KissMeData/024910/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

79 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	20240731	160356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	45	2	1.91	1980469970	818468	332.24	2350	2535	2310	3065	1655	2360	2419.74	0.99	31560	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	861	9.43	0.63	12	2.29	255.00	3796.00	3310	20240709	-27.34	2140	20231204	12.38	3310	-27.34	20240709	2165	11.09	20240322	3310	-27.34	20240709	2140	12.38	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
3	20240731	150356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	35	2	1.48	1912234615	790064	320.71	2350	2535	2310	3065	1655	2360	2420.35	0.99	24480	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	858	9.39	0.63	12	2.21	255.00	3796.00	3310	20240709	-27.64	2140	20231204	11.92	3310	-27.64	20240709	2165	10.62	20240322	3310	-27.64	20240709	2140	11.92	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
4	20240731	140400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2390	30	2	1.27	1749851375	721860	293.03	2350	2535	2310	3065	1655	2360	2424.09	0.99	1047	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	856	9.37	0.63	12	2.02	255.00	3796.00	3310	20240709	-27.79	2140	20231204	11.68	3310	-27.79	20240709	2165	10.39	20240322	3310	-27.79	20240709	2140	11.68	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
5	20240731	130358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2385	25	2	1.06	358060695	152163	61.77	2350	2425	2310	3065	1655	2360	2353.14	0.99	14939	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	854	9.35	0.63	12	0.42	255.00	3796.00	3310	20240709	-27.95	2140	20231204	11.45	3310	-27.95	20240709	2165	10.16	20240322	3310	-27.95	20240709	2140	11.45	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
6	20240731	120400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2370	10	2	0.42	308864320	131526	53.39	2350	2425	2310	3065	1655	2360	2348.31	0.99	16002	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	849	9.29	0.62	12	0.37	255.00	3796.00	3310	20240709	-28.40	2140	20231204	10.75	3310	-28.40	20240709	2165	9.47	20240322	3310	-28.40	20240709	2140	10.75	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
7	20240731	110358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2380	20	2	0.85	293184615	124898	50.70	2350	2425	2310	3065	1655	2360	2347.39	0.99	16089	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	852	9.33	0.63	12	0.35	255.00	3796.00	3310	20240709	-28.10	2140	20231204	11.21	3310	-28.10	20240709	2165	9.93	20240322	3310	-28.10	20240709	2140	11.21	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
8	20240731	100358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2365	5	2	0.21	217969715	93358	37.90	2350	2370	2310	3065	1655	2360	2334.77	0.99	19036	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	847	9.27	0.62	12	0.26	255.00	3796.00	3310	20240709	-28.55	2140	20231204	10.51	3310	-28.55	20240709	2165	9.24	20240322	3310	-28.55	20240709	2140	10.51	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
9	20240731	090353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2365	5	2	0.21	34934390	14851	6.03	2350	2365	2350	3065	1655	2360	2352.32	0.99	4002	2466	2412	2386	2332	2306	2400	2320	179	705	500	1510	5	1	35819005	847	9.27	0.62	12	0.04	255.00	3796.00	3310	20240709	-28.55	2140	20231204	10.51	3310	-28.55	20240709	2165	9.24	20240322	3310	-28.55	20240709	2140	10.51	20231204	3.60	N	024910	500	179 억	354222	N	N	N	N
10	20240730	160347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2360	-70	5	-2.88	573484160	240190	46.56	2435	2440	2360	3155	1705	2430	2387.57	1.12	-48350	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	845	9.25	0.62	12	0.67	255.00	3796.00	3310	20240709	-28.70	2140	20231204	10.28	3310	-28.70	20240709	2165	9.01	20240322	3310	-28.70	20240709	2140	10.28	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
11	20240730	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2370	-60	5	-2.47	512728435	214463	41.57	2435	2440	2360	3155	1705	2430	2390.68	1.12	-44696	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	849	9.29	0.62	12	0.60	255.00	3796.00	3310	20240709	-28.40	2140	20231204	10.75	3310	-28.40	20240709	2165	9.47	20240322	3310	-28.40	20240709	2140	10.75	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
12	20240730	140348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2375	-55	5	-2.26	407493235	169973	32.95	2435	2440	2370	3155	1705	2430	2397.32	1.12	-48289	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	851	9.31	0.63	12	0.47	255.00	3796.00	3310	20240709	-28.25	2140	20231204	10.98	3310	-28.25	20240709	2165	9.70	20240322	3310	-28.25	20240709	2140	10.98	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
13	20240730	130353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2385	-45	5	-1.85	321766185	133903	25.96	2435	2440	2380	3155	1705	2430	2402.90	1.12	-43744	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	854	9.35	0.63	12	0.37	255.00	3796.00	3310	20240709	-27.95	2140	20231204	11.45	3310	-27.95	20240709	2165	10.16	20240322	3310	-27.95	20240709	2140	11.45	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
14	20240730	120351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	-35	5	-1.44	249806875	103697	20.10	2435	2440	2385	3155	1705	2430	2408.93	1.12	-41915	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	858	9.39	0.63	12	0.29	255.00	3796.00	3310	20240709	-27.64	2140	20231204	11.92	3310	-27.64	20240709	2165	10.62	20240322	3310	-27.64	20240709	2140	11.92	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
15	20240730	110354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	-25	5	-1.03	223442855	92683	17.97	2435	2440	2395	3155	1705	2430	2410.75	1.12	-37312	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	861	9.43	0.63	12	0.26	255.00	3796.00	3310	20240709	-27.34	2140	20231204	12.38	3310	-27.34	20240709	2165	11.09	20240322	3310	-27.34	20240709	2140	12.38	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
16	20240730	100353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	-20	5	-0.82	128699350	53291	10.33	2435	2440	2400	3155	1705	2430	2414.92	1.12	-19607	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	863	9.45	0.63	12	0.15	255.00	3796.00	3310	20240709	-27.19	2140	20231204	12.62	3310	-27.19	20240709	2165	11.32	20240322	3310	-27.19	20240709	2140	12.62	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
17	20240730	090354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	10	2	0.41	22125945	9083	1.76	2435	2440	2430	3155	1705	2430	2436.25	1.12	-3429	2610	2520	2455	2365	2300	2565	2410	179	725	500	1550	5	1	35819005	874	9.57	0.64	12	0.03	255.00	3796.00	3310	20240709	-26.28	2140	20231204	14.02	3310	-26.28	20240709	2165	12.70	20240322	3310	-26.28	20240709	2140	14.02	20231204	3.58	N	024910	500	179 억	402572	N	N	N	N
18	20240729	160350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2430	15	2	0.62	1241151150	508603	178.86	2410	2545	2390	3135	1695	2415	2440.34	1.29	-60816	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	870	9.53	0.64	12	1.42	255.00	3796.00	3310	20240709	-26.59	2140	20231204	13.55	3310	-26.59	20240709	2165	12.24	20240322	3310	-26.59	20240709	2140	13.55	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
19	20240729	150351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2425	10	2	0.41	1199034405	491242	172.75	2410	2545	2390	3135	1695	2415	2440.82	1.29	-61788	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	869	9.51	0.64	12	1.37	255.00	3796.00	3310	20240709	-26.74	2140	20231204	13.32	3310	-26.74	20240709	2165	12.01	20240322	3310	-26.74	20240709	2140	13.32	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
20	20240729	140355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2425	10	2	0.41	1111041105	454983	160.00	2410	2545	2390	3135	1695	2415	2441.94	1.29	-56219	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	869	9.51	0.64	12	1.27	255.00	3796.00	3310	20240709	-26.74	2140	20231204	13.32	3310	-26.74	20240709	2165	12.01	20240322	3310	-26.74	20240709	2140	13.32	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
21	20240729	130358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2435	20	2	0.83	1015049245	415518	146.12	2410	2545	2390	3135	1695	2415	2442.85	1.29	-58281	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	872	9.55	0.64	12	1.16	255.00	3796.00	3310	20240709	-26.44	2140	20231204	13.79	3310	-26.44	20240709	2165	12.47	20240322	3310	-26.44	20240709	2140	13.79	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
22	20240729	120351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2425	10	2	0.41	324536945	133912	47.09	2410	2450	2390	3135	1695	2415	2423.51	1.29	-22184	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	869	9.51	0.64	12	0.37	255.00	3796.00	3310	20240709	-26.74	2140	20231204	13.32	3310	-26.74	20240709	2165	12.01	20240322	3310	-26.74	20240709	2140	13.32	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
23	20240729	110352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2415	0	3	0.00	264689790	109182	38.40	2410	2450	2390	3135	1695	2415	2424.30	1.29	-20267	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	865	9.47	0.64	12	0.30	255.00	3796.00	3310	20240709	-27.04	2140	20231204	12.85	3310	-27.04	20240709	2165	11.55	20240322	3310	-27.04	20240709	2140	12.85	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
24	20240729	100351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2435	20	2	0.83	126146415	52092	18.32	2410	2450	2390	3135	1695	2415	2421.61	1.29	-17564	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	872	9.55	0.64	12	0.15	255.00	3796.00	3310	20240709	-26.44	2140	20231204	13.79	3310	-26.44	20240709	2165	12.47	20240322	3310	-26.44	20240709	2140	13.79	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
25	20240729	090349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	-10	5	-0.41	35172235	14659	5.16	2410	2410	2390	3135	1695	2415	2399.35	1.29	-4343	2465	2440	2400	2375	2335	2452	2387	179	720	500	1540	5	1	35819005	861	9.43	0.63	12	0.04	255.00	3796.00	3310	20240709	-27.34	2140	20231204	12.38	3310	-27.34	20240709	2165	11.09	20240322	3310	-27.34	20240709	2140	12.38	20231204	3.77	N	024910	500	179 억	462392	N	N	N	N
26	20240726	160344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2415	15	2	0.62	652599885	272817	53.03	2395	2425	2360	3120	1680	2400	2392.08	1.36	-25598	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	865	9.47	0.64	12	0.76	255.00	3796.00	3310	20240709	-27.04	2140	20231204	12.85	3310	-27.04	20240709	2165	11.55	20240322	3310	-27.04	20240709	2140	12.85	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
27	20240726	150347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	10	2	0.42	613981665	256794	49.91	2395	2425	2360	3120	1680	2400	2390.95	1.36	-23755	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	863	9.45	0.63	12	0.72	255.00	3796.00	3310	20240709	-27.19	2140	20231204	12.62	3310	-27.19	20240709	2165	11.32	20240322	3310	-27.19	20240709	2140	12.62	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
28	20240726	140349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	5	2	0.21	504256390	211273	41.07	2395	2420	2360	3120	1680	2400	2386.75	1.36	-7525	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	861	9.43	0.63	12	0.59	255.00	3796.00	3310	20240709	-27.34	2140	20231204	12.38	3310	-27.34	20240709	2165	11.09	20240322	3310	-27.34	20240709	2140	12.38	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
29	20240726	130349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	-5	5	-0.21	418730285	175505	34.11	2395	2420	2360	3120	1680	2400	2385.85	1.36	-14198	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	858	9.39	0.63	12	0.49	255.00	3796.00	3310	20240709	-27.64	2140	20231204	11.92	3310	-27.64	20240709	2165	10.62	20240322	3310	-27.64	20240709	2140	11.92	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
30	20240726	120350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	0	3	0.00	368866500	154598	30.05	2395	2420	2360	3120	1680	2400	2385.96	1.36	-14655	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	860	9.41	0.63	12	0.43	255.00	3796.00	3310	20240709	-27.49	2140	20231204	12.15	3310	-27.49	20240709	2165	10.85	20240322	3310	-27.49	20240709	2140	12.15	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
31	20240726	110349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2385	-15	5	-0.62	332000660	139194	27.06	2395	2420	2360	3120	1680	2400	2385.15	1.36	-17732	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	854	9.35	0.63	12	0.39	255.00	3796.00	3310	20240709	-27.95	2140	20231204	11.45	3310	-27.95	20240709	2165	10.16	20240322	3310	-27.95	20240709	2140	11.45	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
32	20240726	100350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2375	-25	5	-1.04	282188910	118299	22.99	2395	2420	2360	3120	1680	2400	2385.37	1.36	-22833	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	851	9.31	0.63	12	0.33	255.00	3796.00	3310	20240709	-28.25	2140	20231204	10.98	3310	-28.25	20240709	2165	9.70	20240322	3310	-28.25	20240709	2140	10.98	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
33	20240726	090348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	10	2	0.42	8354780	3480	0.68	2395	2420	2395	3120	1680	2400	2400.82	1.36	272	2476	2437	2381	2342	2286	2457	2362	179	720	500	1530	5	1	35819005	863	9.45	0.63	12	0.01	255.00	3796.00	3310	20240709	-27.19	2140	20231204	12.62	3310	-27.19	20240709	2165	11.32	20240322	3310	-27.19	20240709	2140	12.62	20231204	3.76	N	024910	500	179 억	488313	N	N	N	N
34	20240725	160347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	-40	5	-1.64	1212783370	510777	162.75	2380	2420	2325	3170	1710	2440	2374.16	1.24	45625	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	860	9.41	0.63	12	1.43	255.00	3796.00	3355	20230719	-28.46	2140	20231204	12.15	3310	-27.49	20240709	2165	10.85	20240322	3310	-27.49	20240709	2140	12.15	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
35	20240725	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	-40	5	-1.64	1081808365	456099	145.33	2380	2420	2325	3170	1710	2440	2371.87	1.24	41144	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	860	9.41	0.63	12	1.27	255.00	3796.00	3355	20230719	-28.46	2140	20231204	12.15	3310	-27.49	20240709	2165	10.85	20240322	3310	-27.49	20240709	2140	12.15	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
36	20240725	140352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	-45	5	-1.84	934174920	394700	125.77	2380	2410	2325	3170	1710	2440	2366.80	1.24	51734	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	858	9.39	0.63	12	1.10	255.00	3796.00	3355	20230719	-28.61	2140	20231204	11.92	3310	-27.64	20240709	2165	10.62	20240322	3310	-27.64	20240709	2140	11.92	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
37	20240725	130350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2390	-50	5	-2.05	877671325	371118	118.25	2380	2405	2325	3170	1710	2440	2364.94	1.24	47280	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	856	9.37	0.63	12	1.04	255.00	3796.00	3355	20230719	-28.76	2140	20231204	11.68	3310	-27.79	20240709	2165	10.39	20240322	3310	-27.79	20240709	2140	11.68	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
38	20240725	120350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	-40	5	-1.64	809828865	342609	109.17	2380	2405	2325	3170	1710	2440	2363.71	1.24	43989	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	860	9.41	0.63	12	0.96	255.00	3796.00	3355	20230719	-28.46	2140	20231204	12.15	3310	-27.49	20240709	2165	10.85	20240322	3310	-27.49	20240709	2140	12.15	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
39	20240725	110347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2390	-50	5	-2.05	723344730	306431	97.64	2380	2395	2325	3170	1710	2440	2360.55	1.24	27468	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	856	9.37	0.63	12	0.86	255.00	3796.00	3355	20230719	-28.76	2140	20231204	11.68	3310	-27.79	20240709	2165	10.39	20240322	3310	-27.79	20240709	2140	11.68	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
40	20240725	100348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2360	-80	5	-3.28	567066040	240528	76.64	2380	2390	2325	3170	1710	2440	2357.59	1.24	18669	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	845	9.25	0.62	12	0.67	255.00	3796.00	3355	20230719	-29.66	2140	20231204	10.28	3310	-28.70	20240709	2165	9.01	20240322	3310	-28.70	20240709	2140	10.28	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
41	20240725	090348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2380	-60	5	-2.46	95938570	40338	12.85	2380	2390	2365	3170	1710	2440	2378.37	1.24	2208	2513	2476	2453	2416	2393	2470	2410	179	730	500	1560	5	1	35819005	852	9.33	0.63	12	0.11	255.00	3796.00	3355	20230719	-29.06	2140	20231204	11.21	3310	-28.10	20240709	2165	9.93	20240322	3310	-28.10	20240709	2140	11.21	20231204	3.83	N	024910	500	179 억	443278	N	N	N	N
42	20240724	160345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-10	5	-0.41	733497515	298903	72.09	2440	2490	2430	3185	1715	2450	2454.03	1.29	-20363	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	874	9.57	0.64	12	0.83	255.00	3796.00	3435	20230718	-28.97	2140	20231204	14.02	3310	-26.28	20240709	2165	12.70	20240322	3310	-26.28	20240709	2140	14.02	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
43	20240724	150350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-10	5	-0.41	650925360	265055	63.93	2440	2490	2430	3185	1715	2450	2455.82	1.29	-22242	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	874	9.57	0.64	12	0.74	255.00	3796.00	3435	20230718	-28.97	2140	20231204	14.02	3310	-26.28	20240709	2165	12.70	20240322	3310	-26.28	20240709	2140	14.02	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
44	20240724	140347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2435	-15	5	-0.61	568638110	231377	55.81	2440	2490	2430	3185	1715	2450	2457.63	1.29	-18503	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	872	9.55	0.64	12	0.65	255.00	3796.00	3435	20230718	-29.11	2140	20231204	13.79	3310	-26.44	20240709	2165	12.47	20240322	3310	-26.44	20240709	2140	13.79	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
45	20240724	130349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2450	0	3	0.00	429028640	174215	42.02	2440	2490	2430	3185	1715	2450	2462.65	1.29	1208	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	878	9.61	0.65	12	0.49	255.00	3796.00	3435	20230718	-28.68	2140	20231204	14.49	3310	-25.98	20240709	2165	13.16	20240322	3310	-25.98	20240709	2140	14.49	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
46	20240724	120352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	15	2	0.61	387685365	157379	37.96	2440	2490	2430	3185	1715	2450	2463.40	1.29	4434	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	883	9.67	0.65	12	0.44	255.00	3796.00	3435	20230718	-28.24	2140	20231204	15.19	3310	-25.53	20240709	2165	13.86	20240322	3310	-25.53	20240709	2140	15.19	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
47	20240724	110350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	20	2	0.82	318084415	129071	31.13	2440	2490	2430	3185	1715	2450	2464.44	1.29	7539	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	885	9.69	0.65	12	0.36	255.00	3796.00	3435	20230718	-28.09	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
48	20240724	100349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	20	2	0.82	232979115	94668	22.83	2440	2480	2430	3185	1715	2450	2461.04	1.29	19218	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	885	9.69	0.65	12	0.26	255.00	3796.00	3435	20230718	-28.09	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
49	20240724	090348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-10	5	-0.41	43620410	17863	4.31	2440	2460	2430	3185	1715	2450	2441.85	1.29	1953	2536	2492	2471	2427	2406	2482	2417	179	735	500	1560	5	1	35819005	874	9.57	0.64	12	0.05	255.00	3796.00	3435	20230718	-28.97	2140	20231204	14.02	3310	-26.28	20240709	2165	12.70	20240322	3310	-26.28	20240709	2140	14.02	20231204	3.97	N	024910	500	179 억	463641	N	N	N	N
50	20240723	160343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2450	-15	5	-0.61	960804815	388364	55.73	2490	2515	2450	3200	1730	2465	2474.21	1.39	-36097	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	878	9.61	0.65	12	1.08	255.00	3796.00	3450	20230717	-28.99	2140	20231204	14.49	3310	-25.98	20240709	2165	13.16	20240322	3310	-25.98	20240709	2140	14.49	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
51	20240723	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	0	3	0.00	853547225	344657	49.46	2490	2515	2450	3200	1730	2465	2476.52	1.39	-31661	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	883	9.67	0.65	12	0.96	255.00	3796.00	3450	20230717	-28.55	2140	20231204	15.19	3310	-25.53	20240709	2165	13.86	20240322	3310	-25.53	20240709	2140	15.19	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
52	20240723	140346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	10	2	0.41	672117015	271002	38.89	2490	2515	2455	3200	1730	2465	2480.14	1.39	-20850	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	887	9.71	0.65	12	0.76	255.00	3796.00	3450	20230717	-28.26	2140	20231204	15.65	3310	-25.23	20240709	2165	14.32	20240322	3310	-25.23	20240709	2140	15.65	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
53	20240723	130343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	5	2	0.20	592517055	238777	34.27	2490	2515	2455	3200	1730	2465	2481.49	1.39	-5385	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	885	9.69	0.65	12	0.67	255.00	3796.00	3450	20230717	-28.41	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
54	20240723	120348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	5	2	0.20	509087130	205009	29.42	2490	2515	2455	3200	1730	2465	2483.27	1.39	7878	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	885	9.69	0.65	12	0.57	255.00	3796.00	3450	20230717	-28.41	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
55	20240723	110348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	5	2	0.20	457305165	183985	26.40	2490	2515	2455	3200	1730	2465	2485.59	1.39	12037	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	885	9.69	0.65	12	0.51	255.00	3796.00	3450	20230717	-28.41	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
56	20240723	100346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	25	2	1.01	260586890	104346	14.97	2490	2515	2480	3200	1730	2465	2497.43	1.39	19864	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	892	9.76	0.66	12	0.29	255.00	3796.00	3450	20230717	-27.83	2140	20231204	16.36	3310	-24.77	20240709	2165	15.01	20240322	3310	-24.77	20240709	2140	16.36	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
57	20240723	090347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	45	2	1.83	114845475	45929	6.59	2490	2515	2485	3200	1730	2465	2500.74	1.39	19935	2615	2540	2495	2420	2375	2517	2397	179	735	500	1570	5	1	35819005	899	9.84	0.66	12	0.13	255.00	3796.00	3450	20230717	-27.25	2140	20231204	17.29	3310	-24.17	20240709	2165	15.94	20240322	3310	-24.17	20240709	2140	17.29	20231204	4.00	N	024910	500	179 억	499183	N	N	N	N
58	20240722	160343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-100	5	-3.90	1684317790	680132	138.09	2565	2570	2450	3330	1800	2565	2476.47	1.56	-57922	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	883	9.67	0.65	12	1.90	255.00	3796.00	3500	20230714	-29.57	2140	20231204	15.19	3310	-25.53	20240709	2165	13.86	20240322	3310	-25.53	20240709	2140	15.19	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
59	20240722	150346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	-95	5	-3.70	1514933810	611496	124.15	2565	2570	2450	3330	1800	2565	2477.42	1.56	-82677	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	885	9.69	0.65	12	1.71	255.00	3796.00	3500	20230714	-29.43	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
60	20240722	140348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	-95	5	-3.70	1326315955	535084	108.64	2565	2570	2450	3330	1800	2565	2478.71	1.56	-96601	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	885	9.69	0.65	12	1.49	255.00	3796.00	3500	20230714	-29.43	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
61	20240722	130345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	-95	5	-3.70	1275998745	514712	104.50	2565	2570	2450	3330	1800	2565	2479.05	1.56	-100207	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	885	9.69	0.65	12	1.44	255.00	3796.00	3500	20230714	-29.43	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
62	20240722	120344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-105	5	-4.09	1190907975	480157	97.49	2565	2570	2450	3330	1800	2565	2480.25	1.56	-94413	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	881	9.65	0.65	12	1.34	255.00	3796.00	3500	20230714	-29.71	2140	20231204	14.95	3310	-25.68	20240709	2165	13.63	20240322	3310	-25.68	20240709	2140	14.95	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
63	20240722	110347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-105	5	-4.09	1126817865	454145	92.21	2565	2570	2450	3330	1800	2565	2481.19	1.56	-90725	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	881	9.65	0.65	12	1.27	255.00	3796.00	3500	20230714	-29.71	2140	20231204	14.95	3310	-25.68	20240709	2165	13.63	20240322	3310	-25.68	20240709	2140	14.95	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
64	20240722	100344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-100	5	-3.90	857084160	344778	70.00	2565	2570	2450	3330	1800	2565	2485.90	1.56	-74195	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	883	9.67	0.65	12	0.96	255.00	3796.00	3500	20230714	-29.57	2140	20231204	15.19	3310	-25.53	20240709	2165	13.86	20240322	3310	-25.53	20240709	2140	15.19	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
65	20240722	090343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	-30	5	-1.17	44366675	17407	3.53	2565	2570	2530	3330	1800	2565	2548.78	1.56	-3216	2628	2596	2558	2526	2488	2600	2530	179	765	500	1640	5	1	35819005	908	9.94	0.67	12	0.05	255.00	3796.00	3500	20230714	-27.57	2140	20231204	18.46	3310	-23.41	20240709	2165	17.09	20240322	3310	-23.41	20240709	2140	18.46	20231204	4.18	N	024910	500	179 억	557117	N	N	N	N
66	20240719	160339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-5	5	-0.19	1202426140	471215	42.89	2565	2590	2520	3340	1800	2570	2551.71	1.72	-57225	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	919	10.06	0.68	12	1.32	255.00	3796.00	3645	20230713	-29.63	2140	20231204	19.86	3310	-22.51	20240709	2165	18.48	20240322	3355	-23.55	20230719	2140	19.86	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
67	20240719	150341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-15	5	-0.58	1086239665	425752	38.75	2565	2590	2520	3340	1800	2570	2551.34	1.72	-44218	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	915	10.02	0.67	12	1.19	255.00	3796.00	3645	20230713	-29.90	2140	20231204	19.39	3310	-22.81	20240709	2165	18.01	20240322	3355	-23.85	20230719	2140	19.39	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
68	20240719	140343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-20	5	-0.78	969992575	380099	34.60	2565	2590	2520	3340	1800	2570	2551.95	1.72	-47190	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	913	10.00	0.67	12	1.06	255.00	3796.00	3645	20230713	-30.04	2140	20231204	19.16	3310	-22.96	20240709	2165	17.78	20240322	3355	-23.99	20230719	2140	19.16	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
69	20240719	130338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	-45	5	-1.75	877473335	343619	31.28	2565	2590	2520	3340	1800	2570	2553.62	1.72	-59281	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	904	9.90	0.67	12	0.96	255.00	3796.00	3645	20230713	-30.73	2140	20231204	17.99	3310	-23.72	20240709	2165	16.63	20240322	3355	-24.74	20230719	2140	17.99	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
70	20240719	120338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-30	5	-1.17	761473495	297773	27.10	2565	2590	2530	3340	1800	2570	2557.23	1.72	-57434	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	910	9.96	0.67	12	0.83	255.00	3796.00	3645	20230713	-30.32	2140	20231204	18.69	3310	-23.26	20240709	2165	17.32	20240322	3355	-24.29	20230719	2140	18.69	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
71	20240719	110341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-25	5	-0.97	707107470	276405	25.16	2565	2590	2530	3340	1800	2570	2558.23	1.72	-68295	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	912	9.98	0.67	12	0.77	255.00	3796.00	3645	20230713	-30.18	2140	20231204	18.93	3310	-23.11	20240709	2165	17.55	20240322	3355	-24.14	20230719	2140	18.93	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
72	20240719	100314	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-15	5	-0.58	462504830	180189	16.40	2565	2590	2540	3340	1800	2570	2566.78	1.72	-48576	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	915	10.02	0.67	12	0.50	255.00	3796.00	3645	20230713	-29.90	2140	20231204	19.39	3310	-22.81	20240709	2165	18.01	20240322	3355	-23.85	20230719	2140	19.39	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
73	20240719	090351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-5	5	-0.19	83546270	32543	2.96	2565	2585	2555	3340	1800	2570	2567.26	1.72	3864	2633	2601	2558	2526	2483	2617	2542	179	770	500	1640	5	1	35819005	919	10.06	0.68	12	0.09	255.00	3796.00	3645	20230713	-29.63	2140	20231204	19.86	3310	-22.51	20240709	2165	18.48	20240322	3355	-23.55	20230719	2140	19.86	20231204	4.26	N	024910	500	179 억	614644	N	N	N	N
74	20240718	160334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-60	5	-2.28	2731145775	1071603	99.68	2565	2590	2515	3415	1845	2630	2548.44	1.21	182486	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	921	10.08	0.68	12	2.99	255.00	3796.00	3645	20230713	-29.49	2140	20231204	20.09	3310	-22.36	20240709	2165	18.71	20240322	3435	-25.18	20230718	2140	20.09	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
75	20240718	150338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	-70	5	-2.66	2470577170	969756	90.21	2565	2590	2515	3415	1845	2630	2547.63	1.21	173783	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	917	10.04	0.67	12	2.71	255.00	3796.00	3645	20230713	-29.77	2140	20231204	19.63	3310	-22.66	20240709	2165	18.24	20240322	3435	-25.47	20230718	2140	19.63	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
76	20240718	140336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-85	5	-3.23	2197252310	862960	80.27	2565	2590	2515	3415	1845	2630	2546.18	1.21	177123	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	912	9.98	0.67	12	2.41	255.00	3796.00	3645	20230713	-30.18	2140	20231204	18.93	3310	-23.11	20240709	2165	17.55	20240322	3435	-25.91	20230718	2140	18.93	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
77	20240718	130337	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-90	5	-3.42	2081235910	817277	76.02	2565	2590	2515	3415	1845	2630	2546.55	1.21	176267	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	910	9.96	0.67	12	2.28	255.00	3796.00	3645	20230713	-30.32	2140	20231204	18.69	3310	-23.26	20240709	2165	17.32	20240322	3435	-26.06	20230718	2140	18.69	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
78	20240718	120337	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-90	5	-3.42	1811872655	711344	66.17	2565	2590	2515	3415	1845	2630	2547.11	1.21	163173	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	910	9.96	0.67	12	1.99	255.00	3796.00	3645	20230713	-30.32	2140	20231204	18.69	3310	-23.26	20240709	2165	17.32	20240322	3435	-26.06	20230718	2140	18.69	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
79	20240718	110338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-90	5	-3.42	1419624885	556036	51.72	2565	2590	2530	3415	1845	2630	2553.12	1.21	129371	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	910	9.96	0.67	12	1.55	255.00	3796.00	3645	20230713	-30.32	2140	20231204	18.69	3310	-23.26	20240709	2165	17.32	20240322	3435	-26.06	20230718	2140	18.69	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
80	20240718	100338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-85	5	-3.23	1065545500	416743	38.77	2565	2590	2535	3415	1845	2630	2556.84	1.21	84970	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	912	9.98	0.67	12	1.16	255.00	3796.00	3645	20230713	-30.18	2140	20231204	18.93	3310	-23.11	20240709	2165	17.55	20240322	3435	-25.91	20230718	2140	18.93	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
81	20240718	090340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-60	5	-2.28	284070565	110769	10.30	2565	2590	2550	3415	1845	2630	2564.53	1.21	26709	2756	2692	2661	2597	2566	2677	2582	179	785	500	1680	5	1	35819005	921	10.08	0.68	12	0.31	255.00	3796.00	3645	20230713	-29.49	2140	20231204	20.09	3310	-22.36	20240709	2165	18.71	20240322	3435	-25.18	20230718	2140	20.09	20231204	4.11	N	024910	500	179 억	431962	N	N	N	N
82	20240717	160350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-90	5	-3.31	2680987595	1005423	92.29	2700	2725	2630	3535	1905	2720	2666.92	0.84	128869	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	942	10.31	0.69	12	2.81	255.00	3796.00	3645	20230713	-27.85	2140	20231204	22.90	3310	-20.54	20240709	2165	21.48	20240322	3450	-23.77	20230717	2140	22.90	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
83	20240717	150354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-75	5	-2.76	2361879440	884540	81.20	2700	2725	2630	3535	1905	2720	2670.12	0.84	109208	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	947	10.37	0.70	12	2.47	255.00	3796.00	3645	20230713	-27.43	2140	20231204	23.60	3310	-20.09	20240709	2165	22.17	20240322	3450	-23.33	20230717	2140	23.60	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
84	20240717	140352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	-35	5	-1.29	1881669785	703834	64.61	2700	2725	2640	3535	1905	2720	2673.39	0.84	102503	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	962	10.53	0.71	12	1.96	255.00	3796.00	3645	20230713	-26.34	2140	20231204	25.47	3310	-18.88	20240709	2165	24.02	20240322	3450	-22.17	20230717	2140	25.47	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
85	20240717	130351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-50	5	-1.84	1703682040	637215	58.49	2700	2725	2640	3535	1905	2720	2673.56	0.84	102834	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	956	10.47	0.70	12	1.78	255.00	3796.00	3645	20230713	-26.75	2140	20231204	24.77	3310	-19.34	20240709	2165	23.33	20240322	3450	-22.61	20230717	2140	24.77	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
86	20240717	120352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2690	-30	5	-1.10	1574003605	588734	54.04	2700	2725	2640	3535	1905	2720	2673.46	0.84	114887	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	964	10.55	0.71	12	1.64	255.00	3796.00	3645	20230713	-26.20	2140	20231204	25.70	3310	-18.73	20240709	2165	24.25	20240322	3450	-22.03	20230717	2140	25.70	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
87	20240717	110351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-50	5	-1.84	1447843535	541521	49.71	2700	2725	2640	3535	1905	2720	2673.57	0.84	101015	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	956	10.47	0.70	12	1.51	255.00	3796.00	3645	20230713	-26.75	2140	20231204	24.77	3310	-19.34	20240709	2165	23.33	20240322	3450	-22.61	20230717	2140	24.77	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
88	20240717	100351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-60	5	-2.21	931353875	346999	31.85	2700	2725	2655	3535	1905	2720	2683.92	0.84	60260	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	953	10.43	0.70	12	0.97	255.00	3796.00	3645	20230713	-27.02	2140	20231204	24.30	3310	-19.64	20240709	2165	22.86	20240322	3450	-22.90	20230717	2140	24.30	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
89	20240717	090318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-10	5	-0.37	109200330	40333	3.70	2700	2725	2700	3535	1905	2720	2707.13	0.84	14034	2863	2791	2753	2681	2643	2772	2662	179	815	500	1740	5	1	35819005	971	10.63	0.71	12	0.11	255.00	3796.00	3645	20230713	-25.65	2140	20231204	26.64	3310	-18.13	20240709	2165	25.17	20240322	3450	-21.45	20230717	2140	26.64	20231204	4.26	N	024910	500	179 억	301816	N	N	N	N
90	20240716	160352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-90	5	-3.20	2773944465	1006366	27.84	2795	2825	2715	3650	1970	2810	2756.46	0.53	117022	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	974	10.67	0.72	12	2.81	255.00	3796.00	3645	20230713	-25.38	2140	20231204	27.10	3310	-17.82	20240709	2165	25.64	20240322	3450	-21.16	20230717	2140	27.10	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
91	20240716	150356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	-65	5	-2.31	2346761045	850111	23.51	2795	2825	2715	3650	1970	2810	2760.51	0.53	63366	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	983	10.76	0.72	12	2.37	255.00	3796.00	3645	20230713	-24.69	2140	20231204	28.27	3310	-17.07	20240709	2165	26.79	20240322	3450	-20.43	20230717	2140	28.27	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
92	20240716	140355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	-50	5	-1.78	2106484130	762735	21.10	2795	2825	2715	3650	1970	2810	2761.73	0.53	43185	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	989	10.82	0.73	12	2.13	255.00	3796.00	3645	20230713	-24.28	2140	20231204	28.97	3310	-16.62	20240709	2165	27.48	20240322	3450	-20.00	20230717	2140	28.97	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
93	20240716	130354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-45	5	-1.60	1916776075	694118	19.20	2795	2825	2715	3650	1970	2810	2761.43	0.53	24421	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	990	10.84	0.73	12	1.94	255.00	3796.00	3645	20230713	-24.14	2140	20231204	29.21	3310	-16.47	20240709	2165	27.71	20240322	3450	-19.86	20230717	2140	29.21	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
94	20240716	120354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	-50	5	-1.78	1718801045	622273	17.21	2795	2825	2715	3650	1970	2810	2762.11	0.53	35460	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	989	10.82	0.73	12	1.74	255.00	3796.00	3645	20230713	-24.28	2140	20231204	28.97	3310	-16.62	20240709	2165	27.48	20240322	3450	-20.00	20230717	2140	28.97	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
95	20240716	110354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	-80	5	-2.85	1505317880	544417	15.06	2795	2825	2715	3650	1970	2810	2764.98	0.53	51083	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	978	10.71	0.72	12	1.52	255.00	3796.00	3645	20230713	-25.10	2140	20231204	27.57	3310	-17.52	20240709	2165	26.10	20240322	3450	-20.87	20230717	2140	27.57	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
96	20240716	100354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	-80	5	-2.85	1117235630	402257	11.13	2795	2825	2730	3650	1970	2810	2777.39	0.53	32946	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	978	10.71	0.72	12	1.12	255.00	3796.00	3645	20230713	-25.10	2140	20231204	27.57	3310	-17.52	20240709	2165	26.10	20240322	3450	-20.87	20230717	2140	27.57	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
97	20240716	090353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2790	-20	5	-0.71	116852615	41919	1.16	2795	2805	2780	3650	1970	2810	2787.39	0.53	12145	3036	2922	2826	2712	2616	2980	2770	179	840	500	1790	5	1	35819005	999	10.94	0.73	12	0.12	255.00	3796.00	3645	20230713	-23.46	2140	20231204	30.37	3310	-15.71	20240709	2165	28.87	20240322	3450	-19.13	20230717	2140	30.37	20231204	4.01	N	024910	500	179 억	189863	N	N	N	N
98	20240715	160348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2810	40	2	1.44	9996089480	3540577	164.32	2745	2940	2730	3600	1940	2770	2823.31	0.41	43790	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	1007	11.02	0.74	12	9.88	255.00	3796.00	3830	20230707	-26.63	2140	20231204	31.31	3310	-15.11	20240709	2165	29.79	20240322	3450	-18.55	20230717	2140	31.31	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
99	20240715	150350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	35	2	1.26	9658163360	3420177	158.74	2745	2940	2730	3600	1940	2770	2823.89	0.41	23975	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	1005	11.00	0.74	12	9.55	255.00	3796.00	3830	20230707	-26.76	2140	20231204	31.07	3310	-15.26	20240709	2165	29.56	20240322	3450	-18.70	20230717	2140	31.07	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
100	20240715	140350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2790	20	2	0.72	9138658730	3234198	150.10	2745	2940	2730	3600	1940	2770	2825.64	0.41	-7710	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	999	10.94	0.73	12	9.03	255.00	3796.00	3830	20230707	-27.15	2140	20231204	30.37	3310	-15.71	20240709	2165	28.87	20240322	3450	-19.13	20230717	2140	30.37	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
101	20240715	130350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	0	3	0.00	4946616360	1765284	81.93	2745	2875	2730	3600	1940	2770	2802.17	0.41	-29055	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	992	10.86	0.73	12	4.93	255.00	3796.00	3830	20230707	-27.68	2140	20231204	29.44	3310	-16.31	20240709	2165	27.94	20240322	3450	-19.71	20230717	2140	29.44	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
102	20240715	120351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2785	15	2	0.54	4486153835	1599347	74.23	2745	2875	2730	3600	1940	2770	2805.00	0.41	-16875	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	998	10.92	0.73	12	4.47	255.00	3796.00	3830	20230707	-27.28	2140	20231204	30.14	3310	-15.86	20240709	2165	28.64	20240322	3450	-19.28	20230717	2140	30.14	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
103	20240715	110350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-5	5	-0.18	1799629375	651064	30.22	2745	2800	2730	3600	1940	2770	2764.13	0.41	43145	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	990	10.84	0.73	12	1.82	255.00	3796.00	3830	20230707	-27.81	2140	20231204	29.21	3310	-16.47	20240709	2165	27.71	20240322	3450	-19.86	20230717	2140	29.21	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
104	20240715	100351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-5	5	-0.18	1404409195	507804	23.57	2745	2800	2730	3600	1940	2770	2765.65	0.41	16665	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	990	10.84	0.73	12	1.42	255.00	3796.00	3830	20230707	-27.81	2140	20231204	29.21	3310	-16.47	20240709	2165	27.71	20240322	3450	-19.86	20230717	2140	29.21	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
105	20240715	090351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	-20	5	-0.72	313684615	114251	5.30	2745	2765	2730	3600	1940	2770	2745.47	0.41	15507	3023	2896	2828	2701	2633	2862	2667	179	830	500	1770	5	1	35819005	985	10.78	0.72	12	0.32	255.00	3796.00	3830	20230707	-28.20	2140	20231204	28.50	3310	-16.92	20240709	2165	27.02	20240322	3450	-20.29	20230717	2140	28.50	20231204	4.08	N	024910	500	179 억	148554	N	N	N	N
106	20240712	160347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	-230	5	-7.67	5779312385	2018272	40.37	2880	2955	2760	3900	2100	3000	2864.00	0.83	-148846	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	992	10.86	0.73	12	5.63	255.00	3796.00	3965	20230706	-30.14	2140	20231204	29.44	3310	-16.31	20240709	2165	27.94	20240322	3645	-24.01	20230713	2140	29.44	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
107	20240712	150349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2790	-210	5	-7.00	5113367115	1778060	35.56	2880	2955	2775	3900	2100	3000	2875.78	0.83	-163959	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	999	10.94	0.73	12	4.96	255.00	3796.00	3965	20230706	-29.63	2140	20231204	30.37	3310	-15.71	20240709	2165	28.87	20240322	3645	-23.46	20230713	2140	30.37	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
108	20240712	140351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2880	-120	5	-4.00	3726127580	1284530	25.69	2880	2955	2865	3900	2100	3000	2900.74	0.83	-154869	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1032	11.29	0.76	12	3.59	255.00	3796.00	3965	20230706	-27.36	2140	20231204	34.58	3310	-12.99	20240709	2165	33.03	20240322	3645	-20.99	20230713	2140	34.58	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
109	20240712	130349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2875	-125	5	-4.17	3438393180	1184495	23.69	2880	2955	2870	3900	2100	3000	2902.80	0.83	-131506	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1030	11.27	0.76	12	3.31	255.00	3796.00	3965	20230706	-27.49	2140	20231204	34.35	3310	-13.14	20240709	2165	32.79	20240322	3645	-21.12	20230713	2140	34.35	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
110	20240712	120349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2890	-110	5	-3.67	2993988545	1030240	20.61	2880	2955	2870	3900	2100	3000	2906.07	0.83	-101574	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1035	11.33	0.76	12	2.88	255.00	3796.00	3965	20230706	-27.11	2140	20231204	35.05	3310	-12.69	20240709	2165	33.49	20240322	3645	-20.71	20230713	2140	35.05	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
111	20240712	110348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2895	-105	5	-3.50	2666347855	917154	18.34	2880	2955	2870	3900	2100	3000	2907.16	0.83	-65816	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1037	11.35	0.76	12	2.56	255.00	3796.00	3965	20230706	-26.99	2140	20231204	35.28	3310	-12.54	20240709	2165	33.72	20240322	3645	-20.58	20230713	2140	35.28	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
112	20240712	100350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2905	-95	5	-3.17	2237270285	769162	15.38	2880	2955	2870	3900	2100	3000	2908.66	0.83	-54832	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1041	11.39	0.77	12	2.15	255.00	3796.00	3965	20230706	-26.73	2140	20231204	35.75	3310	-12.24	20240709	2165	34.18	20240322	3645	-20.30	20230713	2140	35.75	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
113	20240712	090348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-80	5	-2.67	756686945	261857	5.24	2880	2930	2870	3900	2100	3000	2889.53	0.83	-6620	3216	3107	2976	2867	2736	3042	2802	179	900	500	1920	5	1	35819005	1046	11.45	0.77	12	0.73	255.00	3796.00	3965	20230706	-26.36	2140	20231204	36.45	3310	-11.78	20240709	2165	34.87	20240322	3645	-19.89	20230713	2140	36.45	20231204	3.75	N	024910	500	179 억	296760	N	N	N	N
114	20240711	160345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	5	2	0.17	11023317675	3718602	69.08	3060	3085	2845	3890	2100	2995	2964.26	0.58	91521	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1075	11.76	0.79	12	10.38	255.00	3796.00	3965	20230706	-24.34	2140	20231204	40.19	3310	-9.37	20240709	2165	38.57	20240322	3645	-17.70	20230713	2140	40.19	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
115	20240711	150350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-15	5	-0.50	9412160575	3180575	59.08	3060	3085	2845	3890	2100	2995	2959.21	0.58	115050	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1067	11.69	0.79	12	8.88	255.00	3796.00	3965	20230706	-24.84	2140	20231204	39.25	3310	-9.97	20240709	2165	37.64	20240322	3645	-18.24	20230713	2140	39.25	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
116	20240711	140349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2905	-90	5	-3.01	7495870700	2531349	47.02	3060	3085	2845	3890	2100	2995	2961.15	0.58	-45203	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1041	11.39	0.77	12	7.07	255.00	3796.00	3965	20230706	-26.73	2140	20231204	35.75	3310	-12.24	20240709	2165	34.18	20240322	3645	-20.30	20230713	2140	35.75	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
117	20240711	130348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2885	-110	5	-3.67	6419430200	2156278	40.05	3060	3085	2870	3890	2100	2995	2977.05	0.58	-48294	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1033	11.31	0.76	12	6.02	255.00	3796.00	3965	20230706	-27.24	2140	20231204	34.81	3310	-12.84	20240709	2165	33.26	20240322	3645	-20.85	20230713	2140	34.81	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
118	20240711	120349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-75	5	-2.50	5804543110	1943970	36.11	3060	3085	2890	3890	2100	2995	2985.90	0.58	-27745	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1046	11.45	0.77	12	5.43	255.00	3796.00	3965	20230706	-26.36	2140	20231204	36.45	3310	-11.78	20240709	2165	34.87	20240322	3645	-19.89	20230713	2140	36.45	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
119	20240711	110348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2900	-95	5	-3.17	5270763830	1760312	32.70	3060	3085	2895	3890	2100	2995	2994.22	0.58	-23659	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1039	11.37	0.76	12	4.91	255.00	3796.00	3965	20230706	-26.86	2140	20231204	35.51	3310	-12.39	20240709	2165	33.95	20240322	3645	-20.44	20230713	2140	35.51	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
120	20240711	100346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-25	5	-0.83	3625224925	1198672	22.27	3060	3085	2960	3890	2100	2995	3024.49	0.58	-35028	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1064	11.65	0.78	12	3.35	255.00	3796.00	3965	20230706	-25.09	2140	20231204	38.79	3310	-10.27	20240709	2165	37.18	20240322	3645	-18.52	20230713	2140	38.79	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
121	20240711	090345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3045	50	2	1.67	1604762490	525203	9.76	3060	3085	3025	3890	2100	2995	3056.07	0.58	-15905	3171	3082	2986	2897	2801	3035	2850	179	895	500	1910	5	1	35819005	1091	11.94	0.80	12	1.47	255.00	3796.00	3965	20230706	-23.20	2140	20231204	42.29	3310	-8.01	20240709	2165	40.65	20240322	3645	-16.46	20230713	2140	42.29	20231204	3.56	N	024910	500	179 억	206052	N	N	N	N
122	20240710	160346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	-115	5	-3.70	15589436840	5219320	23.97	3075	3075	2890	4040	2180	3110	2986.80	0.46	45461	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1073	11.75	0.79	12	14.57	255.00	3796.00	3965	20230706	-24.46	2140	20231204	39.95	3310	-9.52	20240709	2165	38.34	20240322	3645	-17.83	20230713	2140	39.95	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
123	20240710	150348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-100	5	-3.22	14559535470	4875875	22.40	3075	3075	2890	4040	2180	3110	2985.98	0.46	49887	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1078	11.80	0.79	12	13.61	255.00	3796.00	3965	20230706	-24.09	2140	20231204	40.65	3310	-9.06	20240709	2165	39.03	20240322	3645	-17.42	20230713	2140	40.65	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
124	20240710	140346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	-95	5	-3.05	13132242050	4403003	20.22	3075	3075	2890	4040	2180	3110	2982.50	0.46	35021	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1080	11.82	0.79	12	12.29	255.00	3796.00	3965	20230706	-23.96	2140	20231204	40.89	3310	-8.91	20240709	2165	39.26	20240322	3645	-17.28	20230713	2140	40.89	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
125	20240710	130346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-125	5	-4.02	11550157140	3877286	17.81	3075	3075	2890	4040	2180	3110	2978.86	0.46	-22972	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1069	11.71	0.79	12	10.82	255.00	3796.00	3965	20230706	-24.72	2140	20231204	39.49	3310	-9.82	20240709	2165	37.88	20240322	3645	-18.11	20230713	2140	39.49	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
126	20240710	120345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-125	5	-4.02	8465210280	2849844	13.09	3075	3075	2890	4040	2180	3110	2970.31	0.46	29067	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1069	11.71	0.79	12	7.96	255.00	3796.00	3965	20230706	-24.72	2140	20231204	39.49	3310	-9.82	20240709	2165	37.88	20240322	3645	-18.11	20230713	2140	39.49	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
127	20240710	110348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-190	5	-6.11	6664713465	2241175	10.29	3075	3075	2890	4040	2180	3110	2973.63	0.46	-11073	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1046	11.45	0.77	12	6.26	255.00	3796.00	3965	20230706	-26.36	2140	20231204	36.45	3310	-11.78	20240709	2165	34.87	20240322	3645	-19.89	20230713	2140	36.45	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
128	20240710	100344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-150	5	-4.82	3686363240	1226662	5.63	3075	3075	2955	4040	2180	3110	3005.02	0.46	-1391	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1060	11.61	0.78	12	3.42	255.00	3796.00	3965	20230706	-25.35	2140	20231204	38.32	3310	-10.57	20240709	2165	36.72	20240322	3645	-18.79	20230713	2140	38.32	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
129	20240710	090346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	-95	5	-3.05	862675345	282853	1.30	3075	3075	3015	4040	2180	3110	3049.45	0.46	-21370	3480	3295	3125	2940	2770	3387	3032	179	930	500	1990	5	1	35819005	1080	11.82	0.79	12	0.79	255.00	3796.00	3965	20230706	-23.96	2140	20231204	40.89	3310	-8.91	20240709	2165	39.26	20240322	3645	-17.28	20230713	2140	40.89	20231204	3.03	N	024910	500	179 억	163387	N	N	N	N
130	20240709	160346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3110	-15	5	-0.48	66890339325	21377958	240.04	3065	3310	2955	4060	2190	3125	3128.95	0.59	-48589	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1114	12.20	0.82	12	59.68	255.00	3796.00	3965	20230706	-21.56	2140	20231204	45.33	3310	-6.04	20240709	2165	43.65	20240322	3645	-14.68	20230713	2140	45.33	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
131	20240709	150346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	-45	5	-1.44	65659994190	20980459	235.57	3065	3310	2955	4060	2190	3125	3129.58	0.59	-48080	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1103	12.08	0.81	12	58.57	255.00	3796.00	3965	20230706	-22.32	2140	20231204	43.93	3310	-6.95	20240709	2165	42.26	20240322	3645	-15.50	20230713	2140	43.93	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
132	20240709	140346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3110	-15	5	-0.48	62556343755	19979425	224.33	3065	3310	2955	4060	2190	3125	3131.04	0.59	-78691	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1114	12.20	0.82	12	55.78	255.00	3796.00	3965	20230706	-21.56	2140	20231204	45.33	3310	-6.04	20240709	2165	43.65	20240322	3645	-14.68	20230713	2140	45.33	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
133	20240709	130347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	-45	5	-1.44	54317098160	17308405	194.34	3065	3310	2955	4060	2190	3125	3138.20	0.59	-68547	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1103	12.08	0.81	12	48.32	255.00	3796.00	3965	20230706	-22.32	2140	20231204	43.93	3310	-6.95	20240709	2165	42.26	20240322	3645	-15.50	20230713	2140	43.93	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
134	20240709	120348	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3130	5	2	0.16	50773034425	16164028	181.49	3065	3310	2955	4060	2190	3125	3141.13	0.59	-53044	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1121	12.27	0.82	12	45.13	255.00	3796.00	3965	20230706	-21.06	2140	20231204	46.26	3310	-5.44	20240709	2165	44.57	20240322	3645	-14.13	20230713	2140	46.26	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
135	20240709	110346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-115	5	-3.68	31393642375	9913465	111.31	3065	3310	2990	4060	2190	3125	3166.84	0.59	-101169	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1078	11.80	0.79	12	27.68	255.00	3796.00	3965	20230706	-24.09	2140	20231204	40.65	3310	-9.06	20240709	2165	39.03	20240322	3645	-17.42	20230713	2140	40.65	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
136	20240709	100346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3100	-25	5	-0.80	6305323745	2035782	22.86	3065	3160	3040	4060	2190	3125	3097.03	0.59	21277	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1110	12.16	0.82	12	5.68	255.00	3796.00	3965	20230706	-21.82	2140	20231204	44.86	3285	-5.63	20240705	2165	43.19	20240322	3645	-14.95	20230713	2140	44.86	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
137	20240709	090346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	-30	5	-0.96	1421811910	462885	5.20	3065	3105	3040	4060	2190	3125	3069.73	0.59	12477	3298	3211	3113	3026	2928	3255	3070	179	935	500	2000	5	1	35819005	1109	12.14	0.82	12	1.29	255.00	3796.00	3965	20230706	-21.94	2140	20231204	44.63	3285	-5.78	20240705	2165	42.96	20240322	3645	-15.09	20230713	2140	44.63	20231204	1.86	N	024910	500	179 억	211736	N	N	N	N
138	20240708	160344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3125	-80	5	-2.50	23930514775	7690930	25.67	3100	3200	3015	4165	2245	3205	3111.45	0.58	-62932	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1119	12.25	0.82	12	21.47	255.00	3796.00	3965	20230706	-21.19	2140	20231204	46.03	3285	-4.87	20240705	2165	44.34	20240322	3645	-14.27	20230713	2140	46.03	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
139	20240708	150345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3120	-85	5	-2.65	20883814150	6720216	22.43	3100	3200	3015	4165	2245	3205	3107.55	0.58	76647	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1118	12.24	0.82	12	18.76	255.00	3796.00	3965	20230706	-21.31	2140	20231204	45.79	3285	-5.02	20240705	2165	44.11	20240322	3645	-14.40	20230713	2140	45.79	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
140	20240708	140346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3125	-80	5	-2.50	17965156160	5786197	19.31	3100	3200	3015	4165	2245	3205	3104.75	0.58	184246	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1119	12.25	0.82	12	16.15	255.00	3796.00	3965	20230706	-21.19	2140	20231204	46.03	3285	-4.87	20240705	2165	44.34	20240322	3645	-14.27	20230713	2140	46.03	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
141	20240708	130343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	-110	5	-3.43	16818750385	5417281	18.08	3100	3200	3015	4165	2245	3205	3104.56	0.58	158489	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1109	12.14	0.82	12	15.12	255.00	3796.00	3965	20230706	-21.94	2140	20231204	44.63	3285	-5.78	20240705	2165	42.96	20240322	3645	-15.09	20230713	2140	44.63	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
142	20240708	120345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3105	-100	5	-3.12	16033402575	5164257	17.24	3100	3200	3015	4165	2245	3205	3104.60	0.58	161876	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1112	12.18	0.82	12	14.42	255.00	3796.00	3965	20230706	-21.69	2140	20231204	45.09	3285	-5.48	20240705	2165	43.42	20240322	3645	-14.81	20230713	2140	45.09	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
143	20240708	110343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3110	-95	5	-2.96	15020104820	4837018	16.15	3100	3200	3015	4165	2245	3205	3105.15	0.58	179430	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1114	12.20	0.82	12	13.50	255.00	3796.00	3965	20230706	-21.56	2140	20231204	45.33	3285	-5.33	20240705	2165	43.65	20240322	3645	-14.68	20230713	2140	45.33	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
144	20240708	100344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3070	-135	5	-4.21	10790645295	3472633	11.59	3100	3200	3040	4165	2245	3205	3107.21	0.58	101308	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1100	12.04	0.81	12	9.69	255.00	3796.00	3965	20230706	-22.57	2140	20231204	43.46	3285	-6.54	20240705	2165	41.80	20240322	3645	-15.78	20230713	2140	43.46	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
145	20240708	090344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3110	-95	5	-2.96	2051898365	661153	2.21	3100	3135	3065	4165	2245	3205	3102.82	0.58	-6562	3508	3356	3133	2981	2758	3245	2870	179	960	500	2050	5	1	35819005	1114	12.20	0.82	12	1.85	255.00	3796.00	3965	20230706	-21.56	2140	20231204	45.33	3285	-5.33	20240705	2165	43.65	20240322	3645	-14.68	20230713	2140	45.33	20231204	1.84	N	024910	500	179 억	206340	N	N	N	N
146	20240705	160342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3205	85	2	2.72	91713964295	29361605	147.69	3220	3285	2910	4055	2185	3120	3123.36	0.33	-20325	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1148	12.57	0.84	12	81.97	255.00	3796.00	3965	20230706	-19.17	2140	20231204	49.77	3285	-2.44	20240705	2165	48.04	20240322	3965	-19.17	20230706	2140	49.77	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
147	20240705	150344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3120	0	3	0.00	82436376705	26436410	132.97	3220	3285	2910	4055	2185	3120	3118.28	0.33	3757	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1118	12.24	0.82	12	73.81	255.00	3796.00	3965	20230706	-21.31	2140	20231204	45.79	3285	-5.02	20240705	2165	44.11	20240322	3965	-21.31	20230706	2140	45.79	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
148	20240705	140344	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3085	-35	5	-1.12	70346669265	22555923	113.45	3220	3285	2910	4055	2185	3120	3118.76	0.33	-37293	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1105	12.10	0.81	12	62.97	255.00	3796.00	3965	20230706	-22.19	2140	20231204	44.16	3285	-6.09	20240705	2165	42.49	20240322	3965	-22.19	20230706	2140	44.16	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
149	20240705	130343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-165	5	-5.29	51578484965	16464439	82.81	3220	3285	2940	4055	2185	3120	3132.88	0.33	198587	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1058	11.59	0.78	12	45.97	255.00	3796.00	3965	20230706	-25.47	2140	20231204	38.08	3285	-10.05	20240705	2165	36.49	20240322	3965	-25.47	20230706	2140	38.08	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
150	20240705	120343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	-80	5	-2.56	48308772285	15366187	77.29	3220	3285	2985	4055	2185	3120	3144.15	0.33	53438	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1089	11.92	0.80	12	42.90	255.00	3796.00	3965	20230706	-23.33	2140	20231204	42.06	3285	-7.46	20240705	2165	40.42	20240322	3965	-23.33	20230706	2140	42.06	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
151	20240705	110342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	-85	5	-2.72	47026314505	14942347	75.16	3220	3285	2985	4055	2185	3120	3147.55	0.33	-14121	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1087	11.90	0.80	12	41.72	255.00	3796.00	3965	20230706	-23.46	2140	20231204	41.82	3285	-7.61	20240705	2165	40.18	20240322	3965	-23.46	20230706	2140	41.82	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
152	20240705	100342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-130	5	-4.17	43626698520	13819511	69.51	3220	3285	2990	4055	2185	3120	3157.43	0.33	-41034	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1071	11.73	0.79	12	38.58	255.00	3796.00	3965	20230706	-24.59	2140	20231204	39.72	3285	-8.98	20240705	2165	38.11	20240322	3965	-24.59	20230706	2140	39.72	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
153	20240705	090343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3190	70	2	2.24	10895208795	3421443	17.21	3220	3235	3130	4055	2185	3120	3188.34	0.33	-135284	3623	3371	2868	2616	2113	3497	2742	179	935	500	1990	5	1	35819005	1143	12.51	0.84	12	9.55	255.00	3796.00	3965	20230706	-19.55	2140	20231204	49.07	3235	-1.39	20240705	2165	47.34	20240322	3965	-19.55	20230706	2140	49.07	20231204	1.84	N	024910	500	179 억	119757	N	N	N	N
154	20240704	160341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3120	720	1	30.00	57551706925	19831066	11784.92	2395	3120	2365	3120	1680	2400	2901.84	0.77	-43415	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	1118	12.24	0.82	12	55.36	255.00	3796.00	3965	20230706	-21.31	2140	20231204	45.79	3130	-0.32	20240503	2165	44.11	20240322	3965	-21.31	20230706	2140	45.79	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
155	20240704	150343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	610	2	25.42	47375652130	16507707	9809.96	2395	3110	2365	3120	1680	2400	2869.91	0.77	-144269	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	1078	11.80	0.79	12	46.09	255.00	3796.00	3965	20230706	-24.09	2140	20231204	40.65	3130	-3.83	20240503	2165	39.03	20240322	3965	-24.09	20230706	2140	40.65	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
156	20240704	140343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	295	2	12.29	12513796470	4665065	2772.29	2395	2800	2365	3120	1680	2400	2682.45	0.77	-138724	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	965	10.57	0.71	12	13.02	255.00	3796.00	3965	20230706	-32.03	2140	20231204	25.93	3130	-13.90	20240503	2165	24.48	20240322	3965	-32.03	20230706	2140	25.93	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
157	20240704	130343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	-5	5	-0.21	168752545	70334	41.80	2395	2455	2365	3120	1680	2400	2399.30	0.77	-2119	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	858	9.39	0.63	12	0.20	255.00	3796.00	3965	20230706	-39.60	2140	20231204	11.92	3130	-23.48	20240503	2165	10.62	20240322	3965	-39.60	20230706	2140	11.92	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
158	20240704	120342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	0	3	0.00	149894115	62441	37.11	2395	2455	2365	3120	1680	2400	2400.57	0.77	1926	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	860	9.41	0.63	12	0.17	255.00	3796.00	3965	20230706	-39.47	2140	20231204	12.15	3130	-23.32	20240503	2165	10.85	20240322	3965	-39.47	20230706	2140	12.15	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
159	20240704	110342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	0	3	0.00	142576010	59390	35.29	2395	2455	2365	3120	1680	2400	2400.67	0.77	1926	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	860	9.41	0.63	12	0.17	255.00	3796.00	3965	20230706	-39.47	2140	20231204	12.15	3130	-23.32	20240503	2165	10.85	20240322	3965	-39.47	20230706	2140	12.15	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
160	20240704	100342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2420	20	2	0.83	122909425	51210	30.43	2395	2455	2365	3120	1680	2400	2400.11	0.77	-1580	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	867	9.49	0.64	12	0.14	255.00	3796.00	3965	20230706	-38.97	2140	20231204	13.08	3130	-22.68	20240503	2165	11.78	20240322	3965	-38.97	20230706	2140	13.08	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
161	20240704	090342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2370	-30	5	-1.25	11087370	4670	2.78	2395	2400	2365	3120	1680	2400	2374.17	0.77	664	2543	2471	2413	2341	2283	2442	2312	179	720	500	1530	5	1	35819005	849	9.29	0.62	12	0.01	255.00	3796.00	3965	20230706	-40.23	2140	20231204	10.75	3130	-24.28	20240503	2165	9.47	20240322	3965	-40.23	20230706	2140	10.75	20231204	1.81	N	024910	500	179 억	275852	N	N	N	N
162	20240703	160340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	15	2	0.63	401942695	166433	83.09	2440	2485	2355	3100	1670	2385	2415.15	0.89	-42653	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	860	9.41	0.63	12	0.46	255.00	3796.00	4025	20230627	-40.37	2140	20231204	12.15	3130	-23.32	20240503	2165	10.85	20240322	3965	-39.47	20230706	2140	12.15	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
163	20240703	150342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2385	0	3	0.00	382357995	158255	79.01	2440	2485	2355	3100	1670	2385	2416.09	0.89	-39944	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	854	9.35	0.63	12	0.44	255.00	3796.00	4025	20230627	-40.75	2140	20231204	11.45	3130	-23.80	20240503	2165	10.16	20240322	3965	-39.85	20230706	2140	11.45	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
164	20240703	140342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2370	-15	5	-0.63	368563900	152453	76.11	2440	2485	2355	3100	1670	2385	2417.56	0.89	-38582	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	849	9.29	0.62	12	0.43	255.00	3796.00	4025	20230627	-41.12	2140	20231204	10.75	3130	-24.28	20240503	2165	9.47	20240322	3965	-40.23	20230706	2140	10.75	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
165	20240703	130341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2380	-5	5	-0.21	319277040	131687	65.74	2440	2485	2380	3100	1670	2385	2424.51	0.89	-35623	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	852	9.33	0.63	12	0.37	255.00	3796.00	4025	20230627	-40.87	2140	20231204	11.21	3130	-23.96	20240503	2165	9.93	20240322	3965	-39.97	20230706	2140	11.21	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
166	20240703	120341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	10	2	0.42	274729465	113143	56.49	2440	2485	2385	3100	1670	2385	2428.16	0.89	-24235	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	858	9.39	0.63	12	0.32	255.00	3796.00	4025	20230627	-40.50	2140	20231204	11.92	3130	-23.48	20240503	2165	10.62	20240322	3965	-39.60	20230706	2140	11.92	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
167	20240703	110342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	15	2	0.63	234324610	96282	48.07	2440	2485	2400	3100	1670	2385	2433.73	0.89	-20205	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	860	9.41	0.63	12	0.27	255.00	3796.00	4025	20230627	-40.37	2140	20231204	12.15	3130	-23.32	20240503	2165	10.85	20240322	3965	-39.47	20230706	2140	12.15	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
168	20240703	100342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2420	35	2	1.47	161810030	66222	33.06	2440	2485	2410	3100	1670	2385	2443.45	0.89	-1375	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	867	9.49	0.64	12	0.18	255.00	3796.00	4025	20230627	-39.88	2140	20231204	13.08	3130	-22.68	20240503	2165	11.78	20240322	3965	-38.97	20230706	2140	13.08	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
169	20240703	090341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	25	2	1.05	26177940	10760	5.37	2440	2455	2410	3100	1670	2385	2432.89	0.89	-4256	2568	2476	2428	2336	2288	2452	2312	179	715	500	1520	5	1	35819005	863	9.45	0.63	12	0.03	255.00	3796.00	4025	20230627	-40.12	2140	20231204	12.62	3130	-23.00	20240503	2165	11.32	20240322	3965	-39.22	20230706	2140	12.62	20231204	1.84	N	024910	500	179 억	318375	N	N	N	N
170	20240702	160340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2385	-105	5	-4.22	481909705	199985	317.41	2490	2520	2380	3235	1745	2490	2409.73	1.06	-61652	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	854	9.35	0.63	12	0.56	255.00	3796.00	4030	20230626	-40.82	2140	20231204	11.45	3130	-23.80	20240503	2165	10.16	20240322	3965	-39.85	20230706	2140	11.45	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
171	20240702	150340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2390	-100	5	-4.02	451464835	187225	297.16	2490	2520	2390	3235	1745	2490	2411.35	1.06	-54877	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	856	9.37	0.63	12	0.52	255.00	3796.00	4030	20230626	-40.69	2140	20231204	11.68	3130	-23.64	20240503	2165	10.39	20240322	3965	-39.72	20230706	2140	11.68	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
172	20240702	140340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	-90	5	-3.61	363094590	150302	238.56	2490	2520	2390	3235	1745	2490	2415.77	1.06	-49534	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	860	9.41	0.63	12	0.42	255.00	3796.00	4030	20230626	-40.45	2140	20231204	12.15	3130	-23.32	20240503	2165	10.85	20240322	3965	-39.47	20230706	2140	12.15	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
173	20240702	130341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	-85	5	-3.41	314586455	130045	206.40	2490	2520	2395	3235	1745	2490	2419.06	1.06	-37948	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	861	9.43	0.63	12	0.36	255.00	3796.00	4030	20230626	-40.32	2140	20231204	12.38	3130	-23.16	20240503	2165	11.09	20240322	3965	-39.34	20230706	2140	12.38	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
174	20240702	120341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	-85	5	-3.41	235524100	97118	154.14	2490	2520	2400	3235	1745	2490	2425.13	1.06	-25706	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	861	9.43	0.63	12	0.27	255.00	3796.00	4030	20230626	-40.32	2140	20231204	12.38	3130	-23.16	20240503	2165	11.09	20240322	3965	-39.34	20230706	2140	12.38	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
175	20240702	110340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2420	-70	5	-2.81	212141200	87417	138.75	2490	2520	2400	3235	1745	2490	2426.77	1.06	-24220	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	867	9.49	0.64	12	0.24	255.00	3796.00	4030	20230626	-39.95	2140	20231204	13.08	3130	-22.68	20240503	2165	11.78	20240322	3965	-38.97	20230706	2140	13.08	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
176	20240702	100340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	-80	5	-3.21	173514230	71390	113.31	2490	2520	2400	3235	1745	2490	2430.51	1.06	-20489	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	863	9.45	0.63	12	0.20	255.00	3796.00	4030	20230626	-40.20	2140	20231204	12.62	3130	-23.00	20240503	2165	11.32	20240322	3965	-39.22	20230706	2140	12.62	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
177	20240702	090341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	5	2	0.20	2289330	919	1.46	2490	2495	2490	3235	1745	2490	2491.11	1.06	-34	2540	2515	2490	2465	2440	2527	2477	179	745	500	1590	5	1	35819005	894	9.78	0.66	12	0.00	255.00	3796.00	4030	20230626	-38.09	2140	20231204	16.59	3130	-20.29	20240503	2165	15.24	20240322	3965	-37.07	20230706	2140	16.59	20231204	1.86	N	024910	500	179 억	379274	N	N	N	N
178	20240701	160339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	0	3	0.00	156223455	62962	42.33	2470	2515	2465	3235	1745	2490	2481.09	1.05	-2520	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	892	9.76	0.66	12	0.18	255.00	3796.00	4045	20230623	-38.44	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	3965	-37.20	20230706	2140	16.36	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
179	20240701	150341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-5	5	-0.20	134828575	54336	36.53	2470	2515	2465	3235	1745	2490	2481.39	1.05	-2384	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	890	9.75	0.65	12	0.15	255.00	3796.00	4045	20230623	-38.57	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	3965	-37.33	20230706	2140	16.12	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
180	20240701	140339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-10	5	-0.40	110707605	44594	29.98	2470	2515	2465	3235	1745	2490	2482.57	1.05	-1744	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	888	9.73	0.65	12	0.12	255.00	3796.00	4045	20230623	-38.69	2140	20231204	15.89	3130	-20.77	20240503	2165	14.55	20240322	3965	-37.45	20230706	2140	15.89	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
181	20240701	130340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-5	5	-0.20	102302515	41209	27.71	2470	2515	2465	3235	1745	2490	2482.53	1.05	-301	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	890	9.75	0.65	12	0.12	255.00	3796.00	4045	20230623	-38.57	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	3965	-37.33	20230706	2140	16.12	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
182	20240701	120341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-10	5	-0.40	79222830	31875	21.43	2470	2515	2470	3235	1745	2490	2485.42	1.05	-2380	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	888	9.73	0.65	12	0.09	255.00	3796.00	4045	20230623	-38.69	2140	20231204	15.89	3130	-20.77	20240503	2165	14.55	20240322	3965	-37.45	20230706	2140	15.89	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
183	20240701	110339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-5	5	-0.20	77155490	31044	20.87	2470	2515	2470	3235	1745	2490	2485.36	1.05	-2358	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	890	9.75	0.65	12	0.09	255.00	3796.00	4045	20230623	-38.57	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	3965	-37.33	20230706	2140	16.12	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
184	20240701	100339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	5	2	0.20	50122500	20156	13.55	2470	2515	2470	3235	1745	2490	2486.73	1.05	-2491	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	894	9.78	0.66	12	0.06	255.00	3796.00	4045	20230623	-38.32	2140	20231204	16.59	3130	-20.29	20240503	2165	15.24	20240322	3965	-37.07	20230706	2140	16.59	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N
185	20240701	090339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-10	5	-0.40	3812190	1543	1.04	2470	2480	2470	3235	1745	2490	2470.64	1.05	-198	2606	2547	2506	2447	2406	2527	2427	179	745	500	1590	5	1	35819005	888	9.73	0.65	12	0.00	255.00	3796.00	4045	20230623	-38.69	2140	20231204	15.89	3130	-20.77	20240503	2165	14.55	20240322	3965	-37.45	20230706	2140	15.89	20231204	1.86	N	024910	500	179 억	377238	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History