KissMeData/241690/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240830	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	95	2	2.17	1339813575	301044	82.28	4415	4510	4400	5680	3060	4370	4450.37	0.28	48056	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1093	12.23	0.85	12	1.23	365.00	5228.00	6460	20240110	-30.88	2785	20231031	60.32	6460	-30.88	20240110	3160	41.30	20240625	6460	-30.88	20240110	2785	60.32	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
3	20240830	151026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	100	2	2.29	1252977430	281619	76.97	4415	4510	4400	5680	3060	4370	4449.19	0.28	42898	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1094	12.25	0.86	12	1.15	365.00	5228.00	6460	20240110	-30.80	2785	20231031	60.50	6460	-30.80	20240110	3160	41.46	20240625	6460	-30.80	20240110	2785	60.50	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
4	20240830	141025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	110	2	2.52	982703565	221246	60.47	4415	4510	4400	5680	3060	4370	4441.68	0.28	21429	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1096	12.27	0.86	12	0.90	365.00	5228.00	6460	20240110	-30.65	2785	20231031	60.86	6460	-30.65	20240110	3160	41.77	20240625	6460	-30.65	20240110	2785	60.86	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
5	20240830	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	45	2	1.03	741312700	166696	45.56	4415	4510	4400	5680	3060	4370	4447.09	0.28	9132	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1080	12.10	0.84	12	0.68	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
6	20240830	121023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	45	2	1.03	652240850	146496	40.04	4415	4510	4405	5680	3060	4370	4452.28	0.28	18872	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1080	12.10	0.84	12	0.60	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
7	20240830	111034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	45	2	1.03	575714715	129177	35.30	4415	4510	4405	5680	3060	4370	4456.79	0.28	25178	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1080	12.10	0.84	12	0.53	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
8	20240830	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	80	2	1.83	404604205	90636	24.77	4415	4510	4405	5680	3060	4370	4464.06	0.28	23041	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1089	12.19	0.85	12	0.37	365.00	5228.00	6460	20240110	-31.11	2785	20231031	59.78	6460	-31.11	20240110	3160	40.82	20240625	6460	-31.11	20240110	2785	59.78	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
9	20240830	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	130	2	2.97	143889540	32294	8.83	4415	4500	4405	5680	3060	4370	4455.61	0.28	12246	4660	4515	4415	4270	4170	4465	4220	125	1310	500	3140	5	1	24470706	1101	12.33	0.86	12	0.13	365.00	5228.00	6460	20240110	-30.34	2785	20231031	61.58	6460	-30.34	20240110	3160	42.41	20240625	6460	-30.34	20240110	2785	61.58	20231031	4.19	N	241690	500	125 억	68050	N	N	N	N
10	20240829	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-105	5	-2.35	1578302355	359550	143.24	4430	4560	4315	5810	3135	4475	4389.68	0.23	12453	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1069	11.97	0.84	12	1.47	365.00	5228.00	6460	20240110	-32.35	2785	20231031	56.91	6460	-32.35	20240110	3160	38.29	20240625	6460	-32.35	20240110	2785	56.91	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
11	20240829	151041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	-110	5	-2.46	1456705765	331771	132.17	4430	4560	4315	5810	3135	4475	4390.67	0.23	15081	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1068	11.96	0.83	12	1.36	365.00	5228.00	6460	20240110	-32.43	2785	20231031	56.73	6460	-32.43	20240110	3160	38.13	20240625	6460	-32.43	20240110	2785	56.73	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
12	20240829	141040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-135	5	-3.02	1267438555	288205	114.81	4430	4560	4320	5810	3135	4475	4397.67	0.23	15402	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1062	11.89	0.83	12	1.18	365.00	5228.00	6460	20240110	-32.82	2785	20231031	55.83	6460	-32.82	20240110	3160	37.34	20240625	6460	-32.82	20240110	2785	55.83	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
13	20240829	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-75	5	-1.68	964546350	218720	87.13	4430	4560	4350	5810	3135	4475	4409.92	0.23	5746	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1077	12.05	0.84	12	0.89	365.00	5228.00	6460	20240110	-31.89	2785	20231031	57.99	6460	-31.89	20240110	3160	39.24	20240625	6460	-31.89	20240110	2785	57.99	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
14	20240829	121041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-50	5	-1.12	881380205	199815	79.60	4430	4560	4350	5810	3135	4475	4410.94	0.23	7284	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1083	12.12	0.85	12	0.82	365.00	5228.00	6460	20240110	-31.50	2785	20231031	58.89	6460	-31.50	20240110	3160	40.03	20240625	6460	-31.50	20240110	2785	58.89	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
15	20240829	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-85	5	-1.90	801695035	181703	72.39	4430	4560	4350	5810	3135	4475	4412.08	0.23	7294	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1074	12.03	0.84	12	0.74	365.00	5228.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	3160	38.92	20240625	6460	-32.04	20240110	2785	57.63	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
16	20240829	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-45	5	-1.01	505653750	114184	45.49	4430	4560	4390	5810	3135	4475	4428.36	0.23	279	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1084	12.14	0.85	12	0.47	365.00	5228.00	6460	20240110	-31.42	2785	20231031	59.07	6460	-31.42	20240110	3160	40.19	20240625	6460	-31.42	20240110	2785	59.07	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
17	20240829	091039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	10	2	0.22	77798970	17417	6.94	4430	4560	4430	5810	3135	4475	4466.78	0.23	-1626	4655	4565	4520	4430	4385	4542	4407	125	1335	500	3220	5	1	24470706	1098	12.29	0.86	12	0.07	365.00	5228.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	3160	41.93	20240625	6460	-30.57	20240110	2785	61.04	20231031	4.20	N	241690	500	125 억	55382	N	N	N	N
18	20240828	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-55	5	-1.21	1113251375	245568	66.54	4530	4610	4475	5880	3175	4530	4533.70	0.24	-2436	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1095	12.26	0.86	12	1.00	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
19	20240828	151013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	-45	5	-0.99	1041041690	229450	62.17	4530	4610	4485	5880	3175	4530	4537.13	0.24	-2471	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1098	12.29	0.86	12	0.94	365.00	5228.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	3160	41.93	20240625	6460	-30.57	20240110	2785	61.04	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
20	20240828	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-15	5	-0.33	788143370	173283	46.95	4530	4610	4505	5880	3175	4530	4548.33	0.24	-2840	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1105	12.37	0.86	12	0.71	365.00	5228.00	6460	20240110	-30.11	2785	20231031	62.12	6460	-30.11	20240110	3160	42.88	20240625	6460	-30.11	20240110	2785	62.12	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
21	20240828	131011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	0	3	0.00	644101175	141441	38.32	4530	4610	4515	5880	3175	4530	4553.90	0.24	-4242	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1109	12.41	0.87	12	0.58	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
22	20240828	121009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	10	2	0.22	600194075	131753	35.70	4530	4610	4515	5880	3175	4530	4555.51	0.24	-3565	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1111	12.44	0.87	12	0.54	365.00	5228.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	3160	43.67	20240625	6460	-29.72	20240110	2785	63.02	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
23	20240828	111010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	15	2	0.33	468303010	102719	27.83	4530	4610	4515	5880	3175	4530	4559.16	0.24	-1741	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1112	12.45	0.87	12	0.42	365.00	5228.00	6460	20240110	-29.64	2785	20231031	63.20	6460	-29.64	20240110	3160	43.83	20240625	6460	-29.64	20240110	2785	63.20	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
24	20240828	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	70	2	1.55	282856930	62069	16.82	4530	4610	4515	5880	3175	4530	4557.27	0.24	-1595	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1126	12.60	0.88	12	0.25	365.00	5228.00	6460	20240110	-28.79	2785	20231031	65.17	6460	-28.79	20240110	3160	45.57	20240625	6460	-28.79	20240110	2785	65.17	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
25	20240828	091027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	20	2	0.44	69096455	15191	4.12	4530	4585	4530	5880	3175	4530	4548.89	0.24	-704	4766	4647	4561	4442	4356	4605	4400	125	1350	500	3260	5	1	24470706	1113	12.47	0.87	12	0.06	365.00	5228.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	3160	43.99	20240625	6460	-29.57	20240110	2785	63.38	20231031	4.11	N	241690	500	125 억	58025	N	N	N	N
26	20240827	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	-160	5	-3.41	1663168335	366234	100.14	4680	4680	4475	6090	3285	4690	4541.13	0.23	2817	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1109	12.41	0.87	12	1.50	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
27	20240827	151010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-140	5	-2.99	1524472885	335664	91.78	4680	4680	4475	6090	3285	4690	4541.46	0.23	2862	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1113	12.47	0.87	12	1.37	365.00	5228.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	3160	43.99	20240625	6460	-29.57	20240110	2785	63.38	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
28	20240827	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4555	-135	5	-2.88	1431193320	315164	86.17	4680	4680	4475	6090	3285	4690	4540.89	0.23	1723	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1115	12.48	0.87	12	1.29	365.00	5228.00	6460	20240110	-29.49	2785	20231031	63.55	6460	-29.49	20240110	3160	44.15	20240625	6460	-29.49	20240110	2785	63.55	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
29	20240827	131017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	-155	5	-3.30	1349667830	297188	81.26	4680	4680	4475	6090	3285	4690	4541.23	0.23	690	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1110	12.42	0.87	12	1.21	365.00	5228.00	6460	20240110	-29.80	2785	20231031	62.84	6460	-29.80	20240110	3160	43.51	20240625	6460	-29.80	20240110	2785	62.84	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
30	20240827	121018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	-180	5	-3.84	1089458345	239368	65.45	4680	4680	4505	6090	3285	4690	4551.13	0.23	-1090	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1104	12.36	0.86	12	0.98	365.00	5228.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	3160	42.72	20240625	6460	-30.19	20240110	2785	61.94	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
31	20240827	111014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	-160	5	-3.41	966575060	212155	58.01	4680	4680	4510	6090	3285	4690	4555.70	0.23	-506	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1109	12.41	0.87	12	0.87	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
32	20240827	101012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-120	5	-2.56	775502455	170045	46.49	4680	4680	4510	6090	3285	4690	4560.22	0.23	-3687	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1118	12.52	0.87	12	0.69	365.00	5228.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	3160	44.62	20240625	6460	-29.26	20240110	2785	64.09	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
33	20240827	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	-160	5	-3.41	352162425	76879	21.02	4680	4680	4510	6090	3285	4690	4580.09	0.23	1333	4863	4776	4713	4626	4563	4745	4595	125	1400	500	3370	5	1	24470706	1109	12.41	0.87	12	0.31	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	4.19	N	241690	500	125 억	55159	N	N	N	N
34	20240826	160957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4690	-75	5	-1.57	1670308285	355256	52.80	4750	4800	4650	6190	3340	4765	4701.71	0.31	-14050	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1148	12.85	0.90	12	1.45	365.00	5228.00	6460	20240110	-27.40	2785	20231031	68.40	6460	-27.40	20240110	3160	48.42	20240625	6460	-27.40	20240110	2785	68.40	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
35	20240826	151007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4715	-50	5	-1.05	1538964210	327251	48.64	4750	4800	4650	6190	3340	4765	4702.68	0.31	-17209	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1154	12.92	0.90	12	1.34	365.00	5228.00	6460	20240110	-27.01	2785	20231031	69.30	6460	-27.01	20240110	3160	49.21	20240625	6460	-27.01	20240110	2785	69.30	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
36	20240826	141010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-55	5	-1.15	1283024145	272683	40.53	4750	4800	4650	6190	3340	4765	4705.16	0.31	-19988	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1153	12.90	0.90	12	1.11	365.00	5228.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	3160	49.05	20240625	6460	-27.09	20240110	2785	69.12	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
37	20240826	131010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	-40	5	-0.84	1192104675	253388	37.66	4750	4800	4650	6190	3340	4765	4704.64	0.31	-19610	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1156	12.95	0.90	12	1.04	365.00	5228.00	6460	20240110	-26.86	2785	20231031	69.66	6460	-26.86	20240110	3160	49.53	20240625	6460	-26.86	20240110	2785	69.66	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
38	20240826	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	-40	5	-0.84	1083655190	230455	34.25	4750	4800	4650	6190	3340	4765	4702.21	0.31	-22330	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1156	12.95	0.90	12	0.94	365.00	5228.00	6460	20240110	-26.86	2785	20231031	69.66	6460	-26.86	20240110	3160	49.53	20240625	6460	-26.86	20240110	2785	69.66	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
39	20240826	111008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4695	-70	5	-1.47	1003613160	213436	31.72	4750	4800	4650	6190	3340	4765	4702.14	0.31	-20846	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1149	12.86	0.90	12	0.87	365.00	5228.00	6460	20240110	-27.32	2785	20231031	68.58	6460	-27.32	20240110	3160	48.58	20240625	6460	-27.32	20240110	2785	68.58	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
40	20240826	101010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4720	-45	5	-0.94	845597185	179842	26.73	4750	4800	4650	6190	3340	4765	4701.85	0.31	-16151	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1155	12.93	0.90	12	0.73	365.00	5228.00	6460	20240110	-26.93	2785	20231031	69.48	6460	-26.93	20240110	3160	49.37	20240625	6460	-26.93	20240110	2785	69.48	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
41	20240826	091003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	-35	5	-0.73	225160995	47494	7.06	4750	4800	4710	6190	3340	4765	4740.78	0.31	-6592	5041	4902	4756	4617	4471	4972	4687	125	1425	500	3430	5	1	24470706	1157	12.96	0.90	12	0.19	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	4.32	N	241690	500	125 억	76478	N	N	N	N
42	20240823	160959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4765	95	2	2.03	3191752230	666818	108.13	4615	4895	4610	6070	3270	4670	4786.56	0.15	48160	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1166	13.05	0.91	12	2.72	365.00	5228.00	6460	20240110	-26.24	2785	20231031	71.10	6460	-26.24	20240110	3160	50.79	20240625	6460	-26.24	20240110	2785	71.10	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
43	20240823	151007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4745	75	2	1.61	3041517600	635225	103.01	4615	4895	4610	6070	3270	4670	4788.10	0.15	49845	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1161	13.00	0.91	12	2.60	365.00	5228.00	6460	20240110	-26.55	2785	20231031	70.38	6460	-26.55	20240110	3160	50.16	20240625	6460	-26.55	20240110	2785	70.38	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
44	20240823	141006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	55	2	1.18	2790259200	582193	94.41	4615	4895	4610	6070	3270	4670	4792.67	0.15	46150	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1156	12.95	0.90	12	2.38	365.00	5228.00	6460	20240110	-26.86	2785	20231031	69.66	6460	-26.86	20240110	3160	49.53	20240625	6460	-26.86	20240110	2785	69.66	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
45	20240823	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	140	2	3.00	2437490010	508312	82.43	4615	4895	4610	6070	3270	4670	4795.27	0.15	60494	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1177	13.18	0.92	12	2.08	365.00	5228.00	6460	20240110	-25.54	2785	20231031	72.71	6460	-25.54	20240110	3160	52.22	20240625	6460	-25.54	20240110	2785	72.71	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
46	20240823	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	140	2	3.00	2165456570	451883	73.28	4615	4895	4610	6070	3270	4670	4792.08	0.15	43147	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1177	13.18	0.92	12	1.85	365.00	5228.00	6460	20240110	-25.54	2785	20231031	72.71	6460	-25.54	20240110	3160	52.22	20240625	6460	-25.54	20240110	2785	72.71	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
47	20240823	111001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4850	180	2	3.85	1942667755	405555	65.77	4615	4895	4610	6070	3270	4670	4790.15	0.15	41277	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1187	13.29	0.93	12	1.66	365.00	5228.00	6460	20240110	-24.92	2785	20231031	74.15	6460	-24.92	20240110	3160	53.48	20240625	6460	-24.92	20240110	2785	74.15	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
48	20240823	101006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	135	2	2.89	1235405020	259482	42.08	4615	4845	4610	6070	3270	4670	4761.05	0.15	39549	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1176	13.16	0.92	12	1.06	365.00	5228.00	6460	20240110	-25.62	2785	20231031	72.53	6460	-25.62	20240110	3160	52.06	20240625	6460	-25.62	20240110	2785	72.53	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
49	20240823	091005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4705	35	2	0.75	170711410	36792	5.97	4615	4725	4610	6070	3270	4670	4639.90	0.15	4297	5050	4860	4760	4570	4470	4810	4520	125	1400	500	3360	5	1	24470706	1151	12.89	0.90	12	0.15	365.00	5228.00	6460	20240110	-27.17	2785	20231031	68.94	6460	-27.17	20240110	3160	48.89	20240625	6460	-27.17	20240110	2785	68.94	20231031	4.27	N	241690	500	125 억	37723	N	N	N	N
50	20240822	160959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	-185	5	-3.81	2859887535	597865	44.47	4850	4950	4660	6310	3400	4855	4783.82	0.26	-25449	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1143	12.79	0.89	12	2.44	365.00	5228.00	6460	20240110	-27.71	2785	20231031	67.68	6460	-27.71	20240110	3160	47.78	20240625	6460	-27.71	20240110	2785	67.68	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
51	20240822	151007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4700	-155	5	-3.19	2687990225	561140	41.74	4850	4950	4660	6310	3400	4855	4790.23	0.26	-25057	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1150	12.88	0.90	12	2.29	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
52	20240822	141008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	-125	5	-2.57	2502957715	521846	38.81	4850	4950	4660	6310	3400	4855	4796.35	0.26	-25219	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1157	12.96	0.90	12	2.13	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
53	20240822	131007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-145	5	-2.99	2323777450	483979	36.00	4850	4950	4660	6310	3400	4855	4801.40	0.26	-26110	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1153	12.90	0.90	12	1.98	365.00	5228.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	3160	49.05	20240625	6460	-27.09	20240110	2785	69.12	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
54	20240822	121011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4700	-155	5	-3.19	2083758670	432783	32.19	4850	4950	4695	6310	3400	4855	4814.79	0.26	-30700	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1150	12.88	0.90	12	1.77	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
55	20240822	111002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4780	-75	5	-1.54	1772561170	366950	27.29	4850	4950	4725	6310	3400	4855	4830.52	0.26	-22593	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1170	13.10	0.91	12	1.50	365.00	5228.00	6460	20240110	-26.01	2785	20231031	71.63	6460	-26.01	20240110	3160	51.27	20240625	6460	-26.01	20240110	2785	71.63	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
56	20240822	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	-95	5	-1.96	1620901225	335094	24.92	4850	4950	4725	6310	3400	4855	4837.15	0.26	-14658	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1165	13.04	0.91	12	1.37	365.00	5228.00	6460	20240110	-26.32	2785	20231031	70.92	6460	-26.32	20240110	3160	50.63	20240625	6460	-26.32	20240110	2785	70.92	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
57	20240822	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	0	3	0.00	599017465	122812	9.13	4850	4950	4815	6310	3400	4855	4877.52	0.26	-22281	5168	5011	4813	4656	4458	5090	4735	125	1455	500	3490	5	1	24470706	1188	13.30	0.93	12	0.50	365.00	5228.00	6460	20240110	-24.85	2785	20231031	74.33	6460	-24.85	20240110	3160	53.64	20240625	6460	-24.85	20240110	2785	74.33	20231031	4.40	N	241690	500	125 억	63082	N	N	N	N
58	20240821	160957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	105	2	2.21	6396113540	1329046	178.22	4715	4970	4615	6170	3325	4750	4812.59	0.53	-66531	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1188	13.30	0.93	12	5.43	365.00	5228.00	6460	20240110	-24.85	2785	20231031	74.33	6460	-24.85	20240110	3160	53.64	20240625	6460	-24.85	20240110	2785	74.33	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
59	20240821	151010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	90	2	1.89	6083502385	1264662	169.59	4715	4970	4615	6170	3325	4750	4810.48	0.53	-63244	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1184	13.26	0.93	12	5.17	365.00	5228.00	6460	20240110	-25.08	2785	20231031	73.79	6460	-25.08	20240110	3160	53.16	20240625	6460	-25.08	20240110	2785	73.79	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
60	20240821	141007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	110	2	2.32	5065404425	1054330	141.38	4715	4970	4615	6170	3325	4750	4804.49	0.53	-81230	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1189	13.32	0.93	12	4.31	365.00	5228.00	6460	20240110	-24.77	2785	20231031	74.51	6460	-24.77	20240110	3160	53.80	20240625	6460	-24.77	20240110	2785	74.51	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
61	20240821	131012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4815	65	2	1.37	2412860655	512090	68.67	4715	4835	4615	6170	3325	4750	4711.63	0.53	-53241	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1178	13.19	0.92	12	2.09	365.00	5228.00	6460	20240110	-25.46	2785	20231031	72.89	6460	-25.46	20240110	3160	52.37	20240625	6460	-25.46	20240110	2785	72.89	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
62	20240821	121012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4695	-55	5	-1.16	1493417730	319691	42.87	4715	4720	4615	6170	3325	4750	4670.91	0.53	-33999	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1149	12.86	0.90	12	1.31	365.00	5228.00	6460	20240110	-27.32	2785	20231031	68.58	6460	-27.32	20240110	3160	48.58	20240625	6460	-27.32	20240110	2785	68.58	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
63	20240821	111006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4685	-65	5	-1.37	1306709070	279857	37.53	4715	4720	4615	6170	3325	4750	4668.58	0.53	-37329	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1146	12.84	0.90	12	1.14	365.00	5228.00	6460	20240110	-27.48	2785	20231031	68.22	6460	-27.48	20240110	3160	48.26	20240625	6460	-27.48	20240110	2785	68.22	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
64	20240821	101011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4660	-90	5	-1.89	967067175	207203	27.79	4715	4720	4615	6170	3325	4750	4666.38	0.53	-37386	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1140	12.77	0.89	12	0.85	365.00	5228.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	3160	47.47	20240625	6460	-27.86	20240110	2785	67.32	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
65	20240821	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4700	-50	5	-1.05	366224120	78152	10.48	4715	4720	4645	6170	3325	4750	4684.24	0.53	-20362	4926	4837	4696	4607	4466	4882	4652	125	1420	500	3420	5	1	24470706	1150	12.88	0.90	12	0.32	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	4.26	N	241690	500	125 억	129547	N	N	N	N
66	20240820	160951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	200	2	4.40	3434530290	729634	130.19	4560	4785	4555	5910	3185	4550	4707.19	0.26	78987	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1162	13.01	0.91	12	2.98	365.00	5228.00	6460	20240110	-26.47	2785	20231031	70.56	6460	-26.47	20240110	3160	50.32	20240625	6460	-26.47	20240110	2785	70.56	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
67	20240820	151002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4715	165	2	3.63	3242212120	689084	122.96	4560	4785	4555	5910	3185	4550	4705.13	0.26	81874	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1154	12.92	0.90	12	2.82	365.00	5228.00	6460	20240110	-27.01	2785	20231031	69.30	6460	-27.01	20240110	3160	49.21	20240625	6460	-27.01	20240110	2785	69.30	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
68	20240820	140959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	175	2	3.85	2400481575	511936	91.35	4560	4740	4555	5910	3185	4550	4689.06	0.26	89468	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1156	12.95	0.90	12	2.09	365.00	5228.00	6460	20240110	-26.86	2785	20231031	69.66	6460	-26.86	20240110	3160	49.53	20240625	6460	-26.86	20240110	2785	69.66	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
69	20240820	131002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	180	2	3.96	2081893400	444450	79.31	4560	4740	4555	5910	3185	4550	4684.24	0.26	80828	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1157	12.96	0.90	12	1.82	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
70	20240820	120955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4705	155	2	3.41	1656828520	354170	63.20	4560	4730	4555	5910	3185	4550	4678.10	0.26	65407	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1151	12.89	0.90	12	1.45	365.00	5228.00	6460	20240110	-27.17	2785	20231031	68.94	6460	-27.17	20240110	3160	48.89	20240625	6460	-27.17	20240110	2785	68.94	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
71	20240820	110954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4695	145	2	3.19	1417794330	303395	54.14	4560	4730	4555	5910	3185	4550	4673.14	0.26	53376	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1149	12.86	0.90	12	1.24	365.00	5228.00	6460	20240110	-27.32	2785	20231031	68.58	6460	-27.32	20240110	3160	48.58	20240625	6460	-27.32	20240110	2785	68.58	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
72	20240820	100951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4675	125	2	2.75	1142274595	244706	43.66	4560	4730	4555	5910	3185	4550	4668.00	0.26	50480	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1144	12.81	0.89	12	1.00	365.00	5228.00	6460	20240110	-27.63	2785	20231031	67.86	6460	-27.63	20240110	3160	47.94	20240625	6460	-27.63	20240110	2785	67.86	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
73	20240820	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4690	140	2	3.08	340258465	73220	13.07	4560	4690	4555	5910	3185	4550	4647.22	0.26	19813	4853	4701	4613	4461	4373	4657	4417	125	1360	500	3270	5	1	24470706	1148	12.85	0.90	12	0.30	365.00	5228.00	6460	20240110	-27.40	2785	20231031	68.40	6460	-27.40	20240110	3160	48.42	20240625	6460	-27.40	20240110	2785	68.40	20231031	4.03	N	241690	500	125 억	62922	N	N	N	N
74	20240819	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-170	5	-3.60	2515431980	539701	46.93	4750	4765	4525	6130	3305	4720	4660.80	0.36	-24150	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1113	12.47	0.87	12	2.21	365.00	5228.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	3160	43.99	20240625	6460	-29.57	20240110	2785	63.38	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
75	20240819	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-155	5	-3.28	2330083170	498956	43.39	4750	4765	4560	6130	3305	4720	4669.83	0.36	-30116	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1117	12.51	0.87	12	2.04	365.00	5228.00	6460	20240110	-29.33	2785	20231031	63.91	6460	-29.33	20240110	3160	44.46	20240625	6460	-29.33	20240110	2785	63.91	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
76	20240819	140953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	-65	5	-1.38	1922243605	410262	35.67	4750	4765	4620	6130	3305	4720	4685.33	0.36	-28104	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1139	12.75	0.89	12	1.68	365.00	5228.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	3160	47.31	20240625	6460	-27.94	20240110	2785	67.15	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
77	20240819	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4675	-45	5	-0.95	1611010050	343356	29.86	4750	4765	4645	6130	3305	4720	4691.88	0.36	-25743	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1144	12.81	0.89	12	1.40	365.00	5228.00	6460	20240110	-27.63	2785	20231031	67.86	6460	-27.63	20240110	3160	47.94	20240625	6460	-27.63	20240110	2785	67.86	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
78	20240819	120948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4660	-60	5	-1.27	1472600740	313684	27.28	4750	4765	4645	6130	3305	4720	4694.47	0.36	-26543	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1140	12.77	0.89	12	1.28	365.00	5228.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	3160	47.47	20240625	6460	-27.86	20240110	2785	67.32	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
79	20240819	110950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4675	-45	5	-0.95	1264229885	268956	23.39	4750	4765	4645	6130	3305	4720	4700.45	0.36	-23015	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1144	12.81	0.89	12	1.10	365.00	5228.00	6460	20240110	-27.63	2785	20231031	67.86	6460	-27.63	20240110	3160	47.94	20240625	6460	-27.63	20240110	2785	67.86	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
80	20240819	100950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4665	-55	5	-1.17	1063727315	225987	19.65	4750	4765	4645	6130	3305	4720	4706.98	0.36	-24453	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1142	12.78	0.89	12	0.92	365.00	5228.00	6460	20240110	-27.79	2785	20231031	67.50	6460	-27.79	20240110	3160	47.63	20240625	6460	-27.79	20240110	2785	67.50	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
81	20240819	090948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	10	2	0.21	311107600	66154	5.75	4750	4755	4665	6130	3305	4720	4702.56	0.36	-5888	4940	4830	4705	4595	4470	4885	4650	125	1410	500	3390	5	1	24470706	1157	12.96	0.90	12	0.27	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	4.09	N	241690	500	125 억	87611	N	N	N	N
82	20240816	160941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4720	130	2	2.83	5360461940	1136557	105.83	4680	4815	4580	5960	3215	4590	4716.41	0.30	15005	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1155	12.93	0.90	12	4.64	365.00	5228.00	6460	20240110	-26.93	2785	20231031	69.48	6460	-26.93	20240110	3160	49.37	20240625	6460	-26.93	20240110	2785	69.48	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
83	20240816	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	120	2	2.61	5155060515	1093061	101.78	4680	4815	4580	5960	3215	4590	4716.18	0.30	16142	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1153	12.90	0.90	12	4.47	365.00	5228.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	3160	49.05	20240625	6460	-27.09	20240110	2785	69.12	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
84	20240816	140948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4745	155	2	3.38	4509885540	956978	89.11	4680	4815	4580	5960	3215	4590	4712.65	0.30	9710	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1161	13.00	0.91	12	3.91	365.00	5228.00	6460	20240110	-26.55	2785	20231031	70.38	6460	-26.55	20240110	3160	50.16	20240625	6460	-26.55	20240110	2785	70.38	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
85	20240816	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4755	165	2	3.59	4119971350	874793	81.46	4680	4815	4580	5960	3215	4590	4709.67	0.30	6881	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1164	13.03	0.91	12	3.57	365.00	5228.00	6460	20240110	-26.39	2785	20231031	70.74	6460	-26.39	20240110	3160	50.47	20240625	6460	-26.39	20240110	2785	70.74	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
86	20240816	120944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4695	105	2	2.29	3464634900	736013	68.53	4680	4815	4580	5960	3215	4590	4707.32	0.30	11656	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1149	12.86	0.90	12	3.01	365.00	5228.00	6460	20240110	-27.32	2785	20231031	68.58	6460	-27.32	20240110	3160	48.58	20240625	6460	-27.32	20240110	2785	68.58	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
87	20240816	110948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	135	2	2.94	3085039680	655466	61.03	4680	4815	4580	5960	3215	4590	4706.65	0.30	7596	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1156	12.95	0.90	12	2.68	365.00	5228.00	6460	20240110	-26.86	2785	20231031	69.66	6460	-26.86	20240110	3160	49.53	20240625	6460	-26.86	20240110	2785	69.66	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
88	20240816	100945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	120	2	2.61	1727088870	370210	34.47	4680	4740	4580	5960	3215	4590	4665.18	0.30	595	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1153	12.90	0.90	12	1.51	365.00	5228.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	3160	49.05	20240625	6460	-27.09	20240110	2785	69.12	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
89	20240816	090947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	20	2	0.44	535281965	115337	10.74	4680	4700	4600	5960	3215	4590	4641.07	0.30	-16691	4793	4691	4568	4466	4343	4742	4517	125	1370	500	3300	5	1	24470706	1128	12.63	0.88	12	0.47	365.00	5228.00	6460	20240110	-28.64	2785	20231031	65.53	6460	-28.64	20240110	3160	45.89	20240625	6460	-28.64	20240110	2785	65.53	20231031	3.96	N	241690	500	125 억	72603	N	N	N	N
90	20240814	160946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	165	2	3.73	4779246585	1041592	144.06	4470	4670	4445	5750	3100	4425	4588.44	0.33	-7629	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1123	12.58	0.88	12	4.26	365.00	5228.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	3160	45.25	20240625	6460	-28.95	20240110	2785	64.81	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
91	20240814	150947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	190	2	4.29	4442682865	968433	133.94	4470	4670	4445	5750	3100	4425	4587.53	0.33	305	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1129	12.64	0.88	12	3.96	365.00	5228.00	6460	20240110	-28.56	2785	20231031	65.71	6460	-28.56	20240110	3160	46.04	20240625	6460	-28.56	20240110	2785	65.71	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
92	20240814	140952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	170	2	3.84	4057123015	884726	122.36	4470	4670	4445	5750	3100	4425	4585.78	0.33	18786	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1124	12.59	0.88	12	3.62	365.00	5228.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	3160	45.41	20240625	6460	-28.87	20240110	2785	64.99	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
93	20240814	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	155	2	3.50	3593581570	784005	108.43	4470	4670	4445	5750	3100	4425	4583.66	0.33	40670	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1121	12.55	0.88	12	3.20	365.00	5228.00	6460	20240110	-29.10	2785	20231031	64.45	6460	-29.10	20240110	3160	44.94	20240625	6460	-29.10	20240110	2785	64.45	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
94	20240814	120944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	200	2	4.52	3191006395	696407	96.32	4470	4670	4445	5750	3100	4425	4582.15	0.33	48624	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1132	12.67	0.88	12	2.85	365.00	5228.00	6460	20240110	-28.41	2785	20231031	66.07	6460	-28.41	20240110	3160	46.36	20240625	6460	-28.41	20240110	2785	66.07	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
95	20240814	110940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	185	2	4.18	2924116440	638447	88.30	4470	4670	4445	5750	3100	4425	4580.10	0.33	50372	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1128	12.63	0.88	12	2.61	365.00	5228.00	6460	20240110	-28.64	2785	20231031	65.53	6460	-28.64	20240110	3160	45.89	20240625	6460	-28.64	20240110	2785	65.53	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
96	20240814	100938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	120	2	2.71	2084050570	455840	63.04	4470	4670	4445	5750	3100	4425	4571.96	0.33	47361	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1112	12.45	0.87	12	1.86	365.00	5228.00	6460	20240110	-29.64	2785	20231031	63.20	6460	-29.64	20240110	3160	43.83	20240625	6460	-29.64	20240110	2785	63.20	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
97	20240814	091012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	55	2	1.24	184205255	41175	5.69	4470	4500	4445	5750	3100	4425	4473.97	0.33	10312	4758	4591	4503	4336	4248	4547	4292	125	1325	500	3180	5	1	24470706	1096	12.27	0.86	12	0.17	365.00	5228.00	6460	20240110	-30.65	2785	20231031	60.86	6460	-30.65	20240110	3160	41.77	20240625	6460	-30.65	20240110	2785	60.86	20231031	3.83	N	241690	500	125 억	80231	N	N	N	N
98	20240813	160930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-260	5	-5.55	3144847135	699089	18.64	4670	4670	4415	6090	3280	4685	4498.56	0.38	-11795	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1083	12.12	0.85	12	2.86	365.00	5228.00	6460	20240110	-31.50	2785	20231031	58.89	6460	-31.50	20240110	3160	40.03	20240625	6460	-31.50	20240110	2785	58.89	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
99	20240813	150938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-230	5	-4.91	3024841370	672015	17.92	4670	4670	4415	6090	3280	4685	4501.15	0.38	-12699	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1090	12.21	0.85	12	2.75	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
100	20240813	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-225	5	-4.80	2659861395	589729	15.72	4670	4670	4420	6090	3280	4685	4510.31	0.38	-7489	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1091	12.22	0.85	12	2.41	365.00	5228.00	6460	20240110	-30.96	2785	20231031	60.14	6460	-30.96	20240110	3160	41.14	20240625	6460	-30.96	20240110	2785	60.14	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
101	20240813	130938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	-200	5	-4.27	2479900305	549388	14.65	4670	4670	4420	6090	3280	4685	4513.93	0.38	-6702	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1098	12.29	0.86	12	2.25	365.00	5228.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	3160	41.93	20240625	6460	-30.57	20240110	2785	61.04	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
102	20240813	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-170	5	-3.63	2358007140	522246	13.92	4670	4670	4420	6090	3280	4685	4515.13	0.38	-6543	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1105	12.37	0.86	12	2.13	365.00	5228.00	6460	20240110	-30.11	2785	20231031	62.12	6460	-30.11	20240110	3160	42.88	20240625	6460	-30.11	20240110	2785	62.12	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
103	20240813	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-205	5	-4.38	2134396550	472563	12.60	4670	4670	4420	6090	3280	4685	4516.64	0.38	-1696	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1096	12.27	0.86	12	1.93	365.00	5228.00	6460	20240110	-30.65	2785	20231031	60.86	6460	-30.65	20240110	3160	41.77	20240625	6460	-30.65	20240110	2785	60.86	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
104	20240813	100931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-230	5	-4.91	1812613590	400598	10.68	4670	4670	4420	6090	3280	4685	4524.77	0.38	-1175	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1090	12.21	0.85	12	1.64	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
105	20240813	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	-90	5	-1.92	444829115	96075	2.56	4670	4670	4585	6090	3280	4685	4630.02	0.38	6545	5331	5007	4826	4502	4321	4917	4412	125	1405	500	3370	5	1	24470706	1124	12.59	0.88	12	0.39	365.00	5228.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	3160	45.41	20240625	6460	-28.87	20240110	2785	64.99	20231031	3.67	N	241690	500	125 억	92039	N	N	N	N
106	20240812	160923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4685	175	2	3.88	18114848645	3700689	299.66	4750	5150	4645	5860	3160	4510	4895.18	0.43	-13815	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1146	12.84	0.90	12	15.12	365.00	5228.00	6460	20240110	-27.48	2785	20231031	68.22	6460	-27.48	20240110	3160	48.26	20240625	6460	-27.48	20240110	2785	68.22	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
107	20240812	150925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4695	185	2	4.10	17650714310	3601433	291.62	4750	5150	4660	5860	3160	4510	4901.03	0.43	-25893	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1149	12.86	0.90	12	14.72	365.00	5228.00	6460	20240110	-27.32	2785	20231031	68.58	6460	-27.32	20240110	3160	48.58	20240625	6460	-27.32	20240110	2785	68.58	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
108	20240812	140926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4685	175	2	3.88	16973310705	3457295	279.95	4750	5150	4660	5860	3160	4510	4909.42	0.43	-62810	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1146	12.84	0.90	12	14.13	365.00	5228.00	6460	20240110	-27.48	2785	20231031	68.22	6460	-27.48	20240110	3160	48.26	20240625	6460	-27.48	20240110	2785	68.22	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
109	20240812	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4705	195	2	4.32	16499601380	3356411	271.78	4750	5150	4660	5860	3160	4510	4915.85	0.43	-65828	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1151	12.89	0.90	12	13.72	365.00	5228.00	6460	20240110	-27.17	2785	20231031	68.94	6460	-27.17	20240110	3160	48.89	20240625	6460	-27.17	20240110	2785	68.94	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
110	20240812	120922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	240	2	5.32	15657815795	3177277	257.27	4750	5150	4725	5860	3160	4510	4928.06	0.43	-72379	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1162	13.01	0.91	12	12.98	365.00	5228.00	6460	20240110	-26.47	2785	20231031	70.56	6460	-26.47	20240110	3160	50.32	20240625	6460	-26.47	20240110	2785	70.56	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
111	20240812	110924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4775	265	2	5.88	14942348095	3027216	245.12	4750	5150	4725	5860	3160	4510	4936.00	0.43	-71835	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1168	13.08	0.91	12	12.37	365.00	5228.00	6460	20240110	-26.08	2785	20231031	71.45	6460	-26.08	20240110	3160	51.11	20240625	6460	-26.08	20240110	2785	71.45	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
112	20240812	100915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4800	290	2	6.43	13699733315	2767593	224.10	4750	5150	4725	5860	3160	4510	4950.05	0.43	-74172	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1175	13.15	0.92	12	11.31	365.00	5228.00	6460	20240110	-25.70	2785	20231031	72.35	6460	-25.70	20240110	3160	51.90	20240625	6460	-25.70	20240110	2785	72.35	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
113	20240812	090913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	385	2	8.54	8457048935	1693025	137.09	4750	5150	4725	5860	3160	4510	4995.23	0.43	-70183	4673	4591	4518	4436	4363	4555	4400	125	1350	500	3240	5	1	24470706	1198	13.41	0.94	12	6.92	365.00	5228.00	6460	20240110	-24.23	2785	20231031	75.76	6460	-24.23	20240110	3160	54.91	20240625	6460	-24.23	20240110	2785	75.76	20231031	3.59	N	241690	500	125 억	105113	N	N	N	N
114	20240809	160910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	55	2	1.23	5097648435	1127401	102.74	4525	4600	4445	5790	3120	4455	4521.70	0.52	-20794	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1104	12.36	0.86	12	4.61	365.00	5228.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	3160	42.72	20240625	6460	-30.19	20240110	2785	61.94	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
115	20240809	150930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	65	2	1.46	4742852605	1048814	95.58	4525	4600	4445	5790	3120	4455	4522.14	0.52	-24539	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1106	12.38	0.86	12	4.29	365.00	5228.00	6460	20240110	-30.03	2785	20231031	62.30	6460	-30.03	20240110	3160	43.04	20240625	6460	-30.03	20240110	2785	62.30	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
116	20240809	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	0	3	0.00	4402909025	973072	88.68	4525	4600	4445	5790	3120	4455	4524.79	0.52	-36379	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1090	12.21	0.85	12	3.98	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
117	20240809	130928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	75	2	1.68	3641613480	803194	73.19	4525	4600	4475	5790	3120	4455	4533.96	0.52	-7073	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1109	12.41	0.87	12	3.28	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
118	20240809	120927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4490	35	2	0.79	3088494785	680953	62.05	4525	4600	4475	5790	3120	4455	4535.61	0.52	-14843	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1099	12.30	0.86	12	2.78	365.00	5228.00	6460	20240110	-30.50	2785	20231031	61.22	6460	-30.50	20240110	3160	42.09	20240625	6460	-30.50	20240110	2785	61.22	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
119	20240809	110920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	40	2	0.90	2880201340	634566	57.83	4525	4600	4475	5790	3120	4455	4538.92	0.52	-12083	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1100	12.32	0.86	12	2.59	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
120	20240809	100928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	75	2	1.68	2318054575	509765	46.45	4525	4600	4500	5790	3120	4455	4547.39	0.52	11902	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1109	12.41	0.87	12	2.08	365.00	5228.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	3160	43.35	20240625	6460	-29.88	20240110	2785	62.66	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
121	20240809	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	115	2	2.58	768427915	168873	15.39	4525	4575	4525	5790	3120	4455	4550.61	0.52	43010	4808	4631	4448	4271	4088	4720	4360	125	1335	500	3200	5	1	24470706	1118	12.52	0.87	12	0.69	365.00	5228.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	3160	44.62	20240625	6460	-29.26	20240110	2785	64.09	20231031	3.28	N	241690	500	125 억	126619	N	N	N	N
122	20240808	160905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	15	2	0.34	4859031495	1081899	105.43	4350	4625	4265	5770	3110	4440	4491.27	0.79	-66844	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1090	12.21	0.85	12	4.42	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
123	20240808	150918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	0	3	0.00	4666204540	1038609	101.21	4350	4625	4265	5770	3110	4440	4492.75	0.79	-59245	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1086	12.16	0.85	12	4.24	365.00	5228.00	6460	20240110	-31.27	2785	20231031	59.43	6460	-31.27	20240110	3160	40.51	20240625	6460	-31.27	20240110	2785	59.43	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
124	20240808	140920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	75	2	1.69	4179713155	929799	90.61	4350	4625	4265	5770	3110	4440	4495.29	0.79	-21749	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1105	12.37	0.86	12	3.80	365.00	5228.00	6460	20240110	-30.11	2785	20231031	62.12	6460	-30.11	20240110	3160	42.88	20240625	6460	-30.11	20240110	2785	62.12	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
125	20240808	130918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	75	2	1.69	3698262205	822725	80.18	4350	4625	4265	5770	3110	4440	4495.15	0.79	-9272	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1105	12.37	0.86	12	3.36	365.00	5228.00	6460	20240110	-30.11	2785	20231031	62.12	6460	-30.11	20240110	3160	42.88	20240625	6460	-30.11	20240110	2785	62.12	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
126	20240808	120923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	35	2	0.79	3398037150	755969	73.67	4350	4625	4265	5770	3110	4440	4494.95	0.79	836	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1095	12.26	0.86	12	3.09	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
127	20240808	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	70	2	1.58	3235451690	719691	70.13	4350	4625	4265	5770	3110	4440	4495.62	0.79	5766	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1104	12.36	0.86	12	2.94	365.00	5228.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	3160	42.72	20240625	6460	-30.19	20240110	2785	61.94	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
128	20240808	100914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	80	2	1.80	2784301220	619399	60.36	4350	4625	4265	5770	3110	4440	4495.18	0.79	-1212	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1106	12.38	0.86	12	2.53	365.00	5228.00	6460	20240110	-30.03	2785	20231031	62.30	6460	-30.03	20240110	3160	43.04	20240625	6460	-30.03	20240110	2785	62.30	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
129	20240808	090909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-50	5	-1.13	401125205	92661	9.03	4350	4415	4265	5770	3110	4440	4328.79	0.79	-83	4633	4536	4483	4386	4333	4585	4435	125	1330	500	3190	5	1	24470706	1074	12.03	0.84	12	0.38	365.00	5228.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	3160	38.92	20240625	6460	-32.04	20240110	2785	57.63	20231031	3.42	N	241690	500	125 억	193321	N	N	N	N
130	20240807	160855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	5	2	0.11	4462102350	992304	76.65	4435	4580	4430	5760	3105	4435	4496.86	1.28	-120593	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1086	12.16	0.85	12	4.06	365.00	5228.00	6460	20240110	-31.27	2785	20231031	59.43	6460	-31.27	20240110	3160	40.51	20240625	6460	-31.27	20240110	2785	59.43	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
131	20240807	150907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	20	2	0.45	4165260085	925465	71.49	4435	4580	4430	5760	3105	4435	4500.75	1.28	-113722	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1090	12.21	0.85	12	3.78	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
132	20240807	140914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	75	2	1.69	3122235375	693151	53.54	4435	4580	4435	5760	3105	4435	4504.45	1.28	-77589	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1104	12.36	0.86	12	2.83	365.00	5228.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	3160	42.72	20240625	6460	-30.19	20240110	2785	61.94	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
133	20240807	130907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	60	2	1.35	2628932415	583870	45.10	4435	4580	4435	5760	3105	4435	4502.64	1.28	-46800	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1100	12.32	0.86	12	2.39	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
134	20240807	120910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	85	2	1.92	2374804650	527357	40.74	4435	4580	4435	5760	3105	4435	4503.27	1.28	-27614	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1106	12.38	0.86	12	2.16	365.00	5228.00	6460	20240110	-30.03	2785	20231031	62.30	6460	-30.03	20240110	3160	43.04	20240625	6460	-30.03	20240110	2785	62.30	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
135	20240807	110908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	60	2	1.35	2125748045	472105	36.47	4435	4580	4435	5760	3105	4435	4502.75	1.28	-29659	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1100	12.32	0.86	12	1.93	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
136	20240807	100902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	0	3	0.00	1633618925	362686	28.02	4435	4580	4435	5760	3105	4435	4504.29	1.28	-42172	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1085	12.15	0.85	12	1.48	365.00	5228.00	6460	20240110	-31.35	2785	20231031	59.25	6460	-31.35	20240110	3160	40.35	20240625	6460	-31.35	20240110	2785	59.25	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
137	20240807	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	80	2	1.80	615071930	136505	10.54	4435	4580	4435	5760	3105	4435	4506.05	1.28	-6575	4705	4570	4450	4315	4195	4637	4382	125	1325	500	3190	5	1	24470706	1105	12.37	0.86	12	0.56	365.00	5228.00	6460	20240110	-30.11	2785	20231031	62.12	6460	-30.11	20240110	3160	42.88	20240625	6460	-30.11	20240110	2785	62.12	20231031	4.10	N	241690	500	125 억	313908	N	N	N	N
138	20240806	160852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	145	2	3.38	5159857220	1153039	62.57	4340	4585	4330	5570	3005	4290	4475.10	1.29	-616	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1085	12.15	0.85	12	4.71	365.00	5228.00	6460	20240110	-31.35	2785	20231031	59.25	6460	-31.35	20240110	3160	40.35	20240625	6460	-31.35	20240110	2785	59.25	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
139	20240806	150904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	165	2	3.85	4887765055	1091873	59.25	4340	4585	4330	5570	3005	4290	4476.55	1.29	7861	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1090	12.21	0.85	12	4.46	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
140	20240806	140900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	100	2	2.33	4039831870	900772	48.88	4340	4585	4330	5570	3005	4290	4484.93	1.29	15209	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1074	12.03	0.84	12	3.68	365.00	5228.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	3160	38.92	20240625	6460	-32.04	20240110	2785	57.63	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
141	20240806	130903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	175	2	4.08	3481860055	774772	42.05	4340	4585	4330	5570	3005	4290	4494.13	1.29	48590	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1093	12.23	0.85	12	3.17	365.00	5228.00	6460	20240110	-30.88	2785	20231031	60.32	6460	-30.88	20240110	3160	41.30	20240625	6460	-30.88	20240110	2785	60.32	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
142	20240806	120905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	165	2	3.85	3115889905	693135	37.62	4340	4585	4330	5570	3005	4290	4495.46	1.29	39300	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1090	12.21	0.85	12	2.83	365.00	5228.00	6460	20240110	-31.04	2785	20231031	59.96	6460	-31.04	20240110	3160	40.98	20240625	6460	-31.04	20240110	2785	59.96	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
143	20240806	110853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	185	2	4.31	2751264350	611445	33.18	4340	4585	4330	5570	3005	4290	4499.72	1.29	46893	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1095	12.26	0.86	12	2.50	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
144	20240806	100852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4505	215	2	5.01	2005397770	444724	24.13	4340	4585	4330	5570	3005	4290	4509.47	1.29	55878	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1102	12.34	0.86	12	1.82	365.00	5228.00	6460	20240110	-30.26	2785	20231031	61.76	6460	-30.26	20240110	3160	42.56	20240625	6460	-30.26	20240110	2785	61.76	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
145	20240806	090900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	85	2	1.98	864530455	192149	10.43	4340	4585	4340	5570	3005	4290	4499.63	1.29	9635	5036	4662	4381	4007	3726	4522	3867	125	1280	500	3080	5	1	24470706	1071	11.99	0.84	12	0.79	365.00	5228.00	6460	20240110	-32.28	2785	20231031	57.09	6460	-32.28	20240110	3160	38.45	20240625	6460	-32.28	20240110	2785	57.09	20231031	3.93	N	241690	500	125 억	314691	N	N	N	N
146	20240805	160841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-540	5	-11.18	8175547175	1811982	22.95	4600	4755	4100	6270	3385	4830	4512.69	0.46	181485	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1050	11.75	0.82	12	7.40	365.00	5228.00	6460	20240110	-33.59	2785	20231031	54.04	6460	-33.59	20240110	3160	35.76	20240625	6460	-33.59	20240110	2785	54.04	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
147	20240805	150857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	-610	5	-12.63	7810272270	1726808	21.87	4600	4755	4100	6270	3385	4830	4522.90	0.46	180745	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1033	11.56	0.81	12	7.06	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	3160	33.54	20240625	6460	-34.67	20240110	2785	51.53	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
148	20240805	140858	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-265	5	-5.49	5923248035	1286927	16.30	4600	4755	4490	6270	3385	4830	4602.58	0.46	74094	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1117	12.51	0.87	12	5.26	365.00	5228.00	6460	20240110	-29.33	2785	20231031	63.91	6460	-29.33	20240110	3160	44.46	20240625	6460	-29.33	20240110	2785	63.91	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
149	20240805	130856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	-290	5	-6.00	5324850220	1155937	14.64	4600	4755	4490	6270	3385	4830	4606.46	0.46	74891	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1111	12.44	0.87	12	4.72	365.00	5228.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	3160	43.67	20240625	6460	-29.72	20240110	2785	63.02	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
150	20240805	120852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-280	5	-5.80	4600458945	995880	12.61	4600	4755	4500	6270	3385	4830	4619.43	0.46	59824	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1113	12.47	0.87	12	4.07	365.00	5228.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	3160	43.99	20240625	6460	-29.57	20240110	2785	63.38	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
151	20240805	110850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-210	5	-4.35	3885170755	839824	10.64	4600	4755	4500	6270	3385	4830	4626.10	0.46	74082	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1131	12.66	0.88	12	3.43	365.00	5228.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	3160	46.20	20240625	6460	-28.48	20240110	2785	65.89	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
152	20240805	100848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-120	5	-2.48	3248426895	703465	8.91	4600	4755	4500	6270	3385	4830	4617.66	0.46	76306	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1153	12.90	0.90	12	2.87	365.00	5228.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	3160	49.05	20240625	6460	-27.09	20240110	2785	69.12	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
153	20240805	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4525	-305	5	-6.31	1237576905	269866	3.42	4600	4655	4520	6270	3385	4830	4585.62	0.46	29469	5663	5246	5003	4586	4343	5455	4795	125	1440	500	3470	5	1	24470706	1107	12.40	0.87	12	1.10	365.00	5228.00	6460	20240110	-29.95	2785	20231031	62.48	6460	-29.95	20240110	3160	43.20	20240625	6460	-29.95	20240110	2785	62.48	20231031	3.81	N	241690	500	125 억	113670	N	N	N	N
154	20240802	160835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-105	5	-2.13	39644771465	7773783	316.81	4815	5420	4760	6410	3455	4935	5100.04	0.37	23204	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	5	1	24470706	1182	13.23	0.92	12	31.77	365.00	5228.00	6460	20240110	-25.23	2785	20231031	73.43	6460	-25.23	20240110	3160	52.85	20240625	6460	-25.23	20240110	2785	73.43	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
155	20240802	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	-60	5	-1.22	38453529970	7528198	306.80	4815	5420	4760	6410	3455	4935	5107.93	0.37	960	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	5	1	24470706	1193	13.36	0.93	12	30.76	365.00	5228.00	6460	20240110	-24.54	2785	20231031	75.04	6460	-24.54	20240110	3160	54.27	20240625	6460	-24.54	20240110	2785	75.04	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
156	20240802	140840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	145	2	2.94	19124725785	3777998	153.97	4815	5330	4760	6410	3455	4935	5062.13	0.37	-32952	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	10	1	24470706	1243	13.92	0.97	12	15.44	365.00	5228.00	6460	20240110	-21.36	2785	20231031	82.41	6460	-21.36	20240110	3160	60.76	20240625	6460	-21.36	20240110	2785	82.41	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
157	20240802	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	65	2	1.32	17767169315	3508624	142.99	4815	5330	4760	6410	3455	4935	5063.86	0.37	-27152	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	10	1	24470706	1224	13.70	0.96	12	14.34	365.00	5228.00	6460	20240110	-22.60	2785	20231031	79.53	6460	-22.60	20240110	3160	58.23	20240625	6460	-22.60	20240110	2785	79.53	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
158	20240802	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-75	5	-1.52	16600554630	3272189	133.35	4815	5330	4760	6410	3455	4935	5073.23	0.37	416	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	5	1	24470706	1189	13.32	0.93	12	13.37	365.00	5228.00	6460	20240110	-24.77	2785	20231031	74.51	6460	-24.77	20240110	3160	53.80	20240625	6460	-24.77	20240110	2785	74.51	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
159	20240802	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	95	2	1.93	14852031440	2916328	118.85	4815	5330	4760	6410	3455	4935	5092.72	0.37	-18039	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	10	1	24470706	1231	13.78	0.96	12	11.92	365.00	5228.00	6460	20240110	-22.14	2785	20231031	80.61	6460	-22.14	20240110	3160	59.18	20240625	6460	-22.14	20240110	2785	80.61	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
160	20240802	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	125	2	2.53	10969238660	2158234	87.95	4815	5330	4760	6410	3455	4935	5082.51	0.37	-25261	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	10	1	24470706	1238	13.86	0.97	12	8.82	365.00	5228.00	6460	20240110	-21.67	2785	20231031	81.69	6460	-21.67	20240110	3160	60.13	20240625	6460	-21.67	20240110	2785	81.69	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
161	20240802	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4810	-125	5	-2.53	579826375	120569	4.91	4815	4855	4775	6410	3455	4935	4809.08	0.37	-1580	5311	5122	4921	4732	4531	5022	4632	125	1475	500	3550	5	1	24470706	1177	13.18	0.92	12	0.49	365.00	5228.00	6460	20240110	-25.54	2785	20231031	72.71	6460	-25.54	20240110	3160	52.22	20240625	6460	-25.54	20240110	2785	72.71	20231031	3.72	N	241690	500	125 억	89852	N	N	N	N
162	20240801	160832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4935	-185	5	-3.61	10398233365	2128255	93.80	5050	5110	4720	6650	3590	5120	4885.18	0.33	9952	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1208	13.52	0.94	12	8.70	365.00	5228.00	6460	20240110	-23.61	2785	20231031	77.20	6460	-23.61	20240110	3160	56.17	20240625	6460	-23.61	20240110	2785	77.20	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
163	20240801	150854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-285	5	-5.57	9493010310	1943235	85.65	5050	5110	4720	6650	3590	5120	4884.84	0.33	16443	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1183	13.25	0.92	12	7.94	365.00	5228.00	6460	20240110	-25.15	2785	20231031	73.61	6460	-25.15	20240110	3160	53.01	20240625	6460	-25.15	20240110	2785	73.61	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
164	20240801	140845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4795	-325	5	-6.35	8140285980	1662311	73.26	5050	5110	4720	6650	3590	5120	4896.61	0.33	26075	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1173	13.14	0.92	12	6.79	365.00	5228.00	6460	20240110	-25.77	2785	20231031	72.17	6460	-25.77	20240110	3160	51.74	20240625	6460	-25.77	20240110	2785	72.17	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
165	20240801	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	-315	5	-6.15	7616523350	1553199	68.46	5050	5110	4720	6650	3590	5120	4903.40	0.33	32497	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1176	13.16	0.92	12	6.35	365.00	5228.00	6460	20240110	-25.62	2785	20231031	72.53	6460	-25.62	20240110	3160	52.06	20240625	6460	-25.62	20240110	2785	72.53	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
166	20240801	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4815	-305	5	-5.96	6908148705	1405686	61.95	5050	5110	4720	6650	3590	5120	4914.05	0.33	60056	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1178	13.19	0.92	12	5.74	365.00	5228.00	6460	20240110	-25.46	2785	20231031	72.89	6460	-25.46	20240110	3160	52.37	20240625	6460	-25.46	20240110	2785	72.89	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
167	20240801	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	-315	5	-6.15	5139273420	1036591	45.69	5050	5110	4720	6650	3590	5120	4957.45	0.33	29115	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	5	1	24470706	1176	13.16	0.92	12	4.24	365.00	5228.00	6460	20240110	-25.62	2785	20231031	72.53	6460	-25.62	20240110	3160	52.06	20240625	6460	-25.62	20240110	2785	72.53	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
168	20240801	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-70	5	-1.37	2197756750	435034	19.17	5050	5110	5000	6650	3590	5120	5051.50	0.33	17969	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	10	1	24470706	1236	13.84	0.97	12	1.78	365.00	5228.00	6460	20240110	-21.83	2785	20231031	81.33	6460	-21.83	20240110	3160	59.81	20240625	6460	-21.83	20240110	2785	81.33	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N
169	20240801	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	-100	5	-1.95	685804140	135631	5.98	5050	5110	5010	6650	3590	5120	5055.13	0.33	14422	5273	5196	5073	4996	4873	5235	5035	125	1530	500	3680	10	1	24470706	1228	13.75	0.96	12	0.55	365.00	5228.00	6460	20240110	-22.29	2785	20231031	80.25	6460	-22.29	20240110	3160	58.86	20240625	6460	-22.29	20240110	2785	80.25	20231031	3.61	N	241690	500	125 억	80976	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History