KissMeData/241690/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3920	110	2	2.89	166987980	42926	132.74	3850	3930	3830	4950	2670	3810	3890.14	0.94	-2809	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	980	20.10	0.81	12	0.17	195.00	4866.00	5320	20220831	-26.32	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5320	-26.32	20220831	3315	18.25	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
3	20230831	151305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3910	100	2	2.62	157648385	40540	125.36	3850	3930	3830	4950	2670	3810	3888.71	0.94	-2944	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	978	20.05	0.80	12	0.16	195.00	4866.00	5320	20220831	-26.50	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5320	-26.50	20220831	3315	17.95	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
4	20230831	141420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3900	90	2	2.36	142453325	36640	113.30	3850	3930	3830	4950	2670	3810	3887.92	0.94	-2434	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	975	20.00	0.80	12	0.15	195.00	4866.00	5320	20220831	-26.69	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5320	-26.69	20220831	3315	17.65	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
5	20230831	131343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3900	90	2	2.36	126915570	32650	100.96	3850	3930	3830	4950	2670	3810	3887.15	0.94	-2549	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	975	20.00	0.80	12	0.13	195.00	4866.00	5320	20220831	-26.69	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5320	-26.69	20220831	3315	17.65	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
6	20230831	121432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3885	75	2	1.97	106856380	27489	85.00	3850	3930	3830	4950	2670	3810	3887.24	0.94	-2417	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	972	19.92	0.80	12	0.11	195.00	4866.00	5320	20220831	-26.97	3315	20230103	17.19	5240	-25.86	20230512	3315	17.19	20230103	5320	-26.97	20220831	3315	17.19	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
7	20230831	111901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3895	85	2	2.23	103071935	26515	81.99	3850	3930	3830	4950	2670	3810	3887.31	0.94	-2807	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	974	19.97	0.80	12	0.11	195.00	4866.00	5320	20220831	-26.79	3315	20230103	17.50	5240	-25.67	20230512	3315	17.50	20230103	5320	-26.79	20220831	3315	17.50	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
8	20230831	101520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3900	90	2	2.36	67203845	17330	53.59	3850	3920	3830	4950	2670	3810	3877.89	0.94	225	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	975	20.00	0.80	12	0.07	195.00	4866.00	5320	20220831	-26.69	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5320	-26.69	20220831	3315	17.65	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
9	20230831	091347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3860	50	2	1.31	8955605	2328	7.20	3850	3880	3830	4950	2670	3810	3846.91	0.94	1230	3896	3852	3831	3787	3766	3842	3777	125	1140	500	2590	5	1	25011565	965	19.79	0.79	12	0.01	195.00	4866.00	5320	20220831	-27.44	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5320	-27.44	20220831	3315	16.44	20230103	3.26	N	241690	500	125 억	233895	N	N	N	N
10	20230830	161029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	10	2	0.26	124072265	32327	150.21	3875	3875	3810	4940	2660	3800	3838.04	0.89	12465	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	953	19.54	0.78	12	0.13	195.00	4866.00	5320	20220831	-28.38	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5320	-28.38	20220831	3315	14.93	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
11	20230830	151244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	50	2	1.32	116799105	30426	141.38	3875	3875	3815	4940	2660	3800	3838.79	0.89	11577	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	963	19.74	0.79	12	0.12	195.00	4866.00	5320	20220831	-27.63	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5320	-27.63	20220831	3315	16.14	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
12	20230830	141336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	50	2	1.32	75709650	19727	91.66	3875	3875	3815	4940	2660	3800	3837.87	0.89	6940	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	963	19.74	0.79	12	0.08	195.00	4866.00	5320	20220831	-27.63	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5320	-27.63	20220831	3315	16.14	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
13	20230830	131327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	40	2	1.05	71637545	18667	86.74	3875	3875	3815	4940	2660	3800	3837.66	0.89	6422	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	960	19.69	0.79	12	0.07	195.00	4866.00	5320	20220831	-27.82	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5320	-27.82	20220831	3315	15.84	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
14	20230830	121339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3835	35	2	0.92	65734875	17124	79.57	3875	3875	3815	4940	2660	3800	3838.76	0.89	5702	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	959	19.67	0.79	12	0.07	195.00	4866.00	5320	20220831	-27.91	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5320	-27.91	20220831	3315	15.69	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
15	20230830	111848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3865	65	2	1.71	56558495	14735	68.47	3875	3875	3815	4940	2660	3800	3838.38	0.89	5304	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	967	19.82	0.79	12	0.06	195.00	4866.00	5320	20220831	-27.35	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5320	-27.35	20220831	3315	16.59	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
16	20230830	101420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	40	2	1.05	36645015	9568	44.46	3875	3875	3815	4940	2660	3800	3829.96	0.89	5411	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	960	19.69	0.79	12	0.04	195.00	4866.00	5320	20220831	-27.82	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5320	-27.82	20220831	3315	15.84	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
17	20230830	091322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	40	2	1.05	17888410	4677	21.73	3875	3875	3815	4940	2660	3800	3824.76	0.89	2455	3880	3840	3810	3770	3740	3860	3790	125	1140	500	2580	5	1	25011565	960	19.69	0.79	12	0.02	195.00	4866.00	5320	20220831	-27.82	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5320	-27.82	20220831	3315	15.84	20230103	3.28	N	241690	500	125 억	221430	N	N	N	N
18	20230829	161022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	-10	5	-0.26	82019675	21520	62.33	3780	3850	3780	4950	2670	3810	3811.33	0.87	5037	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	950	19.49	0.78	12	0.09	195.00	4866.00	5460	20220826	-30.40	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5320	-28.57	20220831	3315	14.63	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
19	20230829	151252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3825	15	2	0.39	79917990	20967	60.73	3780	3850	3780	4950	2670	3810	3811.61	0.87	5037	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	957	19.62	0.79	12	0.08	195.00	4866.00	5460	20220826	-29.95	3315	20230103	15.38	5240	-27.00	20230512	3315	15.38	20230103	5320	-28.10	20220831	3315	15.38	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
20	20230829	141421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	10	2	0.26	70246785	18432	53.39	3780	3850	3780	4950	2670	3810	3811.13	0.87	5036	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	955	19.59	0.79	12	0.07	195.00	4866.00	5460	20220826	-30.04	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5320	-28.20	20220831	3315	15.23	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
21	20230829	131322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	0	3	0.00	50520385	13248	38.37	3780	3850	3780	4950	2670	3810	3813.43	0.87	3640	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	953	19.54	0.78	12	0.05	195.00	4866.00	5460	20220826	-30.22	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5320	-28.38	20220831	3315	14.93	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
22	20230829	121414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	10	2	0.26	39494545	10362	30.01	3780	3850	3780	4950	2670	3810	3811.48	0.87	2861	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	955	19.59	0.79	12	0.04	195.00	4866.00	5460	20220826	-30.04	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5320	-28.20	20220831	3315	15.23	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
23	20230829	112102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3830	20	2	0.52	35352675	9278	26.87	3780	3850	3780	4950	2670	3810	3810.38	0.87	2867	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	958	19.64	0.79	12	0.04	195.00	4866.00	5460	20220826	-29.85	3315	20230103	15.54	5240	-26.91	20230512	3315	15.54	20230103	5320	-28.01	20220831	3315	15.54	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
24	20230829	101515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	10	2	0.26	27021365	7090	20.54	3780	3850	3780	4950	2670	3810	3811.19	0.87	2731	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	955	19.59	0.79	12	0.03	195.00	4866.00	5460	20220826	-30.04	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5320	-28.20	20220831	3315	15.23	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
25	20230829	091006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	30	2	0.79	1456155	381	1.10	3780	3850	3780	4950	2670	3810	3821.93	0.87	-26	3910	3860	3800	3750	3690	3885	3775	125	1140	500	2590	5	1	25011565	960	19.69	0.79	12	0.00	195.00	4866.00	5460	20220826	-29.67	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5320	-27.82	20220831	3315	15.84	20230103	3.29	N	241690	500	125 억	216393	N	N	N	N
26	20230828	160952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	50	2	1.33	130764370	34524	94.54	3800	3850	3740	4885	2635	3760	3787.64	0.82	11324	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	953	19.54	0.78	12	0.14	195.00	4866.00	5460	20220826	-30.22	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5320	-28.38	20220831	3315	14.93	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
27	20230828	151003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	35	2	0.93	126435855	33385	91.43	3800	3850	3740	4885	2635	3760	3787.21	0.82	10764	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	949	19.46	0.78	12	0.13	195.00	4866.00	5460	20220826	-30.49	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5320	-28.67	20220831	3315	14.48	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
28	20230828	141005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	40	2	1.06	109892270	29009	79.44	3800	3850	3740	4885	2635	3760	3788.21	0.82	9635	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	950	19.49	0.78	12	0.12	195.00	4866.00	5460	20220826	-30.40	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5320	-28.57	20220831	3315	14.63	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
29	20230828	131014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	50	2	1.33	94210715	24872	68.11	3800	3850	3740	4885	2635	3760	3787.82	0.82	8848	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	953	19.54	0.78	12	0.10	195.00	4866.00	5460	20220826	-30.22	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5320	-28.38	20220831	3315	14.93	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
30	20230828	121006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	60	2	1.60	74285435	19632	53.76	3800	3850	3740	4885	2635	3760	3783.90	0.82	8307	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	955	19.59	0.79	12	0.08	195.00	4866.00	5460	20220826	-30.04	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5320	-28.20	20220831	3315	15.23	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
31	20230828	111001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	60	2	1.60	71994450	19031	52.12	3800	3850	3740	4885	2635	3760	3783.01	0.82	7821	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	955	19.59	0.79	12	0.08	195.00	4866.00	5460	20220826	-30.04	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5320	-28.20	20220831	3315	15.23	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
32	20230828	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	35	2	0.93	40304005	10685	29.26	3800	3850	3740	4885	2635	3760	3772.02	0.82	2073	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	949	19.46	0.78	12	0.04	195.00	4866.00	5460	20220826	-30.49	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5320	-28.67	20220831	3315	14.48	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
33	20230828	091004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3825	65	2	1.73	2239725	591	1.62	3800	3835	3760	4885	2635	3760	3789.72	0.82	-298	3830	3795	3745	3710	3660	3812	3727	125	1125	500	2550	5	1	25011565	957	19.62	0.79	12	0.00	195.00	4866.00	5460	20220826	-29.95	3315	20230103	15.38	5240	-27.00	20230512	3315	15.38	20230103	5320	-28.10	20220831	3315	15.38	20230103	3.28	N	241690	500	125 억	205516	N	N	N	N
34	20230825	160957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3760	20	2	0.53	135824825	36515	86.43	3740	3780	3695	4860	2620	3740	3719.70	0.80	4241	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	940	19.28	0.77	12	0.15	195.00	4866.00	5460	20220826	-31.14	3315	20230103	13.42	5240	-28.24	20230512	3315	13.42	20230103	5460	-31.14	20220826	3315	13.42	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
35	20230825	151004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3745	5	2	0.13	132016050	35502	84.04	3740	3780	3695	4860	2620	3740	3718.55	0.80	4311	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	937	19.21	0.77	12	0.14	195.00	4866.00	5460	20220826	-31.41	3315	20230103	12.97	5240	-28.53	20230512	3315	12.97	20230103	5460	-31.41	20220826	3315	12.97	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
36	20230825	141001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3730	-10	5	-0.27	119313870	32098	75.98	3740	3780	3695	4860	2620	3740	3717.17	0.80	3785	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	933	19.13	0.77	12	0.13	195.00	4866.00	5460	20220826	-31.68	3315	20230103	12.52	5240	-28.82	20230512	3315	12.52	20230103	5460	-31.68	20220826	3315	12.52	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
37	20230825	130957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3705	-35	5	-0.94	71773275	19254	45.58	3740	3780	3705	4860	2620	3740	3727.71	0.80	-223	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	927	19.00	0.76	12	0.08	195.00	4866.00	5460	20220826	-32.14	3315	20230103	11.76	5240	-29.29	20230512	3315	11.76	20230103	5460	-32.14	20220826	3315	11.76	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
38	20230825	120959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3730	-10	5	-0.27	41025960	10977	25.98	3740	3780	3710	4860	2620	3740	3737.45	0.80	-310	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	933	19.13	0.77	12	0.04	195.00	4866.00	5460	20220826	-31.68	3315	20230103	12.52	5240	-28.82	20230512	3315	12.52	20230103	5460	-31.68	20220826	3315	12.52	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
39	20230825	110958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3760	20	2	0.53	32739365	8757	20.73	3740	3780	3710	4860	2620	3740	3738.65	0.80	-172	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	940	19.28	0.77	12	0.04	195.00	4866.00	5460	20220826	-31.14	3315	20230103	13.42	5240	-28.24	20230512	3315	13.42	20230103	5460	-31.14	20220826	3315	13.42	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
40	20230825	101003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3725	-15	5	-0.40	27532480	7361	17.42	3740	3780	3710	4860	2620	3740	3740.32	0.80	136	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	932	19.10	0.77	12	0.03	195.00	4866.00	5460	20220826	-31.78	3315	20230103	12.37	5240	-28.91	20230512	3315	12.37	20230103	5460	-31.78	20220826	3315	12.37	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
41	20230825	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3720	-20	5	-0.53	6985765	1869	4.42	3740	3780	3710	4860	2620	3740	3737.70	0.80	-253	3853	3796	3768	3711	3683	3782	3697	125	1120	500	2540	5	1	25011565	930	19.08	0.76	12	0.01	195.00	4866.00	5460	20220826	-31.87	3315	20230103	12.22	5240	-29.01	20230512	3315	12.22	20230103	5460	-31.87	20220826	3315	12.22	20230103	3.27	N	241690	500	125 억	201275	N	N	N	N
42	20230824	160951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3740	-50	5	-1.32	146431005	38863	107.42	3790	3825	3740	4925	2655	3790	3768.97	0.78	5955	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	935	19.18	0.77	12	0.16	195.00	4866.00	5460	20220826	-31.50	3315	20230103	12.82	5240	-28.63	20230512	3315	12.82	20230103	5460	-31.50	20220826	3315	12.82	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
43	20230824	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3775	-15	5	-0.40	132479460	35134	97.11	3790	3825	3740	4925	2655	3790	3770.69	0.78	5898	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	944	19.36	0.78	12	0.14	195.00	4866.00	5460	20220826	-30.86	3315	20230103	13.88	5240	-27.96	20230512	3315	13.88	20230103	5460	-30.86	20220826	3315	13.88	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
44	20230824	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3780	-10	5	-0.26	125785135	33361	92.21	3790	3825	3740	4925	2655	3790	3770.42	0.78	6525	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	945	19.38	0.78	12	0.13	195.00	4866.00	5460	20220826	-30.77	3315	20230103	14.03	5240	-27.86	20230512	3315	14.03	20230103	5460	-30.77	20220826	3315	14.03	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
45	20230824	130954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3770	-20	5	-0.53	119984675	31820	87.95	3790	3825	3740	4925	2655	3790	3770.73	0.78	6586	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	943	19.33	0.77	12	0.13	195.00	4866.00	5460	20220826	-30.95	3315	20230103	13.73	5240	-28.05	20230512	3315	13.73	20230103	5460	-30.95	20220826	3315	13.73	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
46	20230824	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3740	-50	5	-1.32	115912885	30741	84.97	3790	3825	3740	4925	2655	3790	3770.63	0.78	6380	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	935	19.18	0.77	12	0.12	195.00	4866.00	5460	20220826	-31.50	3315	20230103	12.82	5240	-28.63	20230512	3315	12.82	20230103	5460	-31.50	20220826	3315	12.82	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
47	20230824	110953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3775	-15	5	-0.40	27523840	7252	20.04	3790	3825	3765	4925	2655	3790	3795.34	0.78	-1223	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	944	19.36	0.78	12	0.03	195.00	4866.00	5460	20220826	-30.86	3315	20230103	13.88	5240	-27.96	20230512	3315	13.88	20230103	5460	-30.86	20220826	3315	13.88	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
48	20230824	100949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3790	0	3	0.00	21857840	5749	15.89	3790	3825	3780	4925	2655	3790	3802.02	0.78	-1159	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	948	19.44	0.78	12	0.02	195.00	4866.00	5460	20220826	-30.59	3315	20230103	14.33	5240	-27.67	20230512	3315	14.33	20230103	5460	-30.59	20220826	3315	14.33	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
49	20230824	090952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3800	10	2	0.26	724650	190	0.53	3790	3825	3790	4925	2655	3790	3813.95	0.78	-103	3896	3842	3781	3727	3666	3812	3697	125	1135	500	2570	5	1	25011565	950	19.49	0.78	12	0.00	195.00	4866.00	5460	20220826	-30.40	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5460	-30.40	20220826	3315	14.63	20230103	3.28	N	241690	500	125 억	195320	N	N	N	N
50	20230823	160948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3790	-45	5	-1.17	136233870	36179	109.37	3795	3835	3720	4985	2685	3835	3765.49	0.79	-1873	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	948	19.44	0.78	12	0.14	195.00	4866.00	5520	20220822	-31.34	3315	20230103	14.33	5240	-27.67	20230512	3315	14.33	20230103	5460	-30.59	20220826	3315	14.33	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
51	20230823	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3720	-115	5	-3.00	115835730	30749	92.95	3795	3835	3720	4985	2685	3835	3767.14	0.79	-874	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	930	19.08	0.76	12	0.12	195.00	4866.00	5520	20220822	-32.61	3315	20230103	12.22	5240	-29.01	20230512	3315	12.22	20230103	5460	-31.87	20220826	3315	12.22	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
52	20230823	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3755	-80	5	-2.09	61111995	16139	48.79	3795	3835	3755	4985	2685	3835	3786.60	0.79	-2580	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	939	19.26	0.77	12	0.06	195.00	4866.00	5520	20220822	-31.97	3315	20230103	13.27	5240	-28.34	20230512	3315	13.27	20230103	5460	-31.23	20220826	3315	13.27	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
53	20230823	130945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3785	-50	5	-1.30	46797320	12338	37.30	3795	3835	3780	4985	2685	3835	3792.94	0.79	-2146	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	947	19.41	0.78	12	0.05	195.00	4866.00	5520	20220822	-31.43	3315	20230103	14.18	5240	-27.77	20230512	3315	14.18	20230103	5460	-30.68	20220826	3315	14.18	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
54	20230823	120952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	-40	5	-1.04	36094190	9509	28.75	3795	3835	3780	4985	2685	3835	3795.79	0.79	-546	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	949	19.46	0.78	12	0.04	195.00	4866.00	5520	20220822	-31.25	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5460	-30.49	20220826	3315	14.48	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
55	20230823	110947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3795	-40	5	-1.04	24645870	6488	19.61	3795	3835	3780	4985	2685	3835	3798.69	0.79	-240	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	949	19.46	0.78	12	0.03	195.00	4866.00	5520	20220822	-31.25	3315	20230103	14.48	5240	-27.58	20230512	3315	14.48	20230103	5460	-30.49	20220826	3315	14.48	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
56	20230823	100948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	-25	5	-0.65	18890980	4975	15.04	3795	3835	3780	4985	2685	3835	3797.18	0.79	-118	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	953	19.54	0.78	12	0.02	195.00	4866.00	5520	20220822	-30.98	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5460	-30.22	20220826	3315	14.93	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
57	20230823	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3805	-30	5	-0.78	8670850	2283	6.90	3795	3835	3780	4985	2685	3835	3798.01	0.79	714	3891	3862	3826	3797	3761	3877	3812	125	1150	500	2600	5	1	25011565	952	19.51	0.78	12	0.01	195.00	4866.00	5520	20220822	-31.07	3315	20230103	14.78	5240	-27.39	20230512	3315	14.78	20230103	5460	-30.31	20220826	3315	14.78	20230103	3.31	N	241690	500	125 억	197194	N	N	N	N
58	20230822	160943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3835	-5	5	-0.13	126556440	33080	144.52	3830	3855	3790	4990	2690	3840	3825.74	0.81	-6235	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	959	19.67	0.79	12	0.13	195.00	4866.00	5670	20220819	-32.36	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5520	-30.53	20220822	3315	15.69	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
59	20230822	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3835	-5	5	-0.13	124242885	32477	141.88	3830	3855	3790	4990	2690	3840	3825.54	0.81	-6180	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	959	19.67	0.79	12	0.13	195.00	4866.00	5670	20220819	-32.36	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5520	-30.53	20220822	3315	15.69	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
60	20230822	140943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	10	2	0.26	99011145	25904	113.17	3830	3850	3790	4990	2690	3840	3822.19	0.81	-5479	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	963	19.74	0.79	12	0.10	195.00	4866.00	5670	20220819	-32.10	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5520	-30.25	20220822	3315	16.14	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
61	20230822	130940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3850	10	2	0.26	70680585	18545	81.02	3830	3850	3790	4990	2690	3840	3811.20	0.81	-5216	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	963	19.74	0.79	12	0.07	195.00	4866.00	5670	20220819	-32.10	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5520	-30.25	20220822	3315	16.14	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
62	20230822	120928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3840	0	3	0.00	64937275	17051	74.49	3830	3850	3790	4990	2690	3840	3808.30	0.81	-5010	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	960	19.69	0.79	12	0.07	195.00	4866.00	5670	20220819	-32.28	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5520	-30.43	20220822	3315	15.84	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
63	20230822	110941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3820	-20	5	-0.52	63932770	16789	73.35	3830	3850	3790	4990	2690	3840	3807.89	0.81	-4855	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	955	19.59	0.79	12	0.07	195.00	4866.00	5670	20220819	-32.63	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5520	-30.80	20220822	3315	15.23	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
64	20230822	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	-30	5	-0.78	56156905	14745	64.42	3830	3850	3790	4990	2690	3840	3808.40	0.81	-4814	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	953	19.54	0.78	12	0.06	195.00	4866.00	5670	20220819	-32.80	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5520	-30.98	20220822	3315	14.93	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
65	20230822	090938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3810	-30	5	-0.78	8369855	2197	9.60	3830	3840	3800	4990	2690	3840	3808.78	0.81	-372	3890	3865	3835	3810	3780	3877	3822	125	1150	500	2610	5	1	25011565	953	19.54	0.78	12	0.01	195.00	4866.00	5670	20220819	-32.80	3315	20230103	14.93	5240	-27.29	20230512	3315	14.93	20230103	5520	-30.98	20220822	3315	14.93	20230103	3.30	N	241690	500	125 억	203429	N	N	N	N
66	20230821	160936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3840	15	2	0.39	86919045	22693	77.61	3805	3860	3805	4970	2680	3825	3830.21	0.81	318	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	960	19.69	0.79	12	0.09	195.00	4866.00	5690	20220818	-32.51	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5520	-30.43	20220822	3315	15.84	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
67	20230821	150942	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3825	0	3	0.00	59577615	15552	53.19	3805	3860	3805	4970	2680	3825	3830.87	0.81	311	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	957	19.62	0.79	12	0.06	195.00	4866.00	5690	20220818	-32.78	3315	20230103	15.38	5240	-27.00	20230512	3315	15.38	20230103	5520	-30.71	20220822	3315	15.38	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
68	20230821	140938	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3825	0	3	0.00	47086810	12287	42.02	3805	3860	3805	4970	2680	3825	3832.25	0.81	814	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	957	19.62	0.79	12	0.05	195.00	4866.00	5690	20220818	-32.78	3315	20230103	15.38	5240	-27.00	20230512	3315	15.38	20230103	5520	-30.71	20220822	3315	15.38	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
69	20230821	130949	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3835	10	2	0.26	41380495	10797	36.93	3805	3860	3805	4970	2680	3825	3832.59	0.81	826	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	959	19.67	0.79	12	0.04	195.00	4866.00	5690	20220818	-32.60	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5520	-30.53	20220822	3315	15.69	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
70	20230821	120946	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3850	25	2	0.65	34686545	9048	30.95	3805	3860	3805	4970	2680	3825	3833.61	0.81	1421	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	963	19.74	0.79	12	0.04	195.00	4866.00	5690	20220818	-32.34	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5520	-30.25	20220822	3315	16.14	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
71	20230821	110937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3840	15	2	0.39	32549695	8491	29.04	3805	3860	3805	4970	2680	3825	3833.43	0.81	961	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	960	19.69	0.79	12	0.03	195.00	4866.00	5690	20220818	-32.51	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5520	-30.43	20220822	3315	15.84	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
72	20230821	100936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	35	2	0.92	9525745	2487	8.51	3805	3860	3805	4970	2680	3825	3830.22	0.81	1413	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	965	19.79	0.79	12	0.01	195.00	4866.00	5690	20220818	-32.16	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5520	-30.07	20220822	3315	16.44	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
73	20230821	090945	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3835	10	2	0.26	2121455	557	1.91	3805	3835	3805	4970	2680	3825	3808.72	0.81	-84	3945	3885	3840	3780	3735	3915	3810	125	1145	500	2600	5	1	25011565	959	19.67	0.79	12	0.00	195.00	4866.00	5690	20220818	-32.60	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5520	-30.53	20220822	3315	15.69	20230103	3.34	N	241690	500	125 억	203111	N	N	N	N
74	20230818	160937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3825	-50	5	-1.29	111831305	29142	52.47	3805	3900	3795	5030	2715	3875	3837.46	0.80	2121	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	957	19.62	0.79	12	0.12	195.00	4866.00	5810	20220817	-34.17	3315	20230103	15.38	5240	-27.00	20230512	3315	15.38	20230103	5690	-32.78	20220818	3315	15.38	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
75	20230818	150929	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3845	-30	5	-0.77	108690835	28321	50.99	3805	3900	3795	5030	2715	3875	3837.82	0.80	2709	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	962	19.72	0.79	12	0.11	195.00	4866.00	5810	20220817	-33.82	3315	20230103	15.99	5240	-26.62	20230512	3315	15.99	20230103	5690	-32.43	20220818	3315	15.99	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
76	20230818	140936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3845	-30	5	-0.77	91151600	23742	42.74	3805	3900	3795	5030	2715	3875	3839.26	0.80	2090	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	962	19.72	0.79	12	0.09	195.00	4866.00	5810	20220817	-33.82	3315	20230103	15.99	5240	-26.62	20230512	3315	15.99	20230103	5690	-32.43	20220818	3315	15.99	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
77	20230818	130929	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3845	-30	5	-0.77	71675495	18659	33.59	3805	3900	3795	5030	2715	3875	3841.34	0.80	1181	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	962	19.72	0.79	12	0.07	195.00	4866.00	5810	20220817	-33.82	3315	20230103	15.99	5240	-26.62	20230512	3315	15.99	20230103	5690	-32.43	20220818	3315	15.99	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
78	20230818	120941	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3865	-10	5	-0.26	66224500	17240	31.04	3805	3900	3795	5030	2715	3875	3841.33	0.80	1018	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	967	19.82	0.79	12	0.07	195.00	4866.00	5810	20220817	-33.48	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5690	-32.07	20220818	3315	16.59	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
79	20230818	110932	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	-15	5	-0.39	36042570	9356	16.84	3805	3900	3795	5030	2715	3875	3852.35	0.80	-1016	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	965	19.79	0.79	12	0.04	195.00	4866.00	5810	20220817	-33.56	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5690	-32.16	20220818	3315	16.44	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
80	20230818	100937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3875	0	3	0.00	23401425	6090	10.96	3805	3875	3795	5030	2715	3875	3842.60	0.80	-1956	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	969	19.87	0.80	12	0.02	195.00	4866.00	5810	20220817	-33.30	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5690	-31.90	20220818	3315	16.89	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
81	20230818	090941	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	-15	5	-0.39	14632395	3823	6.88	3805	3875	3795	5030	2715	3875	3827.46	0.80	-818	3945	3910	3840	3805	3735	3927	3822	125	1157	500	2630	5	1	25011565	965	19.79	0.79	12	0.02	195.00	4866.00	5810	20220817	-33.56	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5690	-32.16	20220818	3315	16.44	20230103	3.38	N	241690	500	125 억	200991	N	N	N	N
82	20230817	160937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3875	15	2	0.39	212229290	55540	110.15	3795	3875	3770	5010	2705	3860	3821.20	0.79	4065	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	969	19.87	0.80	12	0.22	195.00	4866.00	5890	20220816	-34.21	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5810	-33.30	20220817	3315	16.89	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
83	20230817	150943	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3850	-10	5	-0.26	204895165	53642	106.39	3795	3875	3770	5010	2705	3860	3819.68	0.79	4347	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	963	19.74	0.79	12	0.21	195.00	4866.00	5890	20220816	-34.63	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5810	-33.73	20220817	3315	16.14	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
84	20230817	140934	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3835	-25	5	-0.65	119917325	31472	62.42	3795	3875	3770	5010	2705	3860	3810.29	0.79	-6945	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	959	19.67	0.79	12	0.13	195.00	4866.00	5890	20220816	-34.89	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5810	-33.99	20220817	3315	15.69	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
85	20230817	130931	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3840	-20	5	-0.52	93165275	24478	48.55	3795	3875	3770	5010	2705	3860	3806.08	0.79	-10071	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	960	19.69	0.79	12	0.10	195.00	4866.00	5890	20220816	-34.80	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5810	-33.91	20220817	3315	15.84	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
86	20230817	120935	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3835	-25	5	-0.65	89988920	23649	46.90	3795	3875	3770	5010	2705	3860	3805.19	0.79	-10095	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	959	19.67	0.79	12	0.09	195.00	4866.00	5890	20220816	-34.89	3315	20230103	15.69	5240	-26.81	20230512	3315	15.69	20230103	5810	-33.99	20220817	3315	15.69	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
87	20230817	110936	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3830	-30	5	-0.78	87839475	23088	45.79	3795	3875	3770	5010	2705	3860	3804.55	0.79	-10096	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	958	19.64	0.79	12	0.09	195.00	4866.00	5890	20220816	-34.97	3315	20230103	15.54	5240	-26.91	20230512	3315	15.54	20230103	5810	-34.08	20220817	3315	15.54	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
88	20230817	100931	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	0	3	0.00	56236860	14851	29.45	3795	3860	3770	5010	2705	3860	3786.74	0.79	-9221	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	965	19.79	0.79	12	0.06	195.00	4866.00	5890	20220816	-34.47	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5810	-33.56	20220817	3315	16.44	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
89	20230817	090928	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3800	-60	5	-1.55	8143505	2153	4.27	3795	3800	3770	5010	2705	3860	3782.40	0.79	-183	3966	3912	3886	3832	3806	3900	3820	125	1152	500	2620	5	1	25011565	950	19.49	0.78	12	0.01	195.00	4866.00	5890	20220816	-35.48	3315	20230103	14.63	5240	-27.48	20230512	3315	14.63	20230103	5810	-34.60	20220817	3315	14.63	20230103	3.38	N	241690	500	125 억	196926	N	N	N	N
90	20230816	160934	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	-155	5	-3.86	186545170	48097	141.40	3940	3940	3860	5210	2815	4015	3878.52	0.82	-7482	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	965	19.79	0.79	12	0.19	195.00	4866.00	5890	20220816	-34.47	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5890	-34.47	20220816	3315	16.44	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
91	20230816	150937	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3865	-150	5	-3.74	177538755	45764	134.54	3940	3940	3860	5210	2815	4015	3879.44	0.82	-6738	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	967	19.82	0.79	12	0.18	195.00	4866.00	5890	20220816	-34.38	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5890	-34.38	20220816	3315	16.59	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
92	20230816	140935	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3900	-115	5	-2.86	158467190	40828	120.03	3940	3940	3860	5210	2815	4015	3881.34	0.82	-7232	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	975	20.00	0.80	12	0.16	195.00	4866.00	5890	20220816	-33.79	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5890	-33.79	20220816	3315	17.65	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
93	20230816	130931	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3900	-115	5	-2.86	154800870	39882	117.25	3940	3940	3860	5210	2815	4015	3881.47	0.82	-7212	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	975	20.00	0.80	12	0.16	195.00	4866.00	5890	20220816	-33.79	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5890	-33.79	20220816	3315	17.65	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
94	20230816	120946	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3895	-120	5	-2.99	100725435	25907	76.16	3940	3940	3860	5210	2815	4015	3887.96	0.82	-10023	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	974	19.97	0.80	12	0.10	195.00	4866.00	5890	20220816	-33.87	3315	20230103	17.50	5240	-25.67	20230512	3315	17.50	20230103	5890	-33.87	20220816	3315	17.50	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
95	20230816	110940	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-80	5	-1.99	83145605	21406	62.93	3940	3940	3860	5210	2815	4015	3884.22	0.82	-8653	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	984	20.18	0.81	12	0.09	195.00	4866.00	5890	20220816	-33.19	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5890	-33.19	20220816	3315	18.70	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
96	20230816	100935	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3875	-140	5	-3.49	76660490	19746	58.05	3940	3940	3860	5210	2815	4015	3882.33	0.82	-7152	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	969	19.87	0.80	12	0.08	195.00	4866.00	5890	20220816	-34.21	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5890	-34.21	20220816	3315	16.89	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
97	20230816	090931	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3895	-120	5	-2.99	14709345	3760	11.05	3940	3940	3860	5210	2815	4015	3912.06	0.82	-1490	4171	4092	4031	3952	3891	4062	3922	125	1197	500	2730	5	1	25011565	974	19.97	0.80	12	0.02	195.00	4866.00	5890	20220816	-33.87	3315	20230103	17.50	5240	-25.67	20230512	3315	17.50	20230103	5890	-33.87	20220816	3315	17.50	20230103	3.43	N	241690	500	125 억	204408	N	N	N	N
98	20230814	160924	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4015	-50	5	-1.23	134351565	33594	63.96	4110	4110	3970	5280	2850	4065	3999.23	0.83	-3830	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	1004	20.59	0.83	12	0.13	195.00	4866.00	5890	20220816	-31.83	3315	20230103	21.12	5240	-23.38	20230512	3315	21.12	20230103	5890	-31.83	20220816	3315	21.12	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
99	20230814	150920	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3980	-85	5	-2.09	120017845	30001	57.12	4110	4110	3970	5280	2850	4065	4000.46	0.83	-3863	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	995	20.41	0.82	12	0.12	195.00	4866.00	5890	20220816	-32.43	3315	20230103	20.06	5240	-24.05	20230512	3315	20.06	20230103	5890	-32.43	20220816	3315	20.06	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
100	20230814	140923	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-65	5	-1.60	107670180	26906	51.23	4110	4110	3970	5280	2850	4065	4001.72	0.83	-3570	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	1000	20.51	0.82	12	0.11	195.00	4866.00	5890	20220816	-32.09	3315	20230103	20.66	5240	-23.66	20230512	3315	20.66	20230103	5890	-32.09	20220816	3315	20.66	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
101	20230814	130912	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3990	-75	5	-1.85	95202995	23784	45.28	4110	4110	3970	5280	2850	4065	4002.82	0.83	-957	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	998	20.46	0.82	12	0.10	195.00	4866.00	5890	20220816	-32.26	3315	20230103	20.36	5240	-23.85	20230512	3315	20.36	20230103	5890	-32.26	20220816	3315	20.36	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
102	20230814	120920	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4005	-60	5	-1.48	93808505	23435	44.62	4110	4110	3970	5280	2850	4065	4002.92	0.83	-886	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	1002	20.54	0.82	12	0.09	195.00	4866.00	5890	20220816	-32.00	3315	20230103	20.81	5240	-23.57	20230512	3315	20.81	20230103	5890	-32.00	20220816	3315	20.81	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
103	20230814	110914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	-65	5	-1.60	90000715	22479	42.80	4110	4110	3970	5280	2850	4065	4003.77	0.83	-1060	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	1000	20.51	0.82	12	0.09	195.00	4866.00	5890	20220816	-32.09	3315	20230103	20.66	5240	-23.66	20230512	3315	20.66	20230103	5890	-32.09	20220816	3315	20.66	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
104	20230814	100915	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3995	-70	5	-1.72	72833290	18181	34.61	4110	4110	3980	5280	2850	4065	4006.01	0.83	-715	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	999	20.49	0.82	12	0.07	195.00	4866.00	5890	20220816	-32.17	3315	20230103	20.51	5240	-23.76	20230512	3315	20.51	20230103	5890	-32.17	20220816	3315	20.51	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
105	20230814	090914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4040	-25	5	-0.62	3963155	980	1.87	4110	4110	4030	5280	2850	4065	4044.04	0.83	-124	4155	4110	4035	3990	3915	4132	4012	125	1215	500	2760	5	1	25011565	1010	20.72	0.83	12	0.00	195.00	4866.00	5890	20220816	-31.41	3315	20230103	21.87	5240	-22.90	20230512	3315	21.87	20230103	5890	-31.41	20220816	3315	21.87	20230103	3.44	N	241690	500	125 억	208038	N	N	N	N
106	20230811	160914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4065	125	2	3.17	211528435	52524	131.15	3985	4080	3960	5120	2760	3940	4027.26	0.78	12642	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1017	20.85	0.84	12	0.21	195.00	4866.00	5890	20220816	-30.98	3315	20230103	22.62	5240	-22.42	20230512	3315	22.62	20230103	5890	-30.98	20220816	3315	22.62	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
107	20230811	150910	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	115	2	2.92	204706280	50837	126.93	3985	4080	3960	5120	2760	3940	4026.72	0.78	12703	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1014	20.79	0.83	12	0.20	195.00	4866.00	5890	20220816	-31.15	3315	20230103	22.32	5240	-22.61	20230512	3315	22.32	20230103	5890	-31.15	20220816	3315	22.32	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
108	20230811	140908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	105	2	2.66	192898750	47921	119.65	3985	4080	3960	5120	2760	3940	4025.35	0.78	12738	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1012	20.74	0.83	12	0.19	195.00	4866.00	5890	20220816	-31.32	3315	20230103	22.02	5240	-22.81	20230512	3315	22.02	20230103	5890	-31.32	20220816	3315	22.02	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
109	20230811	130907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4025	85	2	2.16	182630065	45372	113.29	3985	4080	3960	5120	2760	3940	4025.17	0.78	12650	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1007	20.64	0.83	12	0.18	195.00	4866.00	5890	20220816	-31.66	3315	20230103	21.42	5240	-23.19	20230512	3315	21.42	20230103	5890	-31.66	20220816	3315	21.42	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
110	20230811	120859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4045	105	2	2.66	162379800	40351	100.75	3985	4080	3960	5120	2760	3940	4024.18	0.78	11753	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1012	20.74	0.83	12	0.16	195.00	4866.00	5890	20220816	-31.32	3315	20230103	22.02	5240	-22.81	20230512	3315	22.02	20230103	5890	-31.32	20220816	3315	22.02	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
111	20230811	110900	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4055	115	2	2.92	131194495	32656	81.54	3985	4080	3960	5120	2760	3940	4017.47	0.78	11342	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1014	20.79	0.83	12	0.13	195.00	4866.00	5890	20220816	-31.15	3315	20230103	22.32	5240	-22.61	20230512	3315	22.32	20230103	5890	-31.15	20220816	3315	22.32	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
112	20230811	100855	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4010	70	2	1.78	76174305	19079	47.64	3985	4030	3960	5120	2760	3940	3992.57	0.78	9341	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	1003	20.56	0.82	12	0.08	195.00	4866.00	5890	20220816	-31.92	3315	20230103	20.97	5240	-23.47	20230512	3315	20.97	20230103	5890	-31.92	20220816	3315	20.97	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
113	20230811	090906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3985	45	2	1.14	398500	100	0.25	3985	3985	3985	5120	2760	3940	3985.00	0.78	0	4040	3990	3910	3860	3780	4015	3885	125	1180	500	2670	5	1	25011565	997	20.44	0.82	12	0.00	195.00	4866.00	5890	20220816	-32.34	3315	20230103	20.21	5240	-23.95	20230512	3315	20.21	20230103	5890	-32.34	20220816	3315	20.21	20230103	3.48	N	241690	500	125 억	195396	N	N	N	N
114	20230810	160856	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	60	2	1.55	151634000	39050	90.92	3850	3960	3830	5040	2720	3880	3883.07	0.73	11117	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	985	20.21	0.81	12	0.16	195.00	4866.00	5890	20220809	-33.11	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5890	-33.11	20220816	3315	18.85	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
115	20230810	150854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	60	2	1.55	147934435	38110	88.74	3850	3960	3830	5040	2720	3880	3881.77	0.73	11101	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	985	20.21	0.81	12	0.15	195.00	4866.00	5890	20220809	-33.11	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5890	-33.11	20220816	3315	18.85	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
116	20230810	140855	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	55	2	1.42	125350260	32324	75.26	3850	3960	3830	5040	2720	3880	3877.93	0.73	6553	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	984	20.18	0.81	12	0.13	195.00	4866.00	5890	20220809	-33.19	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5890	-33.19	20220816	3315	18.70	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
117	20230810	130846	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3880	0	3	0.00	75076995	19467	45.33	3850	3905	3830	5040	2720	3880	3856.63	0.73	4656	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	970	19.90	0.80	12	0.08	195.00	4866.00	5890	20220809	-34.13	3315	20230103	17.04	5240	-25.95	20230512	3315	17.04	20230103	5890	-34.13	20220816	3315	17.04	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
118	20230810	120904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3865	-15	5	-0.39	66484935	17245	40.15	3850	3905	3830	5040	2720	3880	3855.32	0.73	3140	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	967	19.82	0.79	12	0.07	195.00	4866.00	5890	20220809	-34.38	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5890	-34.38	20220816	3315	16.59	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
119	20230810	110905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3870	-10	5	-0.26	61104835	15853	36.91	3850	3905	3830	5040	2720	3880	3854.47	0.73	3140	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	968	19.85	0.80	12	0.06	195.00	4866.00	5890	20220809	-34.30	3315	20230103	16.74	5240	-26.15	20230512	3315	16.74	20230103	5890	-34.30	20220816	3315	16.74	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
120	20230810	100858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3860	-20	5	-0.52	16665735	4333	10.09	3850	3905	3830	5040	2720	3880	3846.23	0.73	-656	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	965	19.79	0.79	12	0.02	195.00	4866.00	5890	20220809	-34.47	3315	20230103	16.44	5240	-26.34	20230512	3315	16.44	20230103	5890	-34.47	20220816	3315	16.44	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
121	20230810	090908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3865	-15	5	-0.39	4813105	1248	2.91	3850	3905	3850	5040	2720	3880	3856.65	0.73	-290	3996	3937	3896	3837	3796	3917	3817	125	1160	500	2630	5	1	25011565	967	19.82	0.79	12	0.00	195.00	4866.00	5890	20220809	-34.38	3315	20230103	16.59	5240	-26.24	20230512	3315	16.59	20230103	5890	-34.38	20220816	3315	16.59	20230103	3.46	N	241690	500	125 억	183546	N	N	N	N
122	20230809	160856	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3880	-40	5	-1.02	163207100	41827	97.12	3900	3955	3855	5090	2745	3920	3902.15	0.72	3431	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	970	19.90	0.80	12	0.17	195.00	4866.00	5890	20220808	-34.13	3315	20230103	17.04	5240	-25.95	20230512	3315	17.04	20230103	5890	-34.13	20220809	3315	17.04	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
123	20230809	150845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3920	0	3	0.00	139457680	35708	82.91	3900	3955	3855	5090	2745	3920	3905.50	0.72	2775	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	980	20.10	0.81	12	0.14	195.00	4866.00	5890	20220808	-33.45	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5890	-33.45	20220809	3315	18.25	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
124	20230809	140843	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3925	5	2	0.13	95350775	24411	56.68	3900	3955	3855	5090	2745	3920	3906.06	0.72	-662	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	982	20.13	0.81	12	0.10	195.00	4866.00	5890	20220808	-33.36	3315	20230103	18.40	5240	-25.10	20230512	3315	18.40	20230103	5890	-33.36	20220809	3315	18.40	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
125	20230809	130904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3905	-15	5	-0.38	83414850	21356	49.59	3900	3955	3855	5090	2745	3920	3905.92	0.72	-531	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	977	20.03	0.80	12	0.09	195.00	4866.00	5890	20220808	-33.70	3315	20230103	17.80	5240	-25.48	20230512	3315	17.80	20230103	5890	-33.70	20220809	3315	17.80	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
126	20230809	120901	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3900	-20	5	-0.51	58569915	14989	34.80	3900	3955	3855	5090	2745	3920	3907.53	0.72	-1392	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	975	20.00	0.80	12	0.06	195.00	4866.00	5890	20220808	-33.79	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5890	-33.79	20220809	3315	17.65	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
127	20230809	110854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3890	-30	5	-0.77	44705010	11429	26.54	3900	3955	3855	5090	2745	3920	3911.54	0.72	-1422	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	973	19.95	0.80	12	0.05	195.00	4866.00	5890	20220808	-33.96	3315	20230103	17.35	5240	-25.76	20230512	3315	17.35	20230103	5890	-33.96	20220809	3315	17.35	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
128	20230809	100843	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3910	-10	5	-0.26	16940365	4318	10.03	3900	3955	3855	5090	2745	3920	3923.20	0.72	-1010	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	978	20.05	0.80	12	0.02	195.00	4866.00	5890	20220808	-33.62	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5890	-33.62	20220809	3315	17.95	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
129	20230809	090848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3900	-20	5	-0.51	471900	121	0.28	3900	3900	3900	5090	2745	3920	3900.00	0.72	0	4060	3990	3945	3875	3830	3977	3862	125	1172	500	2660	5	1	25011565	975	20.00	0.80	12	0.00	195.00	4866.00	5890	20220808	-33.79	3315	20230103	17.65	5240	-25.57	20230512	3315	17.65	20230103	5890	-33.79	20220809	3315	17.65	20230103	3.46	N	241690	500	125 억	179019	N	N	N	N
130	20230808	160904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3920	-40	5	-1.01	169063945	43069	136.71	3920	4015	3900	5140	2775	3960	3925.42	0.77	-14368	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	980	20.10	0.81	12	0.17	195.00	4866.00	5950	20220805	-34.12	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5890	-33.45	20220808	3315	18.25	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
131	20230808	150853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3905	-55	5	-1.39	164605245	41930	133.09	3920	4015	3900	5140	2775	3960	3925.72	0.77	-14131	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	977	20.03	0.80	12	0.17	195.00	4866.00	5950	20220805	-34.37	3315	20230103	17.80	5240	-25.48	20230512	3315	17.80	20230103	5890	-33.70	20220808	3315	17.80	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
132	20230808	140849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-25	5	-0.63	122368500	31119	98.78	3920	4015	3910	5140	2775	3960	3932.28	0.77	-8547	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	984	20.18	0.81	12	0.12	195.00	4866.00	5950	20220805	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5890	-33.19	20220808	3315	18.70	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
133	20230808	130841	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3930	-30	5	-0.76	109860755	27937	88.68	3920	4015	3910	5140	2775	3960	3932.45	0.77	-6325	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	983	20.15	0.81	12	0.11	195.00	4866.00	5950	20220805	-33.95	3315	20230103	18.55	5240	-25.00	20230512	3315	18.55	20230103	5890	-33.28	20220808	3315	18.55	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
134	20230808	120847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-25	5	-0.63	100770815	25620	81.32	3920	4015	3910	5140	2775	3960	3933.29	0.77	-6149	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	984	20.18	0.81	12	0.10	195.00	4866.00	5950	20220805	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5890	-33.19	20220808	3315	18.70	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
135	20230808	110836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3945	-15	5	-0.38	93737450	23829	75.64	3920	4015	3910	5140	2775	3960	3933.76	0.77	-5730	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	987	20.23	0.81	12	0.10	195.00	4866.00	5950	20220805	-33.70	3315	20230103	19.00	5240	-24.71	20230512	3315	19.00	20230103	5890	-33.02	20220808	3315	19.00	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
136	20230808	100849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3960	0	3	0.00	30936520	7844	24.90	3920	4015	3910	5140	2775	3960	3943.97	0.77	-3783	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	990	20.31	0.81	12	0.03	195.00	4866.00	5950	20220805	-33.45	3315	20230103	19.46	5240	-24.43	20230512	3315	19.46	20230103	5890	-32.77	20220808	3315	19.46	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
137	20230808	090854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	-20	5	-0.51	12324405	3129	9.93	3920	4015	3920	5140	2775	3960	3938.77	0.77	6	4080	4020	3940	3880	3800	3980	3840	125	1182	500	2690	5	1	25011565	985	20.21	0.81	12	0.01	195.00	4866.00	5950	20220805	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5890	-33.11	20220808	3315	18.85	20230103	3.50	N	241690	500	125 억	193390	N	N	N	N
138	20230807	160845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3960	-5	5	-0.13	123732880	31501	40.93	3985	4000	3860	5150	2780	3965	3927.90	0.81	-9565	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	990	20.31	0.81	12	0.13	195.00	4866.00	5950	20220804	-33.45	3315	20230103	19.46	5240	-24.43	20230512	3315	19.46	20230103	5890	-32.77	20220808	3315	19.46	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
139	20230807	150845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3930	-35	5	-0.88	119368625	30397	39.49	3985	4000	3860	5150	2780	3965	3926.99	0.81	-9340	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	983	20.15	0.81	12	0.12	195.00	4866.00	5950	20220804	-33.95	3315	20230103	18.55	5240	-25.00	20230512	3315	18.55	20230103	5890	-33.28	20220808	3315	18.55	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
140	20230807	140849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3915	-50	5	-1.26	94936015	24149	31.37	3985	4000	3860	5150	2780	3965	3931.26	0.81	-10180	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	979	20.08	0.80	12	0.10	195.00	4866.00	5950	20220804	-34.20	3315	20230103	18.10	5240	-25.29	20230512	3315	18.10	20230103	5890	-33.53	20220808	3315	18.10	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
141	20230807	130840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-30	5	-0.76	84200540	21419	27.83	3985	4000	3860	5150	2780	3965	3931.11	0.81	-8494	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	984	20.18	0.81	12	0.09	195.00	4866.00	5950	20220804	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5890	-33.19	20220808	3315	18.70	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
142	20230807	120839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	0	3	0.00	63344535	16155	20.99	3985	4000	3860	5150	2780	3965	3921.05	0.81	-6961	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	992	20.33	0.81	12	0.06	195.00	4866.00	5950	20220804	-33.36	3315	20230103	19.61	5240	-24.33	20230512	3315	19.61	20230103	5890	-32.68	20220808	3315	19.61	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
143	20230807	110832	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3930	-35	5	-0.88	51401195	13147	17.08	3985	3985	3860	5150	2780	3965	3909.73	0.81	-6207	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	983	20.15	0.81	12	0.05	195.00	4866.00	5950	20220804	-33.95	3315	20230103	18.55	5240	-25.00	20230512	3315	18.55	20230103	5890	-33.28	20220808	3315	18.55	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
144	20230807	100843	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3925	-40	5	-1.01	33981450	8706	11.31	3985	3985	3860	5150	2780	3965	3903.22	0.81	-4849	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	982	20.13	0.81	12	0.03	195.00	4866.00	5950	20220804	-34.03	3315	20230103	18.40	5240	-25.10	20230512	3315	18.40	20230103	5890	-33.36	20220808	3315	18.40	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
145	20230807	090840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3955	-10	5	-0.25	5060535	1292	1.68	3985	3985	3860	5150	2780	3965	3916.82	0.81	-1018	4088	4026	3923	3861	3758	4057	3892	125	1185	500	2690	5	1	25011565	989	20.28	0.81	12	0.01	195.00	4866.00	5950	20220804	-33.53	3315	20230103	19.31	5240	-24.52	20230512	3315	19.31	20230103	5890	-32.85	20220808	3315	19.31	20230103	3.47	N	241690	500	125 억	202953	N	N	N	N
146	20230804	160835	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	125	2	3.26	299966725	76770	104.45	3825	3985	3820	4990	2690	3840	3907.34	0.73	19535	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	992	20.33	0.81	12	0.31	195.00	4866.00	5950	20220804	-33.36	3315	20230103	19.61	5240	-24.33	20230512	3315	19.61	20230103	5950	-33.36	20220804	3315	19.61	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
147	20230804	150833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3955	115	2	2.99	290403570	74351	101.16	3825	3985	3820	4990	2690	3840	3905.85	0.73	18857	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	989	20.28	0.81	12	0.30	195.00	4866.00	5950	20220804	-33.53	3315	20230103	19.31	5240	-24.52	20230512	3315	19.31	20230103	5950	-33.53	20220804	3315	19.31	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
148	20230804	140847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	125	2	3.26	218684905	56126	76.36	3825	3985	3820	4990	2690	3840	3896.32	0.73	5826	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	992	20.33	0.81	12	0.22	195.00	4866.00	5950	20220804	-33.36	3315	20230103	19.61	5240	-24.33	20230512	3315	19.61	20230103	5950	-33.36	20220804	3315	19.61	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
149	20230804	130831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3925	85	2	2.21	182886540	47060	64.03	3825	3945	3820	4990	2690	3840	3886.24	0.73	795	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	982	20.13	0.81	12	0.19	195.00	4866.00	5950	20220804	-34.03	3315	20230103	18.40	5240	-25.10	20230512	3315	18.40	20230103	5950	-34.03	20220804	3315	18.40	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
150	20230804	120829	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3945	105	2	2.73	129692855	33462	45.53	3825	3945	3820	4990	2690	3840	3875.82	0.73	-4747	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	987	20.23	0.81	12	0.13	195.00	4866.00	5950	20220804	-33.70	3315	20230103	19.00	5240	-24.71	20230512	3315	19.00	20230103	5950	-33.70	20220804	3315	19.00	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
151	20230804	110839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3875	35	2	0.91	58460490	15183	20.66	3825	3875	3820	4990	2690	3840	3850.39	0.73	-1446	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	969	19.87	0.80	12	0.06	195.00	4866.00	5950	20220804	-34.87	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5950	-34.87	20220804	3315	16.89	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
152	20230804	100824	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3850	10	2	0.26	28546780	7454	10.14	3825	3875	3820	4990	2690	3840	3829.73	0.73	-1035	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	963	19.74	0.79	12	0.03	195.00	4866.00	5950	20220804	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220804	3315	16.14	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
153	20230804	090824	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3820	-20	5	-0.52	14141905	3698	5.03	3825	3830	3820	4990	2690	3840	3824.20	0.73	-2212	4086	3962	3886	3762	3686	3925	3725	125	1150	500	2610	5	1	25011565	955	19.59	0.79	12	0.01	195.00	4866.00	5950	20220804	-35.80	3315	20230103	15.23	5240	-27.10	20230512	3315	15.23	20230103	5950	-35.80	20220804	3315	15.23	20230103	3.47	N	241690	500	125 억	183421	N	N	N	N
154	20230803	160826	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3840	-95	5	-2.41	282572675	72621	166.54	4010	4010	3810	5110	2755	3935	3891.06	0.76	-6430	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	960	19.69	0.79	12	0.29	195.00	4866.00	5950	20220804	-35.46	3315	20230103	15.84	5240	-26.72	20230512	3315	15.84	20230103	5950	-35.46	20220804	3315	15.84	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
155	20230803	150833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3880	-55	5	-1.40	252503020	64839	148.69	4010	4010	3810	5110	2755	3935	3894.31	0.76	-6254	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	970	19.90	0.80	12	0.26	195.00	4866.00	5950	20220804	-34.79	3315	20230103	17.04	5240	-25.95	20230512	3315	17.04	20230103	5950	-34.79	20220804	3315	17.04	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
156	20230803	140825	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3875	-60	5	-1.52	247417470	63530	145.69	4010	4010	3810	5110	2755	3935	3894.50	0.76	-6155	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	969	19.87	0.80	12	0.25	195.00	4866.00	5950	20220804	-34.87	3315	20230103	16.89	5240	-26.05	20230512	3315	16.89	20230103	5950	-34.87	20220804	3315	16.89	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
157	20230803	130828	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3890	-45	5	-1.14	232149580	59600	136.68	4010	4010	3810	5110	2755	3935	3895.13	0.76	-6025	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	973	19.95	0.80	12	0.24	195.00	4866.00	5950	20220804	-34.62	3315	20230103	17.35	5240	-25.76	20230512	3315	17.35	20230103	5950	-34.62	20220804	3315	17.35	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
158	20230803	120831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3850	-85	5	-2.16	198570580	50889	116.70	4010	4010	3850	5110	2755	3935	3902.03	0.76	-8139	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	963	19.74	0.79	12	0.20	195.00	4866.00	5950	20220804	-35.29	3315	20230103	16.14	5240	-26.53	20230512	3315	16.14	20230103	5950	-35.29	20220804	3315	16.14	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
159	20230803	110821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3910	-25	5	-0.64	130929910	33355	76.49	4010	4010	3880	5110	2755	3935	3925.35	0.76	-9569	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	978	20.05	0.80	12	0.13	195.00	4866.00	5950	20220804	-34.29	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5950	-34.29	20220804	3315	17.95	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
160	20230803	100819	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3920	-15	5	-0.38	109195545	27779	63.70	4010	4010	3895	5110	2755	3935	3930.87	0.76	-4555	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	980	20.10	0.81	12	0.11	195.00	4866.00	5950	20220804	-34.12	3315	20230103	18.25	5240	-25.19	20230512	3315	18.25	20230103	5950	-34.12	20220804	3315	18.25	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
161	20230803	090821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3915	-20	5	-0.51	19121230	4846	11.11	4010	4010	3915	5110	2755	3935	3945.78	0.76	-3600	4055	3995	3950	3890	3845	3972	3867	125	1177	500	2670	5	1	25011565	979	20.08	0.80	12	0.02	195.00	4866.00	5950	20220804	-34.20	3315	20230103	18.10	5240	-25.29	20230512	3315	18.10	20230103	5950	-34.20	20220804	3315	18.10	20230103	3.46	N	241690	500	125 억	189852	N	N	N	N
162	20230802	160826	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-5	5	-0.13	172147935	43605	72.95	3940	4010	3905	5120	2760	3940	3947.90	0.81	-13337	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	984	20.18	0.81	12	0.17	195.00	4866.00	5950	20220804	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5950	-33.87	20220804	3315	18.70	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
163	20230802	150837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	0	3	0.00	164618630	41692	69.75	3940	4010	3905	5120	2760	3940	3948.45	0.81	-13515	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	985	20.21	0.81	12	0.17	195.00	4866.00	5950	20220804	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
164	20230802	140827	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3910	-30	5	-0.76	144681620	36604	61.23	3940	4010	3910	5120	2760	3940	3952.62	0.81	-11397	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	978	20.05	0.80	12	0.15	195.00	4866.00	5950	20220804	-34.29	3315	20230103	17.95	5240	-25.38	20230512	3315	17.95	20230103	5950	-34.29	20220804	3315	17.95	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
165	20230802	130822	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-5	5	-0.13	110386950	27858	46.60	3940	4010	3920	5120	2760	3940	3962.49	0.81	-4591	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	984	20.18	0.81	12	0.11	195.00	4866.00	5950	20220804	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5950	-33.87	20220804	3315	18.70	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
166	20230802	120816	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-5	5	-0.13	104707885	26414	44.19	3940	4010	3920	5120	2760	3940	3964.11	0.81	-4589	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	984	20.18	0.81	12	0.11	195.00	4866.00	5950	20220804	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5950	-33.87	20220804	3315	18.70	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
167	20230802	110818	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	60	2	1.52	79069620	19958	33.39	3940	4010	3920	5120	2760	3940	3961.80	0.81	-68	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	1000	20.51	0.82	12	0.08	195.00	4866.00	5950	20220804	-32.77	3315	20230103	20.66	5240	-23.66	20230512	3315	20.66	20230103	5950	-32.77	20220804	3315	20.66	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
168	20230802	100821	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3960	20	2	0.51	49089240	12444	20.82	3940	4010	3920	5120	2760	3940	3944.81	0.81	1878	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	990	20.31	0.81	12	0.05	195.00	4866.00	5950	20220804	-33.45	3315	20230103	19.46	5240	-24.43	20230512	3315	19.46	20230103	5950	-33.45	20220804	3315	19.46	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
169	20230802	090820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3930	-10	5	-0.25	6856455	1745	2.92	3940	3940	3920	5120	2760	3940	3929.20	0.81	364	4053	3996	3953	3896	3853	3975	3875	125	1180	500	2670	5	1	25011565	983	20.15	0.81	12	0.01	195.00	4866.00	5950	20220804	-33.95	3315	20230103	18.55	5240	-25.00	20230512	3315	18.55	20230103	5950	-33.95	20220804	3315	18.55	20230103	3.49	N	241690	500	125 억	203189	N	N	N	N
170	20230801	160819	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	0	3	0.00	236136255	59720	133.28	3950	4010	3910	5120	2760	3940	3954.06	0.82	-3133	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	985	20.21	0.81	12	0.24	195.00	4866.00	5950	20220804	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
171	20230801	150815	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3945	5	2	0.13	206025410	52070	116.21	3950	4010	3910	5120	2760	3940	3956.70	0.82	-5172	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	987	20.23	0.81	12	0.21	195.00	4866.00	5950	20220804	-33.70	3315	20230103	19.00	5240	-24.71	20230512	3315	19.00	20230103	5950	-33.70	20220804	3315	19.00	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
172	20230801	140831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3940	0	3	0.00	191859775	48474	108.18	3950	4010	3910	5120	2760	3940	3957.99	0.82	-4405	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	985	20.21	0.81	12	0.19	195.00	4866.00	5950	20220804	-33.78	3315	20230103	18.85	5240	-24.81	20230512	3315	18.85	20230103	5950	-33.78	20220804	3315	18.85	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
173	20230801	130812	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3935	-5	5	-0.13	143681025	36186	80.76	3950	4010	3925	5120	2760	3940	3970.62	0.82	-3298	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	984	20.18	0.81	12	0.14	195.00	4866.00	5950	20220804	-33.87	3315	20230103	18.70	5240	-24.90	20230512	3315	18.70	20230103	5950	-33.87	20220804	3315	18.70	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
174	20230801	120813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3955	15	2	0.38	119208340	29978	66.90	3950	4010	3925	5120	2760	3940	3976.53	0.82	-3397	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	989	20.28	0.81	12	0.12	195.00	4866.00	5950	20220804	-33.53	3315	20230103	19.31	5240	-24.52	20230512	3315	19.31	20230103	5950	-33.53	20220804	3315	19.31	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
175	20230801	110810	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3970	30	2	0.76	96621155	24275	54.18	3950	4010	3925	5120	2760	3940	3980.27	0.82	-2668	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	993	20.36	0.82	12	0.10	195.00	4866.00	5950	20220804	-33.28	3315	20230103	19.76	5240	-24.24	20230512	3315	19.76	20230103	5950	-33.28	20220804	3315	19.76	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
176	20230801	100814	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	4000	60	2	1.52	63973745	16065	35.85	3950	4010	3925	5120	2760	3940	3982.18	0.82	-2152	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	1000	20.51	0.82	12	0.06	195.00	4866.00	5950	20220804	-32.77	3315	20230103	20.66	5240	-23.66	20230512	3315	20.66	20230103	5950	-32.77	20220804	3315	20.66	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N
177	20230801	090807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	3965	25	2	0.63	7264540	1839	4.10	3950	3965	3940	5120	2760	3940	3950.27	0.82	133	4046	3992	3926	3872	3806	4020	3900	125	1180	500	2670	5	1	25011565	992	20.33	0.81	12	0.01	195.00	4866.00	5950	20220804	-33.36	3315	20230103	19.61	5240	-24.33	20230512	3315	19.61	20230103	5950	-33.36	20220804	3315	19.61	20230103	3.47	N	241690	500	125 억	206320	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History