86	12	1.55	79.00	1091.00	5540	20230713	-43.68	2700	20230314	15.56	5540	-43.68	20230713	2700	15.56	20230314	5540	-43.68	20230713	2700	15.56	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
62	20231020	121013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-35	5	-1.11	1374309225	427561	47.45	3110	3320	3080	4110	2220	3165	3214.30	0.20	-3654	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	962	39.62	2.87	12	1.39	79.00	1091.00	5540	20230713	-43.50	2700	20230314	15.93	5540	-43.50	20230713	2700	15.93	20230314	5540	-43.50	20230713	2700	15.93	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
63	20231020	111024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	70	2	2.21	1189234485	369103	40.96	3110	3320	3080	4110	2220	3165	3221.96	0.20	-1723	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	994	40.95	2.97	12	1.20	79.00	1091.00	5540	20230713	-41.61	2700	20230314	19.81	5540	-41.61	20230713	2700	19.81	20230314	5540	-41.61	20230713	2700	19.81	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
64	20231020	101015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	80	2	2.53	715778925	223379	24.79	3110	3290	3080	4110	2220	3165	3204.33	0.20	-16660	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	997	41.08	2.97	12	0.73	79.00	1091.00	5540	20230713	-41.43	2700	20230314	20.19	5540	-41.43	20230713	2700	20.19	20230314	5540	-41.43	20230713	2700	20.19	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
65	20231020	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	95	2	3.00	228559870	72449	8.04	3110	3290	3080	4110	2220	3165	3154.77	0.20	2826	3578	3371	3263	3056	2948	3317	3002	31	945	100	1960	5	1	30726747	1002	41.27	2.99	12	0.24	79.00	1091.00	5540	20230713	-41.16	2700	20230314	20.74	5540	-41.16	20230713	2700	20.74	20230314	5540	-41.16	20230713	2700	20.74	20230314	3.41	N	333430	100	30 억	62652	N	N	743	N	N
66	20231019	161012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-345	5	-9.83	2947499280	885559	14.18	3465	3470	3155	4560	2460	3510	3327.64	0.57	-117562	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	973	40.06	2.90	12	2.88	79.00	1091.00	5540	20230713	-42.87	2700	20230314	17.22	5540	-42.87	20230713	2700	17.22	20230314	5540	-42.87	20230713	2700	17.22	20230314	3.33	N	333430	100	30 억	175635	N	N	743	N	N
67	20231019	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-300	5	-8.55	2759830045	826590	13.23	3465	3470	3210	4560	2460	3510	3337.80	0.57	-125295	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	986	40.63	2.94	12	2.69	79.00	1091.00	5540	20230713	-42.06	2700	20230314	18.89	5540	-42.06	20230713	2700	18.89	20230314	5540	-42.06	20230713	2700	18.89	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
68	20231019	141016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-200	5	-5.70	2331281810	695647	11.14	3465	3470	3290	4560	2460	3510	3350.13	0.57	-113238	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1017	41.90	3.03	12	2.26	79.00	1091.00	5540	20230713	-40.25	2700	20230314	22.59	5540	-40.25	20230713	2700	22.59	20230314	5540	-40.25	20230713	2700	22.59	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
69	20231019	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	-185	5	-5.27	2124479085	633262	10.14	3465	3470	3290	4560	2460	3510	3353.62	0.57	-116910	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1022	42.09	3.05	12	2.06	79.00	1091.00	5540	20230713	-39.98	2700	20230314	23.15	5540	-39.98	20230713	2700	23.15	20230314	5540	-39.98	20230713	2700	23.15	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
70	20231019	121013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-200	5	-5.70	1941721920	578252	9.26	3465	3470	3290	4560	2460	3510	3356.63	0.57	-117894	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1017	41.90	3.03	12	1.88	79.00	1091.00	5540	20230713	-40.25	2700	20230314	22.59	5540	-40.25	20230713	2700	22.59	20230314	5540	-40.25	20230713	2700	22.59	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
71	20231019	111007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-140	5	-3.99	1623271175	482348	7.72	3465	3470	3320	4560	2460	3510	3363.89	0.57	-91491	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1035	42.66	3.09	12	1.57	79.00	1091.00	5540	20230713	-39.17	2700	20230314	24.81	5540	-39.17	20230713	2700	24.81	20230314	5540	-39.17	20230713	2700	24.81	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
72	20231019	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	-185	5	-5.27	1277561715	379337	6.07	3465	3470	3320	4560	2460	3510	3366.04	0.57	-72884	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1022	42.09	3.05	12	1.23	79.00	1091.00	5540	20230713	-39.98	2700	20230314	23.15	5540	-39.98	20230713	2700	23.15	20230314	5540	-39.98	20230713	2700	23.15	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
73	20231019	091011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	-175	5	-4.99	510555880	150908	2.42	3465	3470	3320	4560	2460	3510	3379.02	0.57	-12761	4180	3845	3565	3230	2950	4012	3397	31	1050	100	2170	5	1	30726747	1025	42.22	3.06	12	0.49	79.00	1091.00	5540	20230713	-39.80	2700	20230314	23.52	5540	-39.80	20230713	2700	23.52	20230314	5540	-39.80	20230713	2700	23.52	20230314	3.33	N	333430	100	30 억	175635	N	N	400	N	N
74	20231018	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3510	230	2	7.01	22697013145	6201671	1919.11	3325	3900	3285	4260	2300	3280	3659.90	0.25	105784	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1079	44.43	3.22	12	20.18	79.00	1091.00	5540	20230713	-36.64	2700	20230314	30.00	5540	-36.64	20230713	2700	30.00	20230314	5540	-36.64	20230713	2700	30.00	20230314	3.46	N	333430	100	30 억	75985	N	N	400	N	N
75	20231018	151006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3480	200	2	6.10	22451203305	6131434	1897.37	3325	3900	3285	4260	2300	3280	3661.66	0.25	100768	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1069	44.05	3.19	12	19.95	79.00	1091.00	5540	20230713	-37.18	2700	20230314	28.89	5540	-37.18	20230713	2700	28.89	20230314	5540	-37.18	20230713	2700	28.89	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
76	20231018	140951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3450	170	2	5.18	21533518405	5866993	1815.54	3325	3900	3285	4260	2300	3280	3670.28	0.25	-5723	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1060	43.67	3.16	12	19.09	79.00	1091.00	5540	20230713	-37.73	2700	20230314	27.78	5540	-37.73	20230713	2700	27.78	20230314	5540	-37.73	20230713	2700	27.78	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
77	20231018	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	375	2	11.43	16477233915	4466598	1382.19	3325	3900	3285	4260	2300	3280	3688.99	0.25	-59977	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1123	46.27	3.35	12	14.54	79.00	1091.00	5540	20230713	-34.03	2700	20230314	35.37	5540	-34.03	20230713	2700	35.37	20230314	5540	-34.03	20230713	2700	35.37	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
78	20231018	121006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	265	2	8.08	2465147250	706937	218.76	3325	3650	3285	4260	2300	3280	3487.08	0.25	-1108	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1089	44.87	3.25	12	2.30	79.00	1091.00	5540	20230713	-36.01	2700	20230314	31.30	5540	-36.01	20230713	2700	31.30	20230314	5540	-36.01	20230713	2700	31.30	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
79	20231018	110958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	125	2	3.81	470303580	140421	43.45	3325	3430	3285	4260	2300	3280	3349.24	0.25	24877	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1046	43.10	3.12	12	0.46	79.00	1091.00	5540	20230713	-38.54	2700	20230314	26.11	5540	-38.54	20230713	2700	26.11	20230314	5540	-38.54	20230713	2700	26.11	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
80	20231018	101010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	25	2	0.76	244970345	73800	22.84	3325	3360	3285	4260	2300	3280	3319.38	0.25	11595	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1016	41.84	3.03	12	0.24	79.00	1091.00	5540	20230713	-40.34	2700	20230314	22.41	5540	-40.34	20230713	2700	22.41	20230314	5540	-40.34	20230713	2700	22.41	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
81	20231018	090953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	15	2	0.46	56685760	17147	5.31	3325	3330	3285	4260	2300	3280	3305.87	0.25	-3664	3463	3371	3323	3231	3183	3347	3207	31	980	100	2030	5	1	30726747	1012	41.71	3.02	12	0.06	79.00	1091.00	5540	20230713	-40.52	2700	20230314	22.04	5540	-40.52	20230713	2700	22.04	20230314	5540	-40.52	20230713	2700	22.04	20230314	3.46	N	333430	100	30 억	75985	N	N	401	N	N
82	20231017	160956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-120	5	-3.53	1049931385	315261	9.76	3340	3415	3275	4420	2380	3400	3330.14	0.23	2696	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1008	41.52	3.01	12	1.03	79.00	1091.00	5540	20230713	-40.79	2700	20230314	21.48	5540	-40.79	20230713	2700	21.48	20230314	5540	-40.79	20230713	2700	21.48	20230314	3.42	N	333430	100	30 억	69259	N	N	401	N	N
83	20231017	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-85	5	-2.50	990262355	297115	9.19	3340	3415	3275	4420	2380	3400	3332.64	0.23	136	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1019	41.96	3.04	12	0.97	79.00	1091.00	5540	20230713	-40.16	2700	20230314	22.78	5540	-40.16	20230713	2700	22.78	20230314	5540	-40.16	20230713	2700	22.78	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
84	20231017	141006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-105	5	-3.09	879903505	263717	8.16	3340	3415	3275	4420	2380	3400	3336.24	0.23	-84	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1012	41.71	3.02	12	0.86	79.00	1091.00	5540	20230713	-40.52	2700	20230314	22.04	5540	-40.52	20230713	2700	22.04	20230314	5540	-40.52	20230713	2700	22.04	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
85	20231017	130957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	-75	5	-2.21	756600970	226424	7.01	3340	3415	3275	4420	2380	3400	3341.20	0.23	24675	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1022	42.09	3.05	12	0.74	79.00	1091.00	5540	20230713	-39.98	2700	20230314	23.15	5540	-39.98	20230713	2700	23.15	20230314	5540	-39.98	20230713	2700	23.15	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
86	20231017	121003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	-70	5	-2.06	720235280	215482	6.67	3340	3415	3275	4420	2380	3400	3342.10	0.23	27669	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1023	42.15	3.05	12	0.70	79.00	1091.00	5540	20230713	-39.89	2700	20230314	23.33	5540	-39.89	20230713	2700	23.33	20230314	5540	-39.89	20230713	2700	23.33	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
87	20231017	110952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-60	5	-1.76	601498560	179748	5.56	3340	3415	3275	4420	2380	3400	3345.97	0.23	15428	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1026	42.28	3.06	12	0.58	79.00	1091.00	5540	20230713	-39.71	2700	20230314	23.70	5540	-39.71	20230713	2700	23.70	20230314	5540	-39.71	20230713	2700	23.70	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
88	20231017	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	-70	5	-2.06	519589855	155121	4.80	3340	3415	3275	4420	2380	3400	3349.17	0.23	12082	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1023	42.15	3.05	12	0.50	79.00	1091.00	5540	20230713	-39.89	2700	20230314	23.33	5540	-39.89	20230713	2700	23.33	20230314	5540	-39.89	20230713	2700	23.33	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
89	20231017	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-60	5	-1.76	208729545	62533	1.94	3340	3385	3275	4420	2380	3400	3336.64	0.23	8599	4180	3790	3495	3105	2810	3642	2957	31	1020	100	2100	5	1	30726747	1026	42.28	3.06	12	0.20	79.00	1091.00	5540	20230713	-39.71	2700	20230314	23.70	5540	-39.71	20230713	2700	23.70	20230314	5540	-39.71	20230713	2700	23.70	20230314	3.42	N	333430	100	30 억	69259	N	N	210	N	N
90	20231016	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3400	-70	5	-2.02	11640398075	3215351	164.29	3535	3885	3200	4510	2430	3470	3620.42	0.16	20313	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1045	43.04	3.12	12	10.46	79.00	1091.00	5540	20230713	-38.63	2700	20230314	25.93	5540	-38.63	20230713	2700	25.93	20230314	5540	-38.63	20230713	2700	25.93	20230314	3.39	N	333430	100	30 억	48709	N	N	210	N	N
91	20231016	150954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	-240	5	-6.92	11390729380	3140907	160.49	3535	3885	3200	4510	2430	3470	3626.57	0.16	14308	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	992	40.89	2.96	12	10.22	79.00	1091.00	5540	20230713	-41.70	2700	20230314	19.63	5540	-41.70	20230713	2700	19.63	20230314	5540	-41.70	20230713	2700	19.63	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
92	20231016	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3435	-35	5	-1.01	9263583580	2536435	129.60	3535	3885	3390	4510	2430	3470	3652.21	0.16	-41677	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1055	43.48	3.15	12	8.25	79.00	1091.00	5540	20230713	-38.00	2700	20230314	27.22	5540	-38.00	20230713	2700	27.22	20230314	5540	-38.00	20230713	2700	27.22	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
93	20231016	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3500	30	2	0.86	8355782075	2274505	116.22	3535	3885	3420	4510	2430	3470	3673.67	0.16	-26233	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1075	44.30	3.21	12	7.40	79.00	1091.00	5540	20230713	-36.82	2700	20230314	29.63	5540	-36.82	20230713	2700	29.63	20230314	5540	-36.82	20230713	2700	29.63	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
94	20231016	120949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	195	2	5.62	3073953045	857638	43.82	3535	3695	3420	4510	2430	3470	3584.21	0.16	3745	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1126	46.39	3.36	12	2.79	79.00	1091.00	5540	20230713	-33.84	2700	20230314	35.74	5540	-33.84	20230713	2700	35.74	20230314	5540	-33.84	20230713	2700	35.74	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
95	20231016	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	50	2	1.44	1485309625	420223	21.47	3535	3615	3420	4510	2430	3470	3534.58	0.16	-22215	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1082	44.56	3.23	12	1.37	79.00	1091.00	5540	20230713	-36.46	2700	20230314	30.37	5540	-36.46	20230713	2700	30.37	20230314	5540	-36.46	20230713	2700	30.37	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
96	20231016	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3530	60	2	1.73	1332558955	376845	19.26	3535	3615	3420	4510	2430	3470	3536.09	0.16	-18356	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1085	44.68	3.24	12	1.23	79.00	1091.00	5540	20230713	-36.28	2700	20230314	30.74	5540	-36.28	20230713	2700	30.74	20230314	5540	-36.28	20230713	2700	30.74	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
97	20231016	090939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3520	50	2	1.44	551578160	156789	8.01	3535	3610	3420	4510	2430	3470	3517.97	0.16	-20235	3910	3690	3435	3215	2960	3800	3325	31	1040	100	2150	5	1	30726747	1082	44.56	3.23	12	0.51	79.00	1091.00	5540	20230713	-36.46	2700	20230314	30.37	5540	-36.46	20230713	2700	30.37	20230314	5540	-36.46	20230713	2700	30.37	20230314	3.39	N	333430	100	30 억	48709	N	N	9	N	N
98	20231012	161011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-15	5	-0.45	2670042545	765325	285.40	3670	3670	3315	4325	2335	3330	3489.07	0.31	-88010	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1019	41.96	3.04	12	2.49	79.00	1091.00	5540	20230713	-40.16	2700	20230314	22.78	5540	-40.16	20230713	2700	22.78	20230314	5540	-40.16	20230713	2700	22.78	20230314	3.47	N	333430	100	30 억	95148	N	N	48	N	N
99	20231012	150946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	20	2	0.60	2547791245	728568	271.70	3670	3670	3335	4325	2335	3330	3496.98	0.31	-87850	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1029	42.41	3.07	12	2.37	79.00	1091.00	5540	20230713	-39.53	2700	20230314	24.07	5540	-39.53	20230713	2700	24.07	20230314	5540	-39.53	20230713	2700	24.07	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
100	20231012	140949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	15	2	0.45	2430618790	693538	258.63	3670	3670	3345	4325	2335	3330	3504.67	0.31	-86016	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1028	42.34	3.07	12	2.26	79.00	1091.00	5540	20230713	-39.62	2700	20230314	23.89	5540	-39.62	20230713	2700	23.89	20230314	5540	-39.62	20230713	2700	23.89	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
101	20231012	130949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3385	55	2	1.65	2346410165	668456	249.28	3670	3670	3345	4325	2335	3330	3510.19	0.31	-84091	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1040	42.85	3.10	12	2.18	79.00	1091.00	5540	20230713	-38.90	2700	20230314	25.37	5540	-38.90	20230713	2700	25.37	20230314	5540	-38.90	20230713	2700	25.37	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
102	20231012	120959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	50	2	1.50	2289020095	651441	242.93	3670	3670	3345	4325	2335	3330	3513.78	0.31	-83179	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1039	42.78	3.10	12	2.12	79.00	1091.00	5540	20230713	-38.99	2700	20230314	25.19	5540	-38.99	20230713	2700	25.19	20230314	5540	-38.99	20230713	2700	25.19	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
103	20231012	110958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3390	60	2	1.80	2229427850	633769	236.34	3670	3670	3345	4325	2335	3330	3517.73	0.31	-82625	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1042	42.91	3.11	12	2.06	79.00	1091.00	5540	20230713	-38.81	2700	20230314	25.56	5540	-38.81	20230713	2700	25.56	20230314	5540	-38.81	20230713	2700	25.56	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
104	20231012	100950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	40	2	1.20	2021904525	572150	213.37	3670	3670	3345	4325	2335	3330	3533.87	0.31	-79166	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1035	42.66	3.09	12	1.86	79.00	1091.00	5540	20230713	-39.17	2700	20230314	24.81	5540	-39.17	20230713	2700	24.81	20230314	5540	-39.17	20230713	2700	24.81	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
105	20231012	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3510	180	2	5.41	1125131565	312140	116.40	3670	3670	3500	4325	2335	3330	3604.57	0.31	-53459	3710	3520	3260	3070	2810	3615	3165	31	995	100	2060	5	1	30726747	1079	44.43	3.22	12	1.02	79.00	1091.00	5540	20230713	-36.64	2700	20230314	30.00	5540	-36.64	20230713	2700	30.00	20230314	5540	-36.64	20230713	2700	30.00	20230314	3.47	N	333430	100	30 억	95148	N	N	18	N	N
106	20231011	160946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	30	2	0.91	861492875	266050	42.30	3190	3450	3000	4290	2310	3300	3237.71	0.36	-14055	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	1023	42.15	3.05	12	0.87	79.00	1091.00	5540	20230713	-39.89	2700	20230314	23.33	5540	-39.89	20230713	2700	23.33	20230314	5540	-39.89	20230713	2700	23.33	20230314	3.54	N	333430	100	30 억	110591	N	N	18	N	N
107	20231011	150951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-40	5	-1.21	529583475	166390	26.46	3190	3270	3000	4290	2310	3300	3182.78	0.36	-7764	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	1002	41.27	2.99	12	0.54	79.00	1091.00	5540	20230713	-41.16	2700	20230314	20.74	5540	-41.16	20230713	2700	20.74	20230314	5540	-41.16	20230713	2700	20.74	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
108	20231011	140954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-90	5	-2.73	461046105	145201	23.09	3190	3270	3000	4290	2310	3300	3175.23	0.36	-7678	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	986	40.63	2.94	12	0.47	79.00	1091.00	5540	20230713	-42.06	2700	20230314	18.89	5540	-42.06	20230713	2700	18.89	20230314	5540	-42.06	20230713	2700	18.89	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
109	20231011	130942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-80	5	-2.42	428301385	135005	21.47	3190	3270	3000	4290	2310	3300	3172.49	0.36	-7421	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	989	40.76	2.95	12	0.44	79.00	1091.00	5540	20230713	-41.88	2700	20230314	19.26	5540	-41.88	20230713	2700	19.26	20230314	5540	-41.88	20230713	2700	19.26	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
110	20231011	121001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-85	5	-2.58	411787430	129856	20.65	3190	3270	3000	4290	2310	3300	3171.11	0.36	-6600	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	988	40.70	2.95	12	0.42	79.00	1091.00	5540	20230713	-41.97	2700	20230314	19.07	5540	-41.97	20230713	2700	19.07	20230314	5540	-41.97	20230713	2700	19.07	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
111	20231011	110955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-80	5	-2.42	396658290	125128	19.89	3190	3270	3000	4290	2310	3300	3170.02	0.36	-5913	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	989	40.76	2.95	12	0.41	79.00	1091.00	5540	20230713	-41.88	2700	20230314	19.26	5540	-41.88	20230713	2700	19.26	20230314	5540	-41.88	20230713	2700	19.26	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
112	20231011	100948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-110	5	-3.33	311869440	98580	15.67	3190	3270	3000	4290	2310	3300	3163.62	0.36	-7429	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	980	40.38	2.92	12	0.32	79.00	1091.00	5540	20230713	-42.42	2700	20230314	18.15	5540	-42.42	20230713	2700	18.15	20230314	5540	-42.42	20230713	2700	18.15	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
113	20231011	090951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	-120	5	-3.64	175161450	55973	8.90	3190	3190	3000	4290	2310	3300	3129.39	0.36	6783	3553	3426	3248	3121	2943	3490	3185	31	990	100	2040	5	1	30726747	977	40.25	2.91	12	0.18	79.00	1091.00	5540	20230713	-42.60	2700	20230314	17.78	5540	-42.60	20230713	2700	17.78	20230314	5540	-42.60	20230713	2700	17.78	20230314	3.54	N	333430	100	30 억	110591	N	N	0	N	N
114	20231010	161556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	265	2	8.73	2044391315	623142	1004.92	3070	3375	3070	3945	2125	3035	3280.77	0.25	44632	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1014	41.77	3.02	12	2.03	79.00	1091.00	5540	20230713	-40.43	2700	20230314	22.22	5540	-40.43	20230713	2700	22.22	20230314	5540	-40.43	20230713	2700	22.22	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
115	20231010	150937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	255	2	8.40	1904455395	580833	936.69	3070	3375	3070	3945	2125	3035	3278.83	0.25	46272	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1011	41.65	3.02	12	1.89	79.00	1091.00	5540	20230713	-40.61	2700	20230314	21.85	5540	-40.61	20230713	2700	21.85	20230314	5540	-40.61	20230713	2700	21.85	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
116	20231010	140944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	255	2	8.40	1385604050	424845	685.13	3070	3375	3070	3945	2125	3035	3261.43	0.25	45003	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1011	41.65	3.02	12	1.38	79.00	1091.00	5540	20230713	-40.61	2700	20230314	21.85	5540	-40.61	20230713	2700	21.85	20230314	5540	-40.61	20230713	2700	21.85	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
117	20231010	130937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	220	2	7.25	977131070	301347	485.97	3070	3335	3070	3945	2125	3035	3242.54	0.25	50148	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1000	41.20	2.98	12	0.98	79.00	1091.00	5540	20230713	-41.25	2700	20230314	20.56	5540	-41.25	20230713	2700	20.56	20230314	5540	-41.25	20230713	2700	20.56	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
118	20231010	120934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	210	2	6.92	835311085	257673	415.54	3070	3335	3070	3945	2125	3035	3241.75	0.25	43238	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	997	41.08	2.97	12	0.84	79.00	1091.00	5540	20230713	-41.43	2700	20230314	20.19	5540	-41.43	20230713	2700	20.19	20230314	5540	-41.43	20230713	2700	20.19	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
119	20231010	110916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	210	2	6.92	782053875	241221	389.01	3070	3335	3070	3945	2125	3035	3242.06	0.25	47045	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	997	41.08	2.97	12	0.79	79.00	1091.00	5540	20230713	-41.43	2700	20230314	20.19	5540	-41.43	20230713	2700	20.19	20230314	5540	-41.43	20230713	2700	20.19	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
120	20231010	100928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	240	2	7.91	718587270	221667	357.48	3070	3335	3070	3945	2125	3035	3241.74	0.25	43904	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1006	41.46	3.00	12	0.72	79.00	1091.00	5540	20230713	-40.88	2700	20230314	21.30	5540	-40.88	20230713	2700	21.30	20230314	5540	-40.88	20230713	2700	21.30	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
121	20231010	090921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	225	2	7.41	237467205	74443	120.05	3070	3265	3070	3945	2125	3035	3189.92	0.25	18761	3125	3080	3030	2985	2935	3102	3007	31	910	100	1880	5	1	30726747	1002	41.27	2.99	12	0.24	79.00	1091.00	5540	20230713	-41.16	2700	20230314	20.74	5540	-41.16	20230713	2700	20.74	20230314	5540	-41.16	20230713	2700	20.74	20230314	3.67	N	333430	100	30 억	75632	N	N	0	N	N
122	20231006	160930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	30	2	1.00	186464670	61527	63.62	2980	3075	2980	3905	2105	3005	3031.95	0.16	25099	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	933	38.42	2.78	12	0.20	79.00	1091.00	5540	20230713	-45.22	2700	20230314	12.41	5540	-45.22	20230713	2700	12.41	20230314	5540	-45.22	20230713	2700	12.41	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
123	20231006	150915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	15	2	0.50	176073620	58100	60.08	2980	3075	2980	3905	2105	3005	3031.96	0.16	24731	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	928	38.23	2.77	12	0.19	79.00	1091.00	5540	20230713	-45.49	2700	20230314	11.85	5540	-45.49	20230713	2700	11.85	20230314	5540	-45.49	20230713	2700	11.85	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
124	20231006	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	50	2	1.66	154327425	50912	52.65	2980	3075	2980	3905	2105	3005	3032.96	0.16	21831	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	939	38.67	2.80	12	0.17	79.00	1091.00	5540	20230713	-44.86	2700	20230314	13.15	5540	-44.86	20230713	2700	13.15	20230314	5540	-44.86	20230713	2700	13.15	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
125	20231006	130907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	25	2	0.83	145405820	47981	49.61	2980	3075	2980	3905	2105	3005	3032.24	0.16	21134	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	931	38.35	2.78	12	0.16	79.00	1091.00	5540	20230713	-45.31	2700	20230314	12.22	5540	-45.31	20230713	2700	12.22	20230314	5540	-45.31	20230713	2700	12.22	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
126	20231006	120906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	25	2	0.83	126252295	41666	43.08	2980	3075	2980	3905	2105	3005	3032.12	0.16	16696	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	931	38.35	2.78	12	0.14	79.00	1091.00	5540	20230713	-45.31	2700	20230314	12.22	5540	-45.31	20230713	2700	12.22	20230314	5540	-45.31	20230713	2700	12.22	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
127	20231006	110858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	45	2	1.50	100715185	33248	34.38	2980	3075	2980	3905	2105	3005	3031.70	0.16	11038	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	937	38.61	2.80	12	0.11	79.00	1091.00	5540	20230713	-44.95	2700	20230314	12.96	5540	-44.95	20230713	2700	12.96	20230314	5540	-44.95	20230713	2700	12.96	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
128	20231006	100905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	65	2	2.16	96351875	31819	32.90	2980	3075	2980	3905	2105	3005	3030.62	0.16	10441	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	943	38.86	2.81	12	0.10	79.00	1091.00	5540	20230713	-44.58	2700	20230314	13.70	5540	-44.58	20230713	2700	13.70	20230314	5540	-44.58	20230713	2700	13.70	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N
129	20231006	090858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	5	2	0.17	40383430	13464	13.92	2980	3030	2980	3905	2105	3005	2997.68	0.16	4041	3165	3085	3015	2935	2865	3050	2900	31	900	100	1860	5	1	30726747	925	38.10	2.76	12	0.04	79.00	1091.00	5540	20230713	-45.67	2700	20230314	11.48	5540	-45.67	20230713	2700	11.48	20230314	5540	-45.67	20230713	2700	11.48	20230314	3.66	N	333430	100	30 억	50085	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History