KissMeData/031510/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1268	12	2	0.96	44064789	34984	113.87	1256	1270	1250	1632	880	1256	1259.57	0.67	4519	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	355	4.10	0.34	12	0.12	309.00	3678.00	2120	20231106	-40.19	1207	20240729	5.05	1999	-36.57	20240104	1207	5.05	20240729	2120	-40.19	20231106	1207	5.05	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
3	20240731	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1270	14	2	1.11	38688446	30738	100.05	1256	1270	1250	1632	880	1256	1258.65	0.67	2991	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	356	4.11	0.35	12	0.11	309.00	3678.00	2120	20231106	-40.09	1207	20240729	5.22	1999	-36.47	20240104	1207	5.22	20240729	2120	-40.09	20231106	1207	5.22	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
4	20240731	140418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1266	10	2	0.80	33012145	26263	85.48	1256	1270	1250	1632	880	1256	1256.98	0.67	2397	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	354	4.10	0.34	12	0.09	309.00	3678.00	2120	20231106	-40.28	1207	20240729	4.89	1999	-36.67	20240104	1207	4.89	20240729	2120	-40.28	20231106	1207	4.89	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
5	20240731	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1264	8	2	0.64	32581447	25922	84.37	1256	1270	1250	1632	880	1256	1256.90	0.67	2343	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	354	4.09	0.34	12	0.09	309.00	3678.00	2120	20231106	-40.38	1207	20240729	4.72	1999	-36.77	20240104	1207	4.72	20240729	2120	-40.38	20231106	1207	4.72	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
6	20240731	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	13	2	1.04	31406752	24994	81.35	1256	1270	1250	1632	880	1256	1256.57	0.67	1995	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	355	4.11	0.35	12	0.09	309.00	3678.00	2120	20231106	-40.14	1207	20240729	5.14	1999	-36.52	20240104	1207	5.14	20240729	2120	-40.14	20231106	1207	5.14	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
7	20240731	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	-4	5	-0.32	27475312	21874	71.20	1256	1263	1250	1632	880	1256	1256.07	0.67	1464	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	351	4.05	0.34	12	0.08	309.00	3678.00	2120	20231106	-40.94	1207	20240729	3.73	1999	-37.37	20240104	1207	3.73	20240729	2120	-40.94	20231106	1207	3.73	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
8	20240731	100415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1260	4	2	0.32	8150448	6488	21.12	1256	1260	1253	1632	880	1256	1256.23	0.67	-143	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	353	4.08	0.34	12	0.02	309.00	3678.00	2120	20231106	-40.57	1207	20240729	4.39	1999	-36.97	20240104	1207	4.39	20240729	2120	-40.57	20231106	1207	4.39	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
9	20240731	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1257	1	2	0.08	3161358	2517	8.19	1256	1257	1256	1632	880	1256	1256.00	0.67	-266	1274	1264	1250	1240	1226	1270	1246	140	376	500	850	1	1	28000000	352	4.07	0.34	12	0.01	309.00	3678.00	2120	20231106	-40.71	1207	20240729	4.14	1999	-37.12	20240104	1207	4.14	20240729	2120	-40.71	20231106	1207	4.14	20240729	0.23	N	031510	500	140 억	187345	N	N	N	N
10	20240730	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1256	13	2	1.05	38258919	30687	6.23	1245	1260	1236	1615	871	1243	1246.75	0.66	1347	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	352	4.06	0.34	12	0.11	309.00	3678.00	2120	20231106	-40.75	1207	20240729	4.06	1999	-37.17	20240104	1207	4.06	20240729	2120	-40.75	20231106	1207	4.06	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
11	20240730	150412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1252	9	2	0.72	33921700	27230	5.53	1245	1260	1236	1615	871	1243	1245.75	0.66	1443	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	351	4.05	0.34	12	0.10	309.00	3678.00	2120	20231106	-40.94	1207	20240729	3.73	1999	-37.37	20240104	1207	3.73	20240729	2120	-40.94	20231106	1207	3.73	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
12	20240730	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1253	10	2	0.80	32333477	25956	5.27	1245	1260	1236	1615	871	1243	1245.70	0.66	1295	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	351	4.06	0.34	12	0.09	309.00	3678.00	2120	20231106	-40.90	1207	20240729	3.81	1999	-37.32	20240104	1207	3.81	20240729	2120	-40.90	20231106	1207	3.81	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
13	20240730	130410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	8	2	0.64	27581665	22147	4.50	1245	1260	1236	1615	871	1243	1245.39	0.66	725	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	350	4.05	0.34	12	0.08	309.00	3678.00	2120	20231106	-40.99	1207	20240729	3.65	1999	-37.42	20240104	1207	3.65	20240729	2120	-40.99	20231106	1207	3.65	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
14	20240730	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	3	2	0.24	21684331	17412	3.54	1245	1260	1236	1615	871	1243	1245.37	0.66	576	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	349	4.03	0.34	12	0.06	309.00	3678.00	2120	20231106	-41.23	1207	20240729	3.23	1999	-37.67	20240104	1207	3.23	20240729	2120	-41.23	20231106	1207	3.23	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
15	20240730	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1251	8	2	0.64	20405882	16387	3.33	1245	1260	1236	1615	871	1243	1245.25	0.66	235	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	350	4.05	0.34	12	0.06	309.00	3678.00	2120	20231106	-40.99	1207	20240729	3.65	1999	-37.42	20240104	1207	3.65	20240729	2120	-40.99	20231106	1207	3.65	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
16	20240730	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1256	13	2	1.05	19000633	15263	3.10	1245	1260	1236	1615	871	1243	1244.88	0.66	-436	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	352	4.06	0.34	12	0.05	309.00	3678.00	2120	20231106	-40.75	1207	20240729	4.06	1999	-37.17	20240104	1207	4.06	20240729	2120	-40.75	20231106	1207	4.06	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
17	20240730	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1246	3	2	0.24	3413944	2741	0.56	1245	1248	1245	1615	871	1243	1245.51	0.66	-506	1317	1279	1243	1205	1169	1299	1225	140	372	500	840	1	1	28000000	349	4.03	0.34	12	0.01	309.00	3678.00	2120	20231106	-41.23	1207	20240729	3.23	1999	-37.67	20240104	1207	3.23	20240729	2120	-41.23	20231106	1207	3.23	20240729	0.23	N	031510	500	140 억	185838	N	N	N	N
18	20240729	160407	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1243	-90	5	-6.75	604045105	492416	3036.61	1212	1281	1207	1732	934	1333	1226.69	0.67	-1973	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	348	4.02	0.34	12	1.76	309.00	3678.00	2120	20231106	-41.37	1207	20240729	2.98	1999	-37.82	20240104	1207	2.98	20240729	2120	-41.37	20231106	1207	2.98	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
19	20240729	150409	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1242	-91	5	-6.83	580518303	473486	2919.87	1212	1281	1207	1732	934	1333	1226.05	0.67	-487	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	348	4.02	0.34	12	1.69	309.00	3678.00	2120	20231106	-41.42	1207	20240729	2.90	1999	-37.87	20240104	1207	2.90	20240729	2120	-41.42	20231106	1207	2.90	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
20	20240729	140412	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1248	-85	5	-6.38	506503623	413735	2551.40	1212	1281	1207	1732	934	1333	1224.22	0.67	-476	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	349	4.04	0.34	12	1.48	309.00	3678.00	2120	20231106	-41.13	1207	20240729	3.40	1999	-37.57	20240104	1207	3.40	20240729	2120	-41.13	20231106	1207	3.40	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
21	20240729	130415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1250	-83	5	-6.23	471288280	385320	2376.17	1212	1281	1207	1732	934	1333	1223.11	0.67	-1558	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	350	4.05	0.34	12	1.38	309.00	3678.00	2120	20231106	-41.04	1207	20240729	3.56	1999	-37.47	20240104	1207	3.56	20240729	2120	-41.04	20231106	1207	3.56	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
22	20240729	120408	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1256	-77	5	-5.78	449107412	367505	2266.31	1212	1281	1207	1732	934	1333	1222.04	0.67	-1823	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	352	4.06	0.34	12	1.31	309.00	3678.00	2120	20231106	-40.75	1207	20240729	4.06	1999	-37.17	20240104	1207	4.06	20240729	2120	-40.75	20231106	1207	4.06	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
23	20240729	110410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1255	-78	5	-5.85	438075777	358675	2211.86	1212	1281	1207	1732	934	1333	1221.37	0.67	-1445	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	351	4.06	0.34	12	1.28	309.00	3678.00	2120	20231106	-40.80	1207	20240729	3.98	1999	-37.22	20240104	1207	3.98	20240729	2120	-40.80	20231106	1207	3.98	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
24	20240729	100409	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1243	-90	5	-6.75	402758943	330347	2037.17	1212	1281	1207	1732	934	1333	1219.20	0.67	-2132	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	348	4.02	0.34	12	1.18	309.00	3678.00	2120	20231106	-41.37	1207	20240729	2.98	1999	-37.82	20240104	1207	2.98	20240729	2120	-41.37	20231106	1207	2.98	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
25	20240729	090407	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1219	-114	5	-8.55	260911912	214974	1325.69	1212	1281	1207	1732	934	1333	1213.69	0.67	2220	1369	1350	1322	1303	1275	1360	1313	140	399	500	900	1	1	28000000	341	3.94	0.33	12	0.77	309.00	3678.00	2120	20231106	-42.50	1207	20240729	0.99	1999	-39.02	20240104	1207	0.99	20240729	2120	-42.50	20231106	1207	0.99	20240729	0.23	N	031510	500	140 억	187836	N	N	N	N
26	20240726	160401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	-8	5	-0.60	20220445	15226	28.41	1327	1341	1294	1743	939	1341	1328.02	0.67	470	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	373	4.31	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.12	1257	20230726	6.05	1999	-33.32	20240104	1294	3.01	20240726	2120	-37.12	20231106	1257	6.05	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
27	20240726	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-11	5	-0.82	13537192	10212	19.05	1327	1341	1294	1743	939	1341	1325.62	0.67	592	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	372	4.30	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.26	1257	20230726	5.81	1999	-33.47	20240104	1294	2.78	20240726	2120	-37.26	20231106	1257	5.81	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
28	20240726	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1334	-7	5	-0.52	13118019	9897	18.47	1327	1341	1294	1743	939	1341	1325.45	0.67	595	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	374	4.32	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.08	1257	20230726	6.13	1999	-33.27	20240104	1294	3.09	20240726	2120	-37.08	20231106	1257	6.13	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
29	20240726	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	-6	5	-0.45	4720000	3534	6.59	1327	1341	1325	1743	939	1341	1335.60	0.67	636	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2120	20231106	-37.03	1257	20230726	6.21	1999	-33.22	20240104	1302	2.53	20240724	2120	-37.03	20231106	1257	6.21	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
30	20240726	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1337	-4	5	-0.30	3755474	2812	5.25	1327	1341	1325	1743	939	1341	1335.52	0.67	683	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	374	4.33	0.36	12	0.01	309.00	3678.00	2120	20231106	-36.93	1257	20230726	6.36	1999	-33.12	20240104	1302	2.69	20240724	2120	-36.93	20231106	1257	6.36	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
31	20240726	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1336	-5	5	-0.37	3191579	2390	4.46	1327	1341	1325	1743	939	1341	1335.39	0.67	709	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	374	4.32	0.36	12	0.01	309.00	3678.00	2120	20231106	-36.98	1257	20230726	6.28	1999	-33.17	20240104	1302	2.61	20240724	2120	-36.98	20231106	1257	6.28	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
32	20240726	100406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1339	-2	5	-0.15	2411151	1806	3.37	1327	1341	1325	1743	939	1341	1335.08	0.67	765	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	375	4.33	0.36	12	0.01	309.00	3678.00	2120	20231106	-36.84	1257	20230726	6.52	1999	-33.02	20240104	1302	2.84	20240724	2120	-36.84	20231106	1257	6.52	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
33	20240726	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1328	-13	5	-0.97	59835	45	0.08	1327	1339	1325	1743	939	1341	1329.67	0.67	2	1363	1351	1331	1319	1299	1342	1310	140	402	500	910	1	1	28000000	372	4.30	0.36	12	0.00	309.00	3678.00	2120	20231106	-37.36	1257	20230726	5.65	1999	-33.57	20240104	1302	2.00	20240724	2120	-37.36	20231106	1257	5.65	20230726	0.23	N	031510	500	140 억	187400	N	N	N	N
34	20240725	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1341	-2	5	-0.15	71035885	53594	167.25	1343	1343	1311	1745	941	1343	1325.44	0.68	-1965	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	375	4.34	0.36	12	0.19	309.00	3678.00	2120	20231106	-36.75	1257	20230726	6.68	1999	-32.92	20240104	1302	3.00	20240724	2120	-36.75	20231106	1257	6.68	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
35	20240725	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-5	5	-0.37	62750059	47384	147.87	1343	1343	1311	1745	941	1343	1324.29	0.68	-1312	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	375	4.33	0.36	12	0.17	309.00	3678.00	2120	20231106	-36.89	1257	20230726	6.44	1999	-33.07	20240104	1302	2.76	20240724	2120	-36.89	20231106	1257	6.44	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
36	20240725	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-20	5	-1.49	18536216	14013	43.73	1343	1343	1311	1745	941	1343	1322.79	0.68	-1244	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	370	4.28	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.59	1257	20230726	5.25	1999	-33.82	20240104	1302	1.61	20240724	2120	-37.59	20231106	1257	5.25	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
37	20240725	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-18	5	-1.34	17418424	13173	41.11	1343	1343	1311	1745	941	1343	1322.28	0.68	-1234	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	371	4.29	0.36	12	0.05	309.00	3678.00	2120	20231106	-37.50	1257	20230726	5.41	1999	-33.72	20240104	1302	1.77	20240724	2120	-37.50	20231106	1257	5.41	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
38	20240725	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-18	5	-1.34	12547625	9488	29.61	1343	1343	1311	1745	941	1343	1322.47	0.68	-849	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	371	4.29	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.50	1257	20230726	5.41	1999	-33.72	20240104	1302	1.77	20240724	2120	-37.50	20231106	1257	5.41	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
39	20240725	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-23	5	-1.71	12478827	9436	29.45	1343	1343	1311	1745	941	1343	1322.47	0.68	-799	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	370	4.27	0.36	12	0.03	309.00	3678.00	2120	20231106	-37.74	1257	20230726	5.01	1999	-33.97	20240104	1302	1.38	20240724	2120	-37.74	20231106	1257	5.01	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
40	20240725	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1316	-27	5	-2.01	8587939	6482	20.23	1343	1343	1312	1745	941	1343	1324.89	0.68	-175	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	368	4.26	0.36	12	0.02	309.00	3678.00	2120	20231106	-37.92	1257	20230726	4.69	1999	-34.17	20240104	1302	1.08	20240724	2120	-37.92	20231106	1257	4.69	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
41	20240725	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1338	-5	5	-0.37	1372501	1022	3.19	1343	1343	1338	1745	941	1343	1342.96	0.68	-226	1371	1356	1329	1314	1287	1364	1322	140	402	500	910	1	1	28000000	375	4.33	0.36	12	0.00	309.00	3678.00	2120	20231106	-36.89	1257	20230726	6.44	1999	-33.07	20240104	1302	2.76	20240724	2120	-36.89	20231106	1257	6.44	20230726	0.23	N	031510	500	140 억	189335	N	N	N	N
42	20240724	160401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	-1	5	-0.07	42350121	32044	216.12	1302	1344	1302	1747	941	1344	1321.62	0.67	212	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	376	4.35	0.37	12	0.11	309.00	3678.00	2120	20231106	-36.65	1257	20230726	6.84	1999	-32.82	20240104	1302	3.15	20240724	2120	-36.65	20231106	1257	6.84	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
43	20240724	150407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1333	-11	5	-0.82	36894339	27954	188.53	1302	1340	1302	1747	941	1344	1319.82	0.67	277	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	373	4.31	0.36	12	0.10	309.00	3678.00	2120	20231106	-37.12	1257	20230726	6.05	1999	-33.32	20240104	1302	2.38	20240724	2120	-37.12	20231106	1257	6.05	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
44	20240724	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-14	5	-1.04	32475847	24630	166.12	1302	1340	1302	1747	941	1344	1318.55	0.67	497	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	372	4.30	0.36	12	0.09	309.00	3678.00	2120	20231106	-37.26	1257	20230726	5.81	1999	-33.47	20240104	1302	2.15	20240724	2120	-37.26	20231106	1257	5.81	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
45	20240724	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1332	-12	5	-0.89	28459913	21613	145.77	1302	1340	1302	1747	941	1344	1316.80	0.67	497	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	373	4.31	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.17	1257	20230726	5.97	1999	-33.37	20240104	1302	2.30	20240724	2120	-37.17	20231106	1257	5.97	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
46	20240724	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1329	-15	5	-1.12	27975133	21249	143.31	1302	1340	1302	1747	941	1344	1316.54	0.67	497	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	372	4.30	0.36	12	0.08	309.00	3678.00	2120	20231106	-37.31	1257	20230726	5.73	1999	-33.52	20240104	1302	2.07	20240724	2120	-37.31	20231106	1257	5.73	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
47	20240724	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1337	-7	5	-0.52	23762329	18084	121.97	1302	1340	1302	1747	941	1344	1314.00	0.67	504	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	374	4.33	0.36	12	0.06	309.00	3678.00	2120	20231106	-36.93	1257	20230726	6.36	1999	-33.12	20240104	1302	2.69	20240724	2120	-36.93	20231106	1257	6.36	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
48	20240724	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	-4	5	-0.30	22609167	17218	116.13	1302	1340	1302	1747	941	1344	1313.11	0.67	364	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	375	4.34	0.36	12	0.06	309.00	3678.00	2120	20231106	-36.79	1257	20230726	6.60	1999	-32.97	20240104	1302	2.92	20240724	2120	-36.79	20231106	1257	6.60	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
49	20240724	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-24	5	-1.79	16082145	12304	82.98	1302	1339	1302	1747	941	1344	1307.07	0.67	100	1354	1348	1344	1338	1334	1352	1342	140	403	500	910	1	1	28000000	370	4.27	0.36	12	0.04	309.00	3678.00	2120	20231106	-37.74	1257	20230726	5.01	1999	-33.97	20240104	1302	1.38	20240724	2120	-37.74	20231106	1257	5.01	20230726	0.23	N	031510	500	140 억	188937	N	N	N	N
50	20240723	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-4	5	-0.30	19892717	14785	79.46	1342	1350	1340	1752	944	1348	1345.47	0.68	-113	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	376	4.35	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.60	1257	20230726	6.92	1999	-32.77	20240104	1340	0.30	20240723	2120	-36.60	20231106	1257	6.92	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
51	20240723	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-4	5	-0.30	18326980	13620	73.19	1342	1350	1340	1752	944	1348	1345.59	0.68	-123	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	376	4.35	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.60	1257	20230726	6.92	1999	-32.77	20240104	1340	0.30	20240723	2120	-36.60	20231106	1257	6.92	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
52	20240723	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	-3	5	-0.22	17327970	12877	69.20	1342	1350	1340	1752	944	1348	1345.65	0.68	-51	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	377	4.35	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.56	1257	20230726	7.00	1999	-32.72	20240104	1340	0.37	20240723	2120	-36.56	20231106	1257	7.00	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
53	20240723	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1341	-7	5	-0.52	14102056	10471	56.27	1342	1350	1341	1752	944	1348	1346.77	0.68	-51	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	375	4.34	0.36	12	0.04	309.00	3678.00	2120	20231106	-36.75	1257	20230726	6.68	1999	-32.92	20240104	1341	0.00	20240723	2120	-36.75	20231106	1257	6.68	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
54	20240723	120404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-4	5	-0.30	12471293	9256	49.74	1342	1350	1342	1752	944	1348	1347.37	0.68	-51	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	376	4.35	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.60	1257	20230726	6.92	1999	-32.77	20240104	1342	0.15	20240723	2120	-36.60	20231106	1257	6.92	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
55	20240723	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-2	5	-0.15	11130545	8260	44.39	1342	1350	1342	1752	944	1348	1347.52	0.68	-51	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	377	4.36	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.51	1257	20230726	7.08	1999	-32.67	20240104	1342	0.30	20240723	2120	-36.51	20231106	1257	7.08	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
56	20240723	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1347	-1	5	-0.07	7912061	5872	31.56	1342	1349	1342	1752	944	1348	1347.42	0.68	-51	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	377	4.36	0.37	12	0.02	309.00	3678.00	2120	20231106	-36.46	1257	20230726	7.16	1999	-32.62	20240104	1342	0.37	20240723	2120	-36.46	20231106	1257	7.16	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
57	20240723	090404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	0	3	0.00	503724	375	2.02	1342	1348	1342	1752	944	1348	1343.26	0.68	-43	1374	1361	1352	1339	1330	1356	1334	140	404	500	910	1	1	28000000	377	4.36	0.37	12	0.00	309.00	3678.00	2120	20231106	-36.42	1257	20230726	7.24	1999	-32.57	20240104	1342	0.45	20240723	2120	-36.42	20231106	1257	7.24	20230726	0.23	N	031510	500	140 억	189083	N	N	N	N
58	20240722	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-18	5	-1.32	25096226	18608	118.93	1365	1365	1343	1775	957	1366	1348.68	0.68	-2008	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	377	4.36	0.37	12	0.07	309.00	3678.00	2120	20231106	-36.42	1257	20230726	7.24	1999	-32.57	20240104	1343	0.37	20240722	2120	-36.42	20231106	1257	7.24	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
59	20240722	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	-21	5	-1.54	21610601	16020	102.39	1365	1365	1344	1775	957	1366	1348.98	0.68	-1263	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	377	4.35	0.37	12	0.06	309.00	3678.00	2120	20231106	-36.56	1257	20230726	7.00	1999	-32.72	20240104	1344	0.07	20240722	2120	-36.56	20231106	1257	7.00	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
60	20240722	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1346	-20	5	-1.46	20726140	15363	98.19	1365	1365	1344	1775	957	1366	1349.09	0.68	-1156	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	377	4.36	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.51	1257	20230726	7.08	1999	-32.67	20240104	1344	0.15	20240722	2120	-36.51	20231106	1257	7.08	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
61	20240722	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	-22	5	-1.61	17221083	12756	81.53	1365	1365	1344	1775	957	1366	1350.04	0.68	-1017	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	376	4.35	0.37	12	0.05	309.00	3678.00	2120	20231106	-36.60	1257	20230726	6.92	1999	-32.77	20240104	1344	0.00	20240722	2120	-36.60	20231106	1257	6.92	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
62	20240722	120402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	-15	5	-1.10	12047287	8912	56.96	1365	1365	1345	1775	957	1366	1351.81	0.68	-997	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	378	4.37	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.27	1257	20230726	7.48	1999	-32.42	20240104	1345	0.45	20240722	2120	-36.27	20231106	1257	7.48	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
63	20240722	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1347	-19	5	-1.39	9730309	7197	46.00	1365	1365	1347	1775	957	1366	1352.00	0.68	-642	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	377	4.36	0.37	12	0.03	309.00	3678.00	2120	20231106	-36.46	1257	20230726	7.16	1999	-32.62	20240104	1347	0.00	20240722	2120	-36.46	20231106	1257	7.16	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
64	20240722	100401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	-11	5	-0.81	2898827	2134	13.64	1365	1365	1355	1775	957	1366	1358.40	0.68	-442	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	379	4.39	0.37	12	0.01	309.00	3678.00	2120	20231106	-36.08	1257	20230726	7.80	1999	-32.22	20240104	1355	0.00	20240722	2120	-36.08	20231106	1257	7.80	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
65	20240722	090400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	-1	5	-0.07	60020	44	0.28	1365	1365	1362	1775	957	1366	1364.09	0.68	-41	1378	1371	1363	1356	1348	1368	1353	140	409	500	920	1	1	28000000	382	4.42	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.61	1257	20230726	8.59	1999	-31.72	20240104	1355	0.74	20240719	2120	-35.61	20231106	1257	8.59	20230726	0.23	N	031510	500	140 억	191124	N	N	N	N
66	20240719	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-5	5	-0.36	21327939	15645	75.39	1367	1370	1355	1782	960	1371	1363.24	0.69	-1127	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	382	4.42	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.57	1257	20230726	8.67	1999	-31.67	20240104	1355	0.81	20240719	2120	-35.57	20231106	1257	8.67	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
67	20240719	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-15	5	-1.09	13732829	10084	48.59	1367	1370	1355	1782	960	1371	1361.84	0.69	-551	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	380	4.39	0.37	12	0.04	309.00	3678.00	2120	20231106	-36.04	1257	20230726	7.88	1999	-32.17	20240104	1355	0.07	20240719	2120	-36.04	20231106	1257	7.88	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
68	20240719	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1364	-7	5	-0.51	5749162	4210	20.29	1367	1370	1363	1782	960	1371	1365.60	0.69	-245	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	382	4.41	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.66	1257	20230726	8.51	1999	-31.77	20240104	1363	0.07	20240719	2120	-35.66	20231106	1257	8.51	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
69	20240719	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1364	-7	5	-0.51	5423246	3971	19.13	1367	1370	1364	1782	960	1371	1365.71	0.69	-245	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	382	4.41	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.66	1257	20230726	8.51	1999	-31.77	20240104	1364	0.00	20240719	2120	-35.66	20231106	1257	8.51	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
70	20240719	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	-6	5	-0.44	4964942	3635	17.52	1367	1370	1364	1782	960	1371	1365.87	0.69	-210	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	382	4.42	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.61	1257	20230726	8.59	1999	-31.72	20240104	1364	0.07	20240719	2120	-35.61	20231106	1257	8.59	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
71	20240719	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	-4	5	-0.29	3205790	2346	11.30	1367	1370	1364	1782	960	1371	1366.49	0.69	-210	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	383	4.42	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.52	1257	20230726	8.75	1999	-31.62	20240104	1364	0.22	20240719	2120	-35.52	20231106	1257	8.75	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
72	20240719	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	-4	5	-0.29	1678609	1228	5.92	1367	1370	1364	1782	960	1371	1366.95	0.69	-194	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	383	4.42	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.52	1257	20230726	8.75	1999	-31.62	20240104	1364	0.22	20240719	2120	-35.52	20231106	1257	8.75	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
73	20240719	090407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-1	5	-0.07	1007892	738	3.56	1367	1370	1364	1782	960	1371	1365.71	0.69	-177	1387	1379	1372	1364	1357	1383	1368	140	411	500	930	1	1	28000000	384	4.43	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.38	1257	20230726	8.99	1999	-31.47	20240104	1364	0.44	20240719	2120	-35.38	20231106	1257	8.99	20230726	0.23	N	031510	500	140 억	192284	N	N	N	N
74	20240718	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1371	-9	5	-0.65	28356351	20727	64.45	1369	1380	1365	1794	966	1380	1368.09	0.69	-1520	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	384	4.44	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.33	1257	20230726	9.07	1999	-31.42	20240104	1365	0.44	20240718	2120	-35.33	20231106	1257	9.07	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
75	20240718	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-14	5	-1.01	26502090	19374	60.24	1369	1380	1365	1794	966	1380	1367.92	0.69	-438	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	382	4.42	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.57	1257	20230726	8.67	1999	-31.67	20240104	1365	0.07	20240718	2120	-35.57	20231106	1257	8.67	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
76	20240718	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-14	5	-1.01	22926588	16758	52.11	1369	1380	1365	1794	966	1380	1368.10	0.69	-359	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	382	4.42	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.57	1257	20230726	8.67	1999	-31.67	20240104	1365	0.07	20240718	2120	-35.57	20231106	1257	8.67	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
77	20240718	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-10	5	-0.72	10966265	8011	24.91	1369	1380	1366	1794	966	1380	1368.90	0.69	-150	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	384	4.43	0.37	12	0.03	309.00	3678.00	2120	20231106	-35.38	1257	20230726	8.99	1999	-31.47	20240104	1366	0.29	20240718	2120	-35.38	20231106	1257	8.99	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
78	20240718	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1369	-11	5	-0.80	10196235	7449	23.16	1369	1380	1366	1794	966	1380	1368.81	0.69	-150	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	383	4.43	0.37	12	0.03	309.00	3678.00	2120	20231106	-35.42	1257	20230726	8.91	1999	-31.52	20240104	1366	0.22	20240718	2120	-35.42	20231106	1257	8.91	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
79	20240718	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1367	-13	5	-0.94	6123596	4470	13.90	1369	1380	1367	1794	966	1380	1369.93	0.69	-150	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	383	4.42	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.52	1257	20230726	8.75	1999	-31.62	20240104	1367	0.00	20240718	2120	-35.52	20231106	1257	8.75	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
80	20240718	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1369	-11	5	-0.80	4819361	3517	10.94	1369	1380	1367	1794	966	1380	1370.30	0.69	-150	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	383	4.43	0.37	12	0.01	309.00	3678.00	2120	20231106	-35.42	1257	20230726	8.91	1999	-31.52	20240104	1367	0.15	20240718	2120	-35.42	20231106	1257	8.91	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
81	20240718	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	-7	5	-0.51	43879	32	0.10	1369	1380	1369	1794	966	1380	1371.22	0.69	-7	1390	1385	1376	1371	1362	1387	1373	140	414	500	930	1	1	28000000	384	4.44	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.24	1257	20230726	9.23	1999	-31.32	20240104	1367	0.44	20240717	2120	-35.24	20231106	1257	9.23	20230726	0.23	N	031510	500	140 억	193363	N	N	N	N
82	20240717	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1380	-3	5	-0.22	44158649	32138	74.73	1378	1381	1367	1797	969	1383	1374.03	0.70	-2532	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	386	4.47	0.38	12	0.11	309.00	3678.00	2120	20231106	-34.91	1257	20230726	9.79	1999	-30.97	20240104	1367	0.95	20240717	2120	-34.91	20231106	1257	9.79	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
83	20240717	150412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1370	-13	5	-0.94	22191995	16143	37.54	1378	1381	1370	1797	969	1383	1374.71	0.70	-588	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	384	4.43	0.37	12	0.06	309.00	3678.00	2120	20231106	-35.38	1257	20230726	8.99	1999	-31.47	20240104	1370	0.00	20240717	2120	-35.38	20231106	1257	8.99	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
84	20240717	140410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	-9	5	-0.65	18267222	13281	30.88	1378	1381	1372	1797	969	1383	1375.44	0.70	1	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.05	309.00	3678.00	2120	20231106	-35.19	1257	20230726	9.31	1999	-31.27	20240104	1370	0.29	20240716	2120	-35.19	20231106	1257	9.31	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
85	20240717	130408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1376	-7	5	-0.51	9086905	6598	15.34	1378	1381	1374	1797	969	1383	1377.22	0.70	1	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.09	1257	20230726	9.47	1999	-31.17	20240104	1370	0.44	20240716	2120	-35.09	20231106	1257	9.47	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
86	20240717	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-5	5	-0.36	9009787	6542	15.21	1378	1381	1374	1797	969	1383	1377.22	0.70	1	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	386	4.46	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.00	1257	20230726	9.63	1999	-31.07	20240104	1370	0.58	20240716	2120	-35.00	20231106	1257	9.63	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
87	20240717	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	-9	5	-0.65	8973959	6516	15.15	1378	1381	1374	1797	969	1383	1377.22	0.70	1	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.19	1257	20230726	9.31	1999	-31.27	20240104	1370	0.29	20240716	2120	-35.19	20231106	1257	9.31	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
88	20240717	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	-8	5	-0.58	7909310	5742	13.35	1378	1381	1374	1797	969	1383	1377.45	0.70	1	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.14	1257	20230726	9.39	1999	-31.22	20240104	1370	0.36	20240716	2120	-35.14	20231106	1257	9.39	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
89	20240717	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	-9	5	-0.65	67510	49	0.11	1378	1378	1374	1797	969	1383	1377.76	0.70	-3	1395	1388	1379	1372	1363	1392	1376	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.00	309.00	3678.00	2120	20231106	-35.19	1257	20230726	9.31	1999	-31.27	20240104	1370	0.29	20240716	2120	-35.19	20231106	1257	9.31	20230726	0.23	N	031510	500	140 억	195794	N	N	N	N
90	20240716	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	0	3	0.00	59179080	43005	168.18	1377	1386	1370	1797	969	1383	1376.10	0.71	-6303	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	387	4.48	0.38	12	0.15	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1370	0.95	20240716	2120	-34.76	20231106	1257	10.02	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
91	20240716	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	-10	5	-0.72	46559936	33817	132.25	1377	1386	1370	1797	969	1383	1376.82	0.71	-3362	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	384	4.44	0.37	12	0.12	309.00	3678.00	2120	20231106	-35.24	1257	20230726	9.23	1999	-31.32	20240104	1370	0.22	20240716	2120	-35.24	20231106	1257	9.23	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
92	20240716	140413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	-11	5	-0.80	42602951	30935	120.98	1377	1386	1370	1797	969	1383	1377.18	0.71	-3362	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	384	4.44	0.37	12	0.11	309.00	3678.00	2120	20231106	-35.28	1257	20230726	9.15	1999	-31.37	20240104	1370	0.15	20240716	2120	-35.28	20231106	1257	9.15	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
93	20240716	130412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	-10	5	-0.72	31562038	22883	89.49	1377	1386	1371	1797	969	1383	1379.28	0.71	-3082	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	384	4.44	0.37	12	0.08	309.00	3678.00	2120	20231106	-35.24	1257	20230726	9.23	1999	-31.32	20240104	1371	0.15	20240716	2120	-35.24	20231106	1257	9.23	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
94	20240716	120412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1372	-11	5	-0.80	29506452	21386	83.63	1377	1386	1371	1797	969	1383	1379.71	0.71	-2661	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	384	4.44	0.37	12	0.08	309.00	3678.00	2120	20231106	-35.28	1257	20230726	9.15	1999	-31.37	20240104	1371	0.07	20240716	2120	-35.28	20231106	1257	9.15	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
95	20240716	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1374	-9	5	-0.65	25494730	18462	72.20	1377	1386	1373	1797	969	1383	1380.93	0.71	-2426	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	385	4.45	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.19	1257	20230726	9.31	1999	-31.27	20240104	1373	0.07	20240716	2120	-35.19	20231106	1257	9.31	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
96	20240716	100412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1377	-6	5	-0.43	17379106	12558	49.11	1377	1386	1377	1797	969	1383	1383.91	0.71	-2195	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	386	4.46	0.37	12	0.04	309.00	3678.00	2120	20231106	-35.05	1257	20230726	9.55	1999	-31.12	20240104	1373	0.29	20240715	2120	-35.05	20231106	1257	9.55	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
97	20240716	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-2	5	-0.14	355270	258	1.01	1377	1381	1377	1797	969	1383	1377.02	0.71	-37	1392	1387	1380	1375	1368	1384	1372	140	414	500	940	1	1	28000000	387	4.47	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.86	1257	20230726	9.86	1999	-30.92	20240104	1373	0.58	20240715	2120	-34.86	20231106	1257	9.86	20230726	0.23	N	031510	500	140 억	197846	N	N	N	N
98	20240715	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-2	5	-0.14	35077090	25471	125.06	1385	1385	1373	1800	970	1385	1377.12	0.71	-1417	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	387	4.48	0.38	12	0.09	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1373	0.73	20240715	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
99	20240715	150407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1373	-12	5	-0.87	26865686	19524	95.86	1385	1385	1373	1800	970	1385	1376.03	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	384	4.44	0.37	12	0.07	309.00	3678.00	2120	20231106	-35.24	1257	20230726	9.23	1999	-31.32	20240104	1373	0.00	20240715	2120	-35.24	20231106	1257	9.23	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
100	20240715	140407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1377	-8	5	-0.58	17516469	12725	62.48	1385	1385	1374	1800	970	1385	1376.54	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	386	4.46	0.37	12	0.05	309.00	3678.00	2120	20231106	-35.05	1257	20230726	9.55	1999	-31.12	20240104	1374	0.22	20240715	2120	-35.05	20231106	1257	9.55	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
101	20240715	130407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1375	-10	5	-0.72	14023576	10187	50.02	1385	1385	1374	1800	970	1385	1376.61	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	385	4.45	0.37	12	0.04	309.00	3678.00	2120	20231106	-35.14	1257	20230726	9.39	1999	-31.22	20240104	1374	0.07	20240715	2120	-35.14	20231106	1257	9.39	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
102	20240715	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-7	5	-0.51	13582108	9866	48.44	1385	1385	1374	1800	970	1385	1376.66	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	386	4.46	0.37	12	0.04	309.00	3678.00	2120	20231106	-35.00	1257	20230726	9.63	1999	-31.07	20240104	1374	0.29	20240715	2120	-35.00	20231106	1257	9.63	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
103	20240715	110407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-6	5	-0.43	11335489	8234	40.43	1385	1385	1374	1800	970	1385	1376.67	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	386	4.46	0.37	12	0.03	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1374	0.36	20240715	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
104	20240715	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1376	-9	5	-0.65	8231737	5978	29.35	1385	1385	1374	1800	970	1385	1377.01	0.71	-954	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	385	4.45	0.37	12	0.02	309.00	3678.00	2120	20231106	-35.09	1257	20230726	9.47	1999	-31.17	20240104	1374	0.15	20240715	2120	-35.09	20231106	1257	9.47	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
105	20240715	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-6	5	-0.43	154581	112	0.55	1385	1385	1379	1800	970	1385	1380.19	0.71	-111	1409	1397	1387	1375	1365	1403	1381	140	415	500	940	1	1	28000000	386	4.46	0.37	12	0.00	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1376	0.22	20240628	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	199296	N	N	N	N
106	20240712	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-1	5	-0.07	28188675	20355	85.82	1377	1399	1377	1801	971	1386	1384.85	0.72	-876	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	388	4.48	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
107	20240712	150406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-7	5	-0.51	27832089	20097	84.73	1377	1399	1377	1801	971	1386	1384.89	0.72	-765	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	386	4.46	0.37	12	0.07	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1376	0.22	20240628	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
108	20240712	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-4	5	-0.29	25291867	18256	76.97	1377	1399	1377	1801	971	1386	1385.40	0.72	-889	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	387	4.47	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
109	20240712	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-3	5	-0.22	24503415	17686	74.56	1377	1399	1377	1801	971	1386	1385.47	0.72	-835	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	387	4.48	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
110	20240712	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-3	5	-0.22	23308947	16824	70.93	1377	1399	1377	1801	971	1386	1385.46	0.72	-724	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	387	4.48	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
111	20240712	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-4	5	-0.29	23170647	16724	70.51	1377	1399	1377	1801	971	1386	1385.47	0.72	-724	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	387	4.47	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
112	20240712	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-3	5	-0.22	20376948	14710	62.02	1377	1399	1377	1801	971	1386	1385.24	0.72	-683	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	387	4.48	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
113	20240712	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1393	7	2	0.51	6753796	4871	20.54	1377	1399	1377	1801	971	1386	1386.53	0.72	-673	1424	1404	1391	1371	1358	1415	1382	140	415	500	940	1	1	28000000	390	4.51	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.29	1257	20230726	10.82	1999	-30.32	20240104	1376	1.24	20240628	2120	-34.29	20231106	1257	10.82	20230726	0.22	N	031510	500	140 억	200204	N	N	N	N
114	20240711	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	5	2	0.36	32779190	23709	99.83	1381	1411	1378	1795	967	1381	1382.56	0.72	-1611	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	388	4.49	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
115	20240711	150408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	2	2	0.14	30197033	21845	91.98	1381	1411	1378	1795	967	1381	1382.33	0.72	-1504	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	387	4.48	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
116	20240711	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-2	5	-0.14	29663287	21459	90.36	1381	1411	1378	1795	967	1381	1382.32	0.72	-1264	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	386	4.46	0.37	12	0.08	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1376	0.22	20240628	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
117	20240711	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-2	5	-0.14	28263432	20446	86.09	1381	1411	1378	1795	967	1381	1382.35	0.72	-1174	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	386	4.46	0.37	12	0.07	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1376	0.22	20240628	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
118	20240711	120406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-3	5	-0.22	20091003	14545	61.24	1381	1411	1378	1795	967	1381	1381.30	0.72	-843	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	386	4.46	0.37	12	0.05	309.00	3678.00	2120	20231106	-35.00	1257	20230726	9.63	1999	-31.07	20240104	1376	0.15	20240628	2120	-35.00	20231106	1257	9.63	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
119	20240711	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1380	-1	5	-0.07	8157221	5892	24.81	1381	1411	1380	1795	967	1381	1384.46	0.72	-764	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	386	4.47	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.91	1257	20230726	9.79	1999	-30.97	20240104	1376	0.29	20240628	2120	-34.91	20231106	1257	9.79	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
120	20240711	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1384	3	2	0.22	3700922	2664	11.22	1381	1411	1380	1795	967	1381	1389.23	0.72	-764	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	388	4.48	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.72	1257	20230726	10.10	1999	-30.77	20240104	1376	0.58	20240628	2120	-34.72	20231106	1257	10.10	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
121	20240711	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	11	2	0.80	2568089	1845	7.77	1381	1411	1381	1795	967	1381	1391.92	0.72	-522	1399	1390	1385	1376	1371	1387	1373	140	414	500	930	1	1	28000000	390	4.50	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.34	1257	20230726	10.74	1999	-30.37	20240104	1376	1.16	20240628	2120	-34.34	20231106	1257	10.74	20230726	0.22	N	031510	500	140 억	201847	N	N	N	N
122	20240710	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-15	5	-1.07	32860971	23749	83.89	1385	1394	1380	1814	978	1396	1383.68	0.72	-252	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	387	4.47	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.86	1257	20230726	9.86	1999	-30.92	20240104	1376	0.36	20240628	2120	-34.86	20231106	1257	9.86	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
123	20240710	150404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-11	5	-0.79	24145566	17455	61.65	1385	1391	1380	1814	978	1396	1383.30	0.72	-275	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	388	4.48	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
124	20240710	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-6	5	-0.43	22801424	16483	58.22	1385	1391	1380	1814	978	1396	1383.33	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	389	4.50	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.43	1257	20230726	10.58	1999	-30.47	20240104	1376	1.02	20240628	2120	-34.43	20231106	1257	10.58	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
125	20240710	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-11	5	-0.79	10408862	7524	26.58	1385	1385	1381	1814	978	1396	1383.42	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	388	4.48	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
126	20240710	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-11	5	-0.79	9895027	7153	25.27	1385	1385	1381	1814	978	1396	1383.34	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	388	4.48	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
127	20240710	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-13	5	-0.93	7968960	5762	20.35	1385	1385	1381	1814	978	1396	1383.02	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	387	4.48	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
128	20240710	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-13	5	-0.93	3445200	2491	8.80	1385	1385	1381	1814	978	1396	1383.06	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	387	4.48	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
129	20240710	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-11	5	-0.79	181435	131	0.46	1385	1385	1385	1814	978	1396	1385.00	0.72	0	1417	1406	1393	1382	1369	1412	1388	140	418	500	940	1	1	28000000	388	4.48	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	202132	N	N	N	N
130	20240709	160403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1396	-9	5	-0.64	39226689	28311	73.64	1390	1404	1380	1826	984	1405	1385.56	0.74	-4092	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	391	4.52	0.38	12	0.10	309.00	3678.00	2120	20231106	-34.15	1257	20230726	11.06	1999	-30.17	20240104	1376	1.45	20240628	2120	-34.15	20231106	1257	11.06	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
131	20240709	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-16	5	-1.14	31103247	22478	58.47	1390	1404	1380	1826	984	1405	1383.72	0.74	-2083	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	389	4.50	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
132	20240709	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-20	5	-1.42	19067343	13782	35.85	1390	1404	1380	1826	984	1405	1383.50	0.74	-1908	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	388	4.48	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
133	20240709	130404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1384	-21	5	-1.49	18794577	13585	35.34	1390	1404	1380	1826	984	1405	1383.48	0.74	-1770	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	388	4.48	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.72	1257	20230726	10.10	1999	-30.77	20240104	1376	0.58	20240628	2120	-34.72	20231106	1257	10.10	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
134	20240709	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-22	5	-1.57	11535987	8336	21.68	1390	1404	1380	1826	984	1405	1383.88	0.74	-1101	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	387	4.48	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
135	20240709	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-19	5	-1.35	10683636	7720	20.08	1390	1404	1380	1826	984	1405	1383.89	0.74	-1101	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	388	4.49	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
136	20240709	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-19	5	-1.35	8226654	5945	15.46	1390	1404	1380	1826	984	1405	1383.79	0.74	-583	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	388	4.49	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
137	20240709	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-16	5	-1.14	956333	688	1.79	1390	1404	1389	1826	984	1405	1390.02	0.74	-87	1427	1415	1398	1386	1369	1407	1378	140	421	500	950	1	1	28000000	389	4.50	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	206235	N	N	N	N
138	20240708	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	-5	5	-0.35	53320987	38445	74.55	1410	1410	1381	1833	987	1410	1386.94	0.74	-2031	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	393	4.55	0.38	12	0.14	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1376	2.11	20240628	2120	-33.73	20231106	1257	11.77	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
139	20240708	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-28	5	-1.99	39695859	28673	55.60	1410	1410	1381	1833	987	1410	1384.43	0.74	-943	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	387	4.47	0.38	12	0.10	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
140	20240708	140402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1384	-26	5	-1.84	32166531	23231	45.05	1410	1410	1381	1833	987	1410	1384.64	0.74	-643	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	388	4.48	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.72	1257	20230726	10.10	1999	-30.77	20240104	1376	0.58	20240628	2120	-34.72	20231106	1257	10.10	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
141	20240708	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-25	5	-1.77	25449513	18383	35.65	1410	1410	1381	1833	987	1410	1384.40	0.74	-319	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	388	4.48	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
142	20240708	120402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-25	5	-1.77	20804374	15028	29.14	1410	1410	1381	1833	987	1410	1384.37	0.74	-131	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	388	4.48	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
143	20240708	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-24	5	-1.70	18672671	13489	26.16	1410	1410	1381	1833	987	1410	1384.29	0.74	-124	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	388	4.49	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
144	20240708	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-24	5	-1.70	17509057	12649	24.53	1410	1410	1381	1833	987	1410	1384.22	0.74	176	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	388	4.49	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
145	20240708	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-10	5	-0.71	498196	356	0.69	1410	1410	1398	1833	987	1410	1399.43	0.74	-52	1438	1424	1401	1387	1364	1431	1394	140	423	500	950	1	1	28000000	392	4.53	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1376	1.74	20240628	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	208298	N	N	N	N
146	20240705	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1410	21	2	1.51	71682607	51563	134.92	1389	1415	1378	1805	973	1389	1390.19	0.76	-4266	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	395	4.56	0.38	12	0.18	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1376	2.47	20240628	2120	-33.49	20231106	1257	12.17	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
147	20240705	150401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1385	-4	5	-0.29	65896506	47438	124.13	1389	1415	1378	1805	973	1389	1389.11	0.76	-3828	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	388	4.48	0.38	12	0.17	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
148	20240705	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-7	5	-0.50	36047465	26096	68.28	1389	1415	1378	1805	973	1389	1381.34	0.76	-2326	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	387	4.47	0.38	12	0.09	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
149	20240705	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1378	-11	5	-0.79	30347565	21965	57.47	1389	1415	1378	1805	973	1389	1381.63	0.76	-2100	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	386	4.46	0.37	12	0.08	309.00	3678.00	2120	20231106	-35.00	1257	20230726	9.63	1999	-31.07	20240104	1376	0.15	20240628	2120	-35.00	20231106	1257	9.63	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
150	20240705	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1379	-10	5	-0.72	21301847	15411	40.32	1389	1415	1379	1805	973	1389	1382.25	0.76	-1618	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	386	4.46	0.37	12	0.06	309.00	3678.00	2120	20231106	-34.95	1257	20230726	9.71	1999	-31.02	20240104	1376	0.22	20240628	2120	-34.95	20231106	1257	9.71	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
151	20240705	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1380	-9	5	-0.65	19878391	14379	37.62	1389	1415	1379	1805	973	1389	1382.46	0.76	-1226	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	386	4.47	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.91	1257	20230726	9.79	1999	-30.97	20240104	1376	0.29	20240628	2120	-34.91	20231106	1257	9.79	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
152	20240705	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-8	5	-0.58	11783813	8514	22.28	1389	1415	1380	1805	973	1389	1384.05	0.76	-834	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	387	4.47	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.86	1257	20230726	9.86	1999	-30.92	20240104	1376	0.36	20240628	2120	-34.86	20231106	1257	9.86	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
153	20240705	090400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1415	26	2	1.87	524402	377	0.99	1389	1415	1389	1805	973	1389	1390.99	0.76	0	1443	1415	1402	1374	1361	1409	1368	140	416	500	940	1	1	28000000	396	4.58	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1376	2.83	20240628	2120	-33.25	20231106	1257	12.57	20230726	0.22	N	031510	500	140 억	212196	N	N	N	N
154	20240704	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-15	5	-1.07	53631299	38217	133.06	1404	1430	1389	1825	983	1404	1403.45	0.76	-927	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	389	4.50	0.38	12	0.14	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
155	20240704	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1393	-11	5	-0.78	51780451	36885	128.43	1404	1430	1392	1825	983	1404	1403.83	0.76	-781	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	390	4.51	0.38	12	0.13	309.00	3678.00	2120	20231106	-34.29	1257	20230726	10.82	1999	-30.32	20240104	1376	1.24	20240628	2120	-34.29	20231106	1257	10.82	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
156	20240704	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1399	-5	5	-0.36	38954732	27721	96.52	1404	1430	1393	1825	983	1404	1405.24	0.76	-1146	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	392	4.53	0.38	12	0.10	309.00	3678.00	2120	20231106	-34.01	1257	20230726	11.30	1999	-30.02	20240104	1376	1.67	20240628	2120	-34.01	20231106	1257	11.30	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
157	20240704	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1414	10	2	0.71	37082304	26388	91.88	1404	1430	1393	1825	983	1404	1405.27	0.76	-1422	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	396	4.58	0.38	12	0.09	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1376	2.76	20240628	2120	-33.30	20231106	1257	12.49	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
158	20240704	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1404	0	3	0.00	22727454	16231	56.51	1404	1404	1393	1825	983	1404	1400.25	0.76	453	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	393	4.54	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.77	1257	20230726	11.69	1999	-29.76	20240104	1376	2.03	20240628	2120	-33.77	20231106	1257	11.69	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
159	20240704	110358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1395	-9	5	-0.64	17929952	12809	44.60	1404	1404	1393	1825	983	1404	1399.79	0.76	455	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	391	4.51	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.20	1257	20230726	10.98	1999	-30.22	20240104	1376	1.38	20240628	2120	-34.20	20231106	1257	10.98	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
160	20240704	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1396	-8	5	-0.57	11775888	8400	29.25	1404	1404	1393	1825	983	1404	1401.89	0.76	481	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	391	4.52	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.15	1257	20230726	11.06	1999	-30.17	20240104	1376	1.45	20240628	2120	-34.15	20231106	1257	11.06	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
161	20240704	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-4	5	-0.28	9473400	6749	23.50	1404	1404	1400	1825	983	1404	1403.67	0.76	498	1420	1412	1397	1389	1374	1416	1393	140	421	500	950	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1376	1.74	20240628	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	212891	N	N	N	N
162	20240703	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1404	4	2	0.29	39999521	28719	55.32	1389	1405	1382	1820	980	1400	1392.79	0.78	-4101	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	393	4.54	0.38	12	0.10	309.00	3678.00	2120	20231106	-33.77	1257	20230726	11.69	1999	-29.76	20240104	1376	2.03	20240628	2120	-33.77	20231106	1257	11.69	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
163	20240703	150358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1391	-9	5	-0.64	33756611	24265	46.74	1389	1405	1382	1820	980	1400	1391.16	0.78	-2646	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.09	309.00	3678.00	2120	20231106	-34.39	1257	20230726	10.66	1999	-30.42	20240104	1376	1.09	20240628	2120	-34.39	20231106	1257	10.66	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
164	20240703	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	-8	5	-0.57	22367417	16130	31.07	1389	1392	1382	1820	980	1400	1386.70	0.78	-1426	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	390	4.50	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.34	1257	20230726	10.74	1999	-30.37	20240104	1376	1.16	20240628	2120	-34.34	20231106	1257	10.74	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
165	20240703	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-11	5	-0.79	16401400	11833	22.79	1389	1389	1382	1820	980	1400	1386.07	0.78	-338	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
166	20240703	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	-17	5	-1.21	16257556	11729	22.59	1389	1389	1382	1820	980	1400	1386.10	0.78	-336	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	387	4.48	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1376	0.51	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
167	20240703	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-11	5	-0.79	14597388	10529	20.28	1389	1389	1382	1820	980	1400	1386.40	0.78	-468	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
168	20240703	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-11	5	-0.79	3516509	2538	4.89	1389	1389	1382	1820	980	1400	1385.54	0.78	0	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
169	20240703	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-11	5	-0.79	131955	95	0.18	1389	1389	1389	1820	980	1400	1389.00	0.78	0	1416	1407	1392	1383	1368	1412	1388	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	217024	N	N	N	N
170	20240702	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-1	5	-0.07	72335551	51916	80.96	1389	1401	1377	1821	981	1401	1393.32	0.79	-3724	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	392	4.53	0.38	12	0.19	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1376	1.74	20240628	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
171	20240702	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1399	-2	5	-0.14	64954175	46642	72.73	1389	1401	1377	1821	981	1401	1392.61	0.79	-2889	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	392	4.53	0.38	12	0.17	309.00	3678.00	2120	20231106	-34.01	1257	20230726	11.30	1999	-30.02	20240104	1376	1.67	20240628	2120	-34.01	20231106	1257	11.30	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
172	20240702	140356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-1	5	-0.07	62997897	45241	70.55	1389	1401	1377	1821	981	1401	1392.50	0.79	-2944	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	392	4.53	0.38	12	0.16	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1376	1.74	20240628	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
173	20240702	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-19	5	-1.36	21090535	15246	23.78	1389	1396	1377	1821	981	1401	1383.35	0.79	-1796	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	387	4.47	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
174	20240702	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-19	5	-1.36	14383392	10386	16.20	1389	1396	1380	1821	981	1401	1384.88	0.79	515	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	387	4.47	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
175	20240702	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1380	-21	5	-1.50	13881036	10022	15.63	1389	1396	1380	1821	981	1401	1385.06	0.79	515	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	386	4.47	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.91	1257	20230726	9.79	1999	-30.97	20240104	1376	0.29	20240628	2120	-34.91	20231106	1257	9.79	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
176	20240702	100357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1396	-5	5	-0.36	9196641	6632	10.34	1389	1396	1382	1821	981	1401	1386.71	0.79	221	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	391	4.52	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.15	1257	20230726	11.06	1999	-30.17	20240104	1376	1.45	20240628	2120	-34.15	20231106	1257	11.06	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
177	20240702	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-11	5	-0.79	86130	62	0.10	1389	1390	1389	1821	981	1401	1389.19	0.79	5	1420	1410	1395	1385	1370	1403	1378	140	420	500	950	1	1	28000000	389	4.50	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.43	1257	20230726	10.58	1999	-30.47	20240104	1376	1.02	20240628	2120	-34.43	20231106	1257	10.58	20230726	0.22	N	031510	500	140 억	220458	N	N	N	N
178	20240701	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	-5	5	-0.36	88969262	64126	102.70	1405	1405	1380	1827	985	1406	1387.29	0.80	-8519	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	392	4.53	0.38	12	0.23	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1376	1.82	20240628	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
179	20240701	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	-17	5	-1.21	52890403	38219	61.21	1405	1405	1380	1827	985	1406	1383.88	0.80	-7214	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	389	4.50	0.38	12	0.14	309.00	3678.00	2120	20231106	-34.48	1257	20230726	10.50	1999	-30.52	20240104	1376	0.94	20240628	2120	-34.48	20231106	1257	10.50	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
180	20240701	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-24	5	-1.71	38959559	28158	45.10	1405	1405	1380	1827	985	1406	1383.61	0.80	-5994	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	387	4.47	0.38	12	0.10	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
181	20240701	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1381	-25	5	-1.78	33984685	24560	39.33	1405	1405	1380	1827	985	1406	1383.74	0.80	-5541	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	387	4.47	0.38	12	0.09	309.00	3678.00	2120	20231106	-34.86	1257	20230726	9.86	1999	-30.92	20240104	1376	0.36	20240628	2120	-34.86	20231106	1257	9.86	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
182	20240701	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1384	-22	5	-1.56	26175808	18908	30.28	1405	1405	1381	1827	985	1406	1384.38	0.80	-4983	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	388	4.48	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.72	1257	20230726	10.10	1999	-30.77	20240104	1376	0.58	20240628	2120	-34.72	20231106	1257	10.10	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
183	20240701	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1386	-20	5	-1.42	21895023	15812	25.32	1405	1405	1381	1827	985	1406	1384.71	0.80	-4369	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	388	4.49	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.62	1257	20230726	10.26	1999	-30.67	20240104	1376	0.73	20240628	2120	-34.62	20231106	1257	10.26	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
184	20240701	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1382	-24	5	-1.71	13264621	9576	15.34	1405	1405	1381	1827	985	1406	1385.19	0.80	-2730	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	387	4.47	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.81	1257	20230726	9.94	1999	-30.87	20240104	1376	0.44	20240628	2120	-34.81	20231106	1257	9.94	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N
185	20240701	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	-1	5	-0.07	337200	240	0.38	1405	1405	1405	1827	985	1406	1405.00	0.80	-36	1426	1416	1396	1386	1366	1421	1391	140	421	500	950	1	1	28000000	393	4.55	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1376	2.11	20240628	2120	-33.73	20231106	1257	11.77	20230726	0.22	N	031510	500	140 억	224497	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History