KissMeData/092460/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 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	160735	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7900	150	2	1.94	2432657420	302574	338.56	7750	8200	7710	10070	5430	7750	8040.14	0.90	10959	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1352	1.91	0.81	12	1.77	4130.00	9773.00	8200	20240731	-3.66	5380	20231004	46.84	8200	-3.66	20240731	5560	42.09	20240201	8200	-3.66	20240731	5380	46.84	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
3	20240731	150744	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7910	160	2	2.06	2384801740	296528	331.79	7750	8200	7710	10070	5430	7750	8042.44	0.90	10259	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1353	1.92	0.81	12	1.73	4130.00	9773.00	8200	20240731	-3.54	5380	20231004	47.03	8200	-3.54	20240731	5560	42.27	20240201	8200	-3.54	20240731	5380	47.03	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
4	20240731	140744	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7930	180	2	2.32	2280270630	283309	317.00	7750	8200	7710	10070	5430	7750	8048.73	0.90	7459	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1357	1.92	0.81	12	1.66	4130.00	9773.00	8200	20240731	-3.29	5380	20231004	47.40	8200	-3.29	20240731	5560	42.63	20240201	8200	-3.29	20240731	5380	47.40	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
5	20240731	130742	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8150	400	2	5.16	2031533930	252172	282.16	7750	8200	7710	10070	5430	7750	8056.17	0.90	8962	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1394	1.97	0.83	12	1.47	4130.00	9773.00	8200	20240731	-0.61	5380	20231004	51.49	8200	-0.61	20240731	5560	46.58	20240201	8200	-0.61	20240731	5380	51.49	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
6	20240731	120742	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8170	420	2	5.42	1815032340	225698	252.54	7750	8200	7710	10070	5430	7750	8041.89	0.90	12962	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1398	1.98	0.84	12	1.32	4130.00	9773.00	8200	20240731	-0.37	5380	20231004	51.86	8200	-0.37	20240731	5560	46.94	20240201	8200	-0.37	20240731	5380	51.86	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
7	20240731	110744	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8050	300	2	3.87	1315186540	164357	183.90	7750	8140	7710	10070	5430	7750	8002.04	0.90	1531	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1377	1.95	0.82	12	0.96	4130.00	9773.00	8140	20240731	-1.11	5380	20231004	49.63	8140	-1.11	20240731	5560	44.78	20240201	8140	-1.11	20240731	5380	49.63	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
8	20240731	100741	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	8080	330	2	4.26	1084840980	135663	151.80	7750	8140	7710	10070	5430	7750	7996.62	0.90	11804	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1382	1.96	0.83	12	0.79	4130.00	9773.00	8140	20240731	-0.74	5380	20231004	50.19	8140	-0.74	20240731	5560	45.32	20240201	8140	-0.74	20240731	5380	50.19	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
9	20240731	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7800	50	2	0.65	30420970	3906	4.37	7750	7850	7710	10070	5430	7750	7788.46	0.90	-576	8150	7950	7750	7550	7350	8050	7650	88	2320	500	5580	10	1	17109680	1335	1.89	0.80	12	0.02	4130.00	9773.00	8000	20240729	-2.50	5380	20231004	44.98	8000	-2.50	20240729	5560	40.29	20240201	8000	-2.50	20240729	5380	44.98	20231004	1.96	N	092460	500	88 억	154472	N	N	N	N
10	20240730	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7750	-30	5	-0.39	686638430	89363	28.58	7700	7950	7550	10110	5450	7780	7683.58	0.99	-14623	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1326	1.88	0.79	12	0.52	4130.00	9773.00	8000	20240729	-3.12	5380	20231004	44.05	8000	-3.12	20240729	5560	39.39	20240201	8000	-3.12	20240729	5380	44.05	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
11	20240730	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7700	-80	5	-1.03	659379410	85841	27.46	7700	7950	7550	10110	5450	7780	7681.40	0.99	-13373	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1317	1.86	0.79	12	0.50	4130.00	9773.00	8000	20240729	-3.75	5380	20231004	43.12	8000	-3.75	20240729	5560	38.49	20240201	8000	-3.75	20240729	5380	43.12	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
12	20240730	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7640	-140	5	-1.80	541135170	70349	22.50	7700	7950	7550	10110	5450	7780	7692.15	0.99	-13210	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1307	1.85	0.78	12	0.41	4130.00	9773.00	8000	20240729	-4.50	5380	20231004	42.01	8000	-4.50	20240729	5560	37.41	20240201	8000	-4.50	20240729	5380	42.01	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
13	20240730	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7570	-210	5	-2.70	513979360	66777	21.36	7700	7950	7550	10110	5450	7780	7696.95	0.99	-12929	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1295	1.83	0.77	12	0.39	4130.00	9773.00	8000	20240729	-5.38	5380	20231004	40.71	8000	-5.38	20240729	5560	36.15	20240201	8000	-5.38	20240729	5380	40.71	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
14	20240730	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7630	-150	5	-1.93	444538920	57633	18.43	7700	7950	7570	10110	5450	7780	7713.26	0.99	-11175	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1305	1.85	0.78	12	0.34	4130.00	9773.00	8000	20240729	-4.62	5380	20231004	41.82	8000	-4.62	20240729	5560	37.23	20240201	8000	-4.62	20240729	5380	41.82	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
15	20240730	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7670	-110	5	-1.41	425672560	55168	17.65	7700	7950	7570	10110	5450	7780	7715.93	0.99	-10460	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1312	1.86	0.78	12	0.32	4130.00	9773.00	8000	20240729	-4.12	5380	20231004	42.57	8000	-4.12	20240729	5560	37.95	20240201	8000	-4.12	20240729	5380	42.57	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
16	20240730	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7650	-130	5	-1.67	357276560	46235	14.79	7700	7950	7570	10110	5450	7780	7727.40	0.99	-4181	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1309	1.85	0.78	12	0.27	4130.00	9773.00	8000	20240729	-4.38	5380	20231004	42.19	8000	-4.38	20240729	5560	37.59	20240201	8000	-4.38	20240729	5380	42.19	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
17	20240730	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7880	100	2	1.29	90850340	11713	3.75	7700	7890	7680	10110	5450	7780	7756.36	0.99	-37	8246	8012	7766	7532	7286	8130	7650	88	2330	500	5600	10	1	17109680	1348	1.91	0.81	12	0.07	4130.00	9773.00	8000	20240729	-1.50	5380	20231004	46.47	8000	-1.50	20240729	5560	41.73	20240201	8000	-1.50	20240729	5380	46.47	20231004	1.88	N	092460	500	88 억	168998	N	N	N	N
18	20240729	160722	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7780	330	2	4.43	2423792250	309889	259.52	7610	8000	7520	9680	5220	7450	7821.50	1.15	-26865	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1331	1.88	0.80	12	1.81	4130.00	9773.00	8000	20240729	-2.75	5380	20231004	44.61	8000	-2.75	20240729	5560	39.93	20240201	8000	-2.75	20240729	5380	44.61	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
19	20240729	150731	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7800	350	2	4.70	2296934780	293580	245.86	7610	8000	7520	9680	5220	7450	7823.88	1.15	-28508	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1335	1.89	0.80	12	1.72	4130.00	9773.00	8000	20240729	-2.50	5380	20231004	44.98	8000	-2.50	20240729	5560	40.29	20240201	8000	-2.50	20240729	5380	44.98	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
20	20240729	140737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7830	380	2	5.10	2240748410	286353	239.81	7610	8000	7520	9680	5220	7450	7825.13	1.15	-30710	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1340	1.90	0.80	12	1.67	4130.00	9773.00	8000	20240729	-2.12	5380	20231004	45.54	8000	-2.12	20240729	5560	40.83	20240201	8000	-2.12	20240729	5380	45.54	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
21	20240729	130737	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7790	340	2	4.56	2141012980	273622	229.15	7610	8000	7520	9680	5220	7450	7824.71	1.15	-25014	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1333	1.89	0.80	12	1.60	4130.00	9773.00	8000	20240729	-2.62	5380	20231004	44.80	8000	-2.62	20240729	5560	40.11	20240201	8000	-2.62	20240729	5380	44.80	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
22	20240729	120731	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7740	290	2	3.89	2087867990	266795	223.43	7610	8000	7520	9680	5220	7450	7825.74	1.15	-24960	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1324	1.87	0.79	12	1.56	4130.00	9773.00	8000	20240729	-3.25	5380	20231004	43.87	8000	-3.25	20240729	5560	39.21	20240201	8000	-3.25	20240729	5380	43.87	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
23	20240729	110726	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7750	300	2	4.03	1953593920	249336	208.81	7610	8000	7520	9680	5220	7450	7835.19	1.15	-27154	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1326	1.88	0.79	12	1.46	4130.00	9773.00	8000	20240729	-3.12	5380	20231004	44.05	8000	-3.12	20240729	5560	39.39	20240201	8000	-3.12	20240729	5380	44.05	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
24	20240729	100724	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7910	460	2	6.17	1700620140	217074	181.79	7610	8000	7520	9680	5220	7450	7834.29	1.15	-26180	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1353	1.92	0.81	12	1.27	4130.00	9773.00	8000	20240729	-1.12	5380	20231004	47.03	8000	-1.12	20240729	5560	42.27	20240201	8000	-1.12	20240729	5380	47.03	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
25	20240729	090723	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7760	310	2	4.16	465859910	59975	50.23	7610	7940	7520	9680	5220	7450	7767.57	1.15	-15144	7890	7670	7400	7180	6910	7780	7290	88	2230	500	5360	10	1	17109680	1328	1.88	0.79	12	0.35	4130.00	9773.00	7940	20240729	-2.27	5380	20231004	44.24	7940	-2.27	20240729	5560	39.57	20240201	7940	-2.27	20240729	5380	44.24	20231004	1.90	N	092460	500	88 억	196341	N	N	N	N
26	20240726	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	330	2	4.63	891805570	119209	231.09	7200	7620	7130	9250	4990	7120	7481.05	1.03	20760	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1275	1.80	0.76	12	0.70	4130.00	9773.00	7670	20240702	-2.87	5380	20231004	38.48	7670	-2.87	20240702	5560	33.99	20240201	7670	-2.87	20240702	5380	38.48	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
27	20240726	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	340	2	4.78	846888090	113181	219.41	7200	7620	7130	9250	4990	7120	7482.60	1.03	19330	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1276	1.81	0.76	12	0.66	4130.00	9773.00	7670	20240702	-2.74	5380	20231004	38.66	7670	-2.74	20240702	5560	34.17	20240201	7670	-2.74	20240702	5380	38.66	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
28	20240726	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7500	380	2	5.34	786523720	105090	203.72	7200	7620	7130	9250	4990	7120	7484.29	1.03	17803	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1283	1.82	0.77	12	0.61	4130.00	9773.00	7670	20240702	-2.22	5380	20231004	39.41	7670	-2.22	20240702	5560	34.89	20240201	7670	-2.22	20240702	5380	39.41	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
29	20240726	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7490	370	2	5.20	695753380	92995	180.28	7200	7620	7130	9250	4990	7120	7481.62	1.03	14063	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1282	1.81	0.77	12	0.54	4130.00	9773.00	7670	20240702	-2.35	5380	20231004	39.22	7670	-2.35	20240702	5560	34.71	20240201	7670	-2.35	20240702	5380	39.22	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
30	20240726	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7510	390	2	5.48	617990060	82626	160.17	7200	7620	7130	9250	4990	7120	7479.37	1.03	12336	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1285	1.82	0.77	12	0.48	4130.00	9773.00	7670	20240702	-2.09	5380	20231004	39.59	7670	-2.09	20240702	5560	35.07	20240201	7670	-2.09	20240702	5380	39.59	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
31	20240726	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7490	370	2	5.20	494194770	66165	128.26	7200	7620	7130	9250	4990	7120	7469.13	1.03	8958	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1282	1.81	0.77	12	0.39	4130.00	9773.00	7670	20240702	-2.35	5380	20231004	39.22	7670	-2.35	20240702	5560	34.71	20240201	7670	-2.35	20240702	5380	39.22	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
32	20240726	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7500	380	2	5.34	421601620	56448	109.43	7200	7620	7130	9250	4990	7120	7468.85	1.03	5965	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1283	1.82	0.77	12	0.33	4130.00	9773.00	7670	20240702	-2.22	5380	20231004	39.41	7670	-2.22	20240702	5560	34.89	20240201	7670	-2.22	20240702	5380	39.41	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
33	20240726	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7290	170	2	2.39	29293240	4056	7.86	7200	7290	7130	9250	4990	7120	7222.20	1.03	-448	7393	7256	7153	7016	6913	7205	6965	88	2130	500	5120	10	1	17109680	1247	1.77	0.75	12	0.02	4130.00	9773.00	7670	20240702	-4.95	5380	20231004	35.50	7670	-4.95	20240702	5560	31.12	20240201	7670	-4.95	20240702	5380	35.50	20231004	1.90	N	092460	500	88 억	175681	N	N	N	N
34	20240725	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-110	5	-1.52	366279370	51535	143.09	7170	7290	7050	9390	5070	7230	7107.34	1.01	2266	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1218	1.72	0.73	12	0.30	4130.00	9773.00	7670	20240702	-7.17	5380	20231004	32.34	7670	-7.17	20240702	5560	28.06	20240201	7670	-7.17	20240702	5380	32.34	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
35	20240725	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7130	-100	5	-1.38	361502330	50864	141.22	7170	7290	7050	9390	5070	7230	7107.23	1.01	2418	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1220	1.73	0.73	12	0.30	4130.00	9773.00	7670	20240702	-7.04	5380	20231004	32.53	7670	-7.04	20240702	5560	28.24	20240201	7670	-7.04	20240702	5380	32.53	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
36	20240725	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-130	5	-1.80	350743150	49356	137.04	7170	7290	7050	9390	5070	7230	7106.39	1.01	3034	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1215	1.72	0.73	12	0.29	4130.00	9773.00	7670	20240702	-7.43	5380	20231004	31.97	7670	-7.43	20240702	5560	27.70	20240201	7670	-7.43	20240702	5380	31.97	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
37	20240725	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7060	-170	5	-2.35	237543130	33514	93.05	7170	7200	7050	9390	5070	7230	7087.88	1.01	-1373	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1208	1.71	0.72	12	0.20	4130.00	9773.00	7670	20240702	-7.95	5380	20231004	31.23	7670	-7.95	20240702	5560	26.98	20240201	7670	-7.95	20240702	5380	31.23	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
38	20240725	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7060	-170	5	-2.35	234700800	33113	91.94	7170	7200	7050	9390	5070	7230	7087.87	1.01	-1027	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1208	1.71	0.72	12	0.19	4130.00	9773.00	7670	20240702	-7.95	5380	20231004	31.23	7670	-7.95	20240702	5560	26.98	20240201	7670	-7.95	20240702	5380	31.23	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
39	20240725	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-130	5	-1.80	154207320	21729	60.33	7170	7200	7050	9390	5070	7230	7096.84	1.01	-2853	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1215	1.72	0.73	12	0.13	4130.00	9773.00	7670	20240702	-7.43	5380	20231004	31.97	7670	-7.43	20240702	5560	27.70	20240201	7670	-7.43	20240702	5380	31.97	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
40	20240725	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7140	-90	5	-1.24	119390160	16829	46.73	7170	7200	7050	9390	5070	7230	7094.31	1.01	-2497	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1222	1.73	0.73	12	0.10	4130.00	9773.00	7670	20240702	-6.91	5380	20231004	32.71	7670	-6.91	20240702	5560	28.42	20240201	7670	-6.91	20240702	5380	32.71	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
41	20240725	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	-120	5	-1.66	17263840	2416	6.71	7170	7200	7110	9390	5070	7230	7145.63	1.01	-712	7443	7336	7283	7176	7123	7310	7150	88	2160	500	5200	10	1	17109680	1216	1.72	0.73	12	0.01	4130.00	9773.00	7670	20240702	-7.30	5380	20231004	32.16	7670	-7.30	20240702	5560	27.88	20240201	7670	-7.30	20240702	5380	32.16	20231004	1.96	N	092460	500	88 억	173506	N	N	N	N
42	20240724	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7230	-90	5	-1.23	262695830	36015	83.19	7320	7390	7230	9510	5130	7320	7294.07	1.00	2499	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1237	1.75	0.74	12	0.21	4130.00	9773.00	7670	20240702	-5.74	5380	20231004	34.39	7670	-5.74	20240702	5560	30.04	20240201	7670	-5.74	20240702	5380	34.39	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
43	20240724	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	-40	5	-0.55	259874290	35625	82.29	7320	7390	7230	9510	5130	7320	7294.72	1.00	2684	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1246	1.76	0.74	12	0.21	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
44	20240724	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7300	-20	5	-0.27	215726810	29537	68.23	7320	7390	7230	9510	5130	7320	7303.61	1.00	5094	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1249	1.77	0.75	12	0.17	4130.00	9773.00	7670	20240702	-4.82	5380	20231004	35.69	7670	-4.82	20240702	5560	31.29	20240201	7670	-4.82	20240702	5380	35.69	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
45	20240724	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7300	-20	5	-0.27	183657210	25116	58.02	7320	7390	7260	9510	5130	7320	7312.36	1.00	5507	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1249	1.77	0.75	12	0.15	4130.00	9773.00	7670	20240702	-4.82	5380	20231004	35.69	7670	-4.82	20240702	5560	31.29	20240201	7670	-4.82	20240702	5380	35.69	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
46	20240724	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	-40	5	-0.55	172776390	23623	54.57	7320	7390	7260	9510	5130	7320	7313.91	1.00	5752	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1246	1.76	0.74	12	0.14	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
47	20240724	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	-40	5	-0.55	168458940	23030	53.20	7320	7390	7260	9510	5130	7320	7314.76	1.00	5886	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1246	1.76	0.74	12	0.13	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
48	20240724	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7350	30	2	0.41	155405270	21246	49.08	7320	7390	7260	9510	5130	7320	7314.57	1.00	6795	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1258	1.78	0.75	12	0.12	4130.00	9773.00	7670	20240702	-4.17	5380	20231004	36.62	7670	-4.17	20240702	5560	32.19	20240201	7670	-4.17	20240702	5380	36.62	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
49	20240724	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7340	20	2	0.27	22081730	3015	6.96	7320	7390	7310	9510	5130	7320	7323.96	1.00	-1005	7500	7410	7240	7150	6980	7455	7195	88	2190	500	5270	10	1	17109680	1256	1.78	0.75	12	0.02	4130.00	9773.00	7670	20240702	-4.30	5380	20231004	36.43	7670	-4.30	20240702	5560	32.01	20240201	7670	-4.30	20240702	5380	36.43	20231004	1.98	N	092460	500	88 억	170930	N	N	N	N
50	20240723	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7320	270	2	3.83	310141870	43027	74.52	7110	7330	7070	9160	4940	7050	7207.02	0.96	5635	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1252	1.77	0.75	12	0.25	4130.00	9773.00	7670	20240702	-4.56	5380	20231004	36.06	7670	-4.56	20240702	5560	31.65	20240201	7670	-4.56	20240702	5380	36.06	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
51	20240723	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7320	270	2	3.83	290718780	40372	69.92	7110	7330	7070	9160	4940	7050	7201.00	0.96	6036	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1252	1.77	0.75	12	0.24	4130.00	9773.00	7670	20240702	-4.56	5380	20231004	36.06	7670	-4.56	20240702	5560	31.65	20240201	7670	-4.56	20240702	5380	36.06	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
52	20240723	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7240	190	2	2.70	256657290	35703	61.84	7110	7330	7070	9160	4940	7050	7188.68	0.96	5767	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1239	1.75	0.74	12	0.21	4130.00	9773.00	7670	20240702	-5.61	5380	20231004	34.57	7670	-5.61	20240702	5560	30.22	20240201	7670	-5.61	20240702	5380	34.57	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
53	20240723	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7260	210	2	2.98	190978750	26653	46.16	7110	7290	7070	9160	4940	7050	7165.38	0.96	3257	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1242	1.76	0.74	12	0.16	4130.00	9773.00	7670	20240702	-5.35	5380	20231004	34.94	7670	-5.35	20240702	5560	30.58	20240201	7670	-5.35	20240702	5380	34.94	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
54	20240723	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7210	160	2	2.27	159368430	22290	38.61	7110	7290	7070	9160	4940	7050	7149.77	0.96	3826	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1234	1.75	0.74	12	0.13	4130.00	9773.00	7670	20240702	-6.00	5380	20231004	34.01	7670	-6.00	20240702	5560	29.68	20240201	7670	-6.00	20240702	5380	34.01	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
55	20240723	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7130	80	2	1.13	101652530	14286	24.74	7110	7180	7070	9160	4940	7050	7115.53	0.96	4199	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1220	1.73	0.73	12	0.08	4130.00	9773.00	7670	20240702	-7.04	5380	20231004	32.53	7670	-7.04	20240702	5560	28.24	20240201	7670	-7.04	20240702	5380	32.53	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
56	20240723	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7140	90	2	1.28	64577620	9068	15.71	7110	7180	7070	9160	4940	7050	7121.48	0.96	3820	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1222	1.73	0.73	12	0.05	4130.00	9773.00	7670	20240702	-6.91	5380	20231004	32.71	7670	-6.91	20240702	5560	28.42	20240201	7670	-6.91	20240702	5380	32.71	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
57	20240723	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	50	2	0.71	16426120	2315	4.01	7110	7140	7070	9160	4940	7050	7095.52	0.96	1914	7356	7202	7096	6942	6836	7150	6890	88	2110	500	5070	10	1	17109680	1215	1.72	0.73	12	0.01	4130.00	9773.00	7670	20240702	-7.43	5380	20231004	31.97	7670	-7.43	20240702	5560	27.70	20240201	7670	-7.43	20240702	5380	31.97	20231004	2.00	N	092460	500	88 억	164778	N	N	N	N
58	20240722	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-70	5	-0.98	409447400	57733	144.16	7060	7250	6990	9250	4990	7120	7092.09	0.92	8147	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1206	1.71	0.72	12	0.34	4130.00	9773.00	7670	20240702	-8.08	5380	20231004	31.04	7670	-8.08	20240702	5560	26.80	20240201	7670	-8.08	20240702	5380	31.04	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
59	20240722	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-80	5	-1.12	370166530	52186	130.31	7060	7250	6990	9250	4990	7120	7093.22	0.92	5591	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1205	1.70	0.72	12	0.31	4130.00	9773.00	7670	20240702	-8.21	5380	20231004	30.86	7670	-8.21	20240702	5560	26.62	20240201	7670	-8.21	20240702	5380	30.86	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
60	20240722	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	-50	5	-0.70	312207930	44015	109.91	7060	7250	6990	9250	4990	7120	7093.22	0.92	2691	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1210	1.71	0.72	12	0.26	4130.00	9773.00	7670	20240702	-7.82	5380	20231004	31.41	7670	-7.82	20240702	5560	27.16	20240201	7670	-7.82	20240702	5380	31.41	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
61	20240722	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6990	-130	5	-1.83	298618370	42085	105.09	7060	7250	6990	9250	4990	7120	7095.60	0.92	1256	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1196	1.69	0.72	12	0.25	4130.00	9773.00	7670	20240702	-8.87	5380	20231004	29.93	7670	-8.87	20240702	5560	25.72	20240201	7670	-8.87	20240702	5380	29.93	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
62	20240722	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	-10	5	-0.14	245499710	34524	86.21	7060	7250	7000	9250	4990	7120	7110.99	0.92	713	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1216	1.72	0.73	12	0.20	4130.00	9773.00	7670	20240702	-7.30	5380	20231004	32.16	7670	-7.30	20240702	5560	27.88	20240201	7670	-7.30	20240702	5380	32.16	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
63	20240722	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-80	5	-1.12	146242860	20453	51.07	7060	7250	7040	9250	4990	7120	7150.19	0.92	-3842	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1205	1.70	0.72	12	0.12	4130.00	9773.00	7670	20240702	-8.21	5380	20231004	30.86	7670	-8.21	20240702	5560	26.62	20240201	7670	-8.21	20240702	5380	30.86	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
64	20240722	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	80	2	1.12	90646500	12633	31.54	7060	7250	7040	9250	4990	7120	7175.37	0.92	-2851	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1232	1.74	0.74	12	0.07	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
65	20240722	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	-50	5	-0.70	24288550	3428	8.56	7060	7130	7040	9250	4990	7120	7085.34	0.92	431	7446	7282	7166	7002	6886	7225	6945	88	2130	500	5120	10	1	17109680	1210	1.71	0.72	12	0.02	4130.00	9773.00	7670	20240702	-7.82	5380	20231004	31.41	7670	-7.82	20240702	5560	27.16	20240201	7670	-7.82	20240702	5380	31.41	20231004	2.17	N	092460	500	88 억	156646	N	N	N	N
66	20240719	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-240	5	-3.26	281767930	39398	35.64	7290	7330	7050	9560	5160	7360	7151.84	0.97	-9375	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1218	1.72	0.73	12	0.23	4130.00	9773.00	7670	20240702	-7.17	5380	20231004	32.34	7670	-7.17	20240702	5560	28.06	20240201	7670	-7.17	20240702	5380	32.34	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
67	20240719	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-240	5	-3.26	269332020	37651	34.06	7290	7330	7050	9560	5160	7360	7153.38	0.97	-8749	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1218	1.72	0.73	12	0.22	4130.00	9773.00	7670	20240702	-7.17	5380	20231004	32.34	7670	-7.17	20240702	5560	28.06	20240201	7670	-7.17	20240702	5380	32.34	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
68	20240719	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7150	-210	5	-2.85	235479100	32896	29.76	7290	7330	7050	9560	5160	7360	7158.29	0.97	-7636	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1223	1.73	0.73	12	0.19	4130.00	9773.00	7670	20240702	-6.78	5380	20231004	32.90	7670	-6.78	20240702	5560	28.60	20240201	7670	-6.78	20240702	5380	32.90	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
69	20240719	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7150	-210	5	-2.85	197256480	27514	24.89	7290	7330	7050	9560	5160	7360	7169.31	0.97	-5733	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1223	1.73	0.73	12	0.16	4130.00	9773.00	7670	20240702	-6.78	5380	20231004	32.90	7670	-6.78	20240702	5560	28.60	20240201	7670	-6.78	20240702	5380	32.90	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
70	20240719	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7150	-210	5	-2.85	181273300	25276	22.86	7290	7330	7050	9560	5160	7360	7171.76	0.97	-3939	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1223	1.73	0.73	12	0.15	4130.00	9773.00	7670	20240702	-6.78	5380	20231004	32.90	7670	-6.78	20240702	5560	28.60	20240201	7670	-6.78	20240702	5380	32.90	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
71	20240719	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-260	5	-3.53	146316980	20353	18.41	7290	7330	7050	9560	5160	7360	7188.96	0.97	-5763	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1215	1.72	0.73	12	0.12	4130.00	9773.00	7670	20240702	-7.43	5380	20231004	31.97	7670	-7.43	20240702	5560	27.70	20240201	7670	-7.43	20240702	5380	31.97	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
72	20240719	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7250	-110	5	-1.49	28393900	3910	3.54	7290	7330	7220	9560	5160	7360	7261.87	0.97	-572	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1240	1.76	0.74	12	0.02	4130.00	9773.00	7670	20240702	-5.48	5380	20231004	34.76	7670	-5.48	20240702	5560	30.40	20240201	7670	-5.48	20240702	5380	34.76	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
73	20240719	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7270	-90	5	-1.22	7721350	1059	0.96	7290	7330	7240	9560	5160	7360	7291.17	0.97	181	7686	7522	7316	7152	6946	7420	7050	88	2200	500	5290	10	1	17109680	1244	1.76	0.74	12	0.01	4130.00	9773.00	7670	20240702	-5.22	5380	20231004	35.13	7670	-5.22	20240702	5560	30.76	20240201	7670	-5.22	20240702	5380	35.13	20231004	2.13	N	092460	500	88 억	165466	N	N	N	N
74	20240718	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7360	-130	5	-1.74	801478710	110499	77.07	7480	7480	7110	9730	5250	7490	7253.17	0.98	-1698	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1259	1.78	0.75	12	0.65	4130.00	9773.00	7670	20240702	-4.04	5380	20231004	36.80	7670	-4.04	20240702	5560	32.37	20240201	7670	-4.04	20240702	5380	36.80	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
75	20240718	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7330	-160	5	-2.14	752543250	103797	72.39	7480	7480	7110	9730	5250	7490	7250.14	0.98	-171	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1254	1.77	0.75	12	0.61	4130.00	9773.00	7670	20240702	-4.43	5380	20231004	36.25	7670	-4.43	20240702	5560	31.83	20240201	7670	-4.43	20240702	5380	36.25	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
76	20240718	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7330	-160	5	-2.14	742198440	102379	71.40	7480	7480	7110	9730	5250	7490	7249.52	0.98	23	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1254	1.77	0.75	12	0.60	4130.00	9773.00	7670	20240702	-4.43	5380	20231004	36.25	7670	-4.43	20240702	5560	31.83	20240201	7670	-4.43	20240702	5380	36.25	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
77	20240718	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7320	-170	5	-2.27	728763430	100539	70.12	7480	7480	7110	9730	5250	7490	7248.56	0.98	371	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1252	1.77	0.75	12	0.59	4130.00	9773.00	7670	20240702	-4.56	5380	20231004	36.06	7670	-4.56	20240702	5560	31.65	20240201	7670	-4.56	20240702	5380	36.06	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
78	20240718	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	-290	5	-3.87	677165820	93456	65.18	7480	7480	7110	9730	5250	7490	7245.82	0.98	-1536	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1232	1.74	0.74	12	0.55	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
79	20240718	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	-310	5	-4.14	523637530	72065	50.26	7480	7480	7160	9730	5250	7490	7266.18	0.98	1990	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1228	1.74	0.73	12	0.42	4130.00	9773.00	7670	20240702	-6.39	5380	20231004	33.46	7670	-6.39	20240702	5560	29.14	20240201	7670	-6.39	20240702	5380	33.46	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
80	20240718	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7290	-200	5	-2.67	256527420	35093	24.48	7480	7480	7210	9730	5250	7490	7309.93	0.98	3287	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1247	1.77	0.75	12	0.21	4130.00	9773.00	7670	20240702	-4.95	5380	20231004	35.50	7670	-4.95	20240702	5560	31.12	20240201	7670	-4.95	20240702	5380	35.50	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
81	20240718	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7290	-200	5	-2.67	58192670	7928	5.53	7480	7480	7290	9730	5250	7490	7340.15	0.98	9	7710	7600	7460	7350	7210	7655	7405	88	2240	500	5390	10	1	17109680	1247	1.77	0.75	12	0.05	4130.00	9773.00	7670	20240702	-4.95	5380	20231004	35.50	7670	-4.95	20240702	5560	31.12	20240201	7670	-4.95	20240702	5380	35.50	20231004	2.13	N	092460	500	88 억	167059	N	N	N	N
82	20240717	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7490	210	2	2.88	1063020900	142263	287.80	7380	7570	7320	9460	5100	7280	7472.18	0.95	5502	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1282	1.81	0.77	12	0.83	4130.00	9773.00	7670	20240702	-2.35	5380	20231004	39.22	7670	-2.35	20240702	5560	34.71	20240201	7670	-2.35	20240702	5380	39.22	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
83	20240717	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	170	2	2.34	1015051610	135865	274.85	7380	7570	7320	9460	5100	7280	7471.03	0.95	6130	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1275	1.80	0.76	12	0.79	4130.00	9773.00	7670	20240702	-2.87	5380	20231004	38.48	7670	-2.87	20240702	5560	33.99	20240201	7670	-2.87	20240702	5380	38.48	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
84	20240717	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7540	260	2	3.57	881944950	117933	238.58	7380	7570	7320	9460	5100	7280	7478.36	0.95	3614	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1290	1.83	0.77	12	0.69	4130.00	9773.00	7670	20240702	-1.69	5380	20231004	40.15	7670	-1.69	20240702	5560	35.61	20240201	7670	-1.69	20240702	5380	40.15	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
85	20240717	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7500	220	2	3.02	640654240	85846	173.66	7380	7570	7320	9460	5100	7280	7462.83	0.95	9110	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1283	1.82	0.77	12	0.50	4130.00	9773.00	7670	20240702	-2.22	5380	20231004	39.41	7670	-2.22	20240702	5560	34.89	20240201	7670	-2.22	20240702	5380	39.41	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
86	20240717	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	180	2	2.47	601436750	80598	163.05	7380	7570	7320	9460	5100	7280	7462.18	0.95	11095	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1276	1.81	0.76	12	0.47	4130.00	9773.00	7670	20240702	-2.74	5380	20231004	38.66	7670	-2.74	20240702	5560	34.17	20240201	7670	-2.74	20240702	5380	38.66	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
87	20240717	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7480	200	2	2.75	561751340	75277	152.28	7380	7570	7320	9460	5100	7280	7462.46	0.95	11890	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1280	1.81	0.77	12	0.44	4130.00	9773.00	7670	20240702	-2.48	5380	20231004	39.03	7670	-2.48	20240702	5560	34.53	20240201	7670	-2.48	20240702	5380	39.03	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
88	20240717	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7380	100	2	1.37	475735490	63732	128.93	7380	7570	7320	9460	5100	7280	7464.63	0.95	11102	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1263	1.79	0.76	12	0.37	4130.00	9773.00	7670	20240702	-3.78	5380	20231004	37.17	7670	-3.78	20240702	5560	32.73	20240201	7670	-3.78	20240702	5380	37.17	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
89	20240717	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7490	210	2	2.88	207183350	27832	56.30	7380	7550	7320	9460	5100	7280	7444.07	0.95	10055	7460	7370	7250	7160	7040	7415	7205	88	2180	500	5240	10	1	17109680	1282	1.81	0.77	12	0.16	4130.00	9773.00	7670	20240702	-2.35	5380	20231004	39.22	7670	-2.35	20240702	5560	34.71	20240201	7670	-2.35	20240702	5380	39.22	20231004	2.17	N	092460	500	88 억	162091	N	N	N	N
90	20240716	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	80	2	1.11	358747110	49418	122.75	7250	7340	7130	9360	5040	7200	7259.42	0.94	1011	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1246	1.76	0.74	12	0.29	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
91	20240716	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7240	40	2	0.56	334758760	46105	114.52	7250	7340	7130	9360	5040	7200	7260.79	0.94	533	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1239	1.75	0.74	12	0.27	4130.00	9773.00	7670	20240702	-5.61	5380	20231004	34.57	7670	-5.61	20240702	5560	30.22	20240201	7670	-5.61	20240702	5380	34.57	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
92	20240716	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7300	100	2	1.39	277554840	38217	94.93	7250	7340	7130	9360	5040	7200	7262.60	0.94	-258	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1249	1.77	0.75	12	0.22	4130.00	9773.00	7670	20240702	-4.82	5380	20231004	35.69	7670	-4.82	20240702	5560	31.29	20240201	7670	-4.82	20240702	5380	35.69	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
93	20240716	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7260	60	2	0.83	256576490	35337	87.77	7250	7340	7130	9360	5040	7200	7260.85	0.94	-314	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1242	1.76	0.74	12	0.21	4130.00	9773.00	7670	20240702	-5.35	5380	20231004	34.94	7670	-5.35	20240702	5560	30.58	20240201	7670	-5.35	20240702	5380	34.94	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
94	20240716	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	80	2	1.11	232967130	32095	79.72	7250	7340	7130	9360	5040	7200	7258.67	0.94	41	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1246	1.76	0.74	12	0.19	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
95	20240716	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7240	40	2	0.56	191597100	26414	65.61	7250	7340	7130	9360	5040	7200	7253.62	0.94	1315	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1239	1.75	0.74	12	0.15	4130.00	9773.00	7670	20240702	-5.61	5380	20231004	34.57	7670	-5.61	20240702	5560	30.22	20240201	7670	-5.61	20240702	5380	34.57	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
96	20240716	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7250	50	2	0.69	96851960	13414	33.32	7250	7250	7130	9360	5040	7200	7220.21	0.94	1913	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1240	1.76	0.74	12	0.08	4130.00	9773.00	7670	20240702	-5.48	5380	20231004	34.76	7670	-5.48	20240702	5560	30.40	20240201	7670	-5.48	20240702	5380	34.76	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
97	20240716	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7250	50	2	0.69	29234470	4040	10.04	7250	7250	7130	9360	5040	7200	7236.25	0.94	-270	7466	7332	7096	6962	6726	7400	7030	88	2160	500	5180	10	1	17109680	1240	1.76	0.74	12	0.02	4130.00	9773.00	7670	20240702	-5.48	5380	20231004	34.76	7670	-5.48	20240702	5560	30.40	20240201	7670	-5.48	20240702	5380	34.76	20231004	2.19	N	092460	500	88 억	161059	N	N	N	N
98	20240715	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	200	2	2.86	285881920	40257	164.21	6970	7230	6860	9100	4900	7000	7101.27	0.89	8020	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1232	1.74	0.74	12	0.24	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
99	20240715	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	180	2	2.57	268120980	37785	154.13	6970	7230	6860	9100	4900	7000	7095.96	0.89	7507	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1228	1.74	0.73	12	0.22	4130.00	9773.00	7670	20240702	-6.39	5380	20231004	33.46	7670	-6.39	20240702	5560	29.14	20240201	7670	-6.39	20240702	5380	33.46	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
100	20240715	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7210	210	2	3.00	199619490	28266	115.30	6970	7210	6860	9100	4900	7000	7062.18	0.89	6828	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1234	1.75	0.74	12	0.17	4130.00	9773.00	7670	20240702	-6.00	5380	20231004	34.01	7670	-6.00	20240702	5560	29.68	20240201	7670	-6.00	20240702	5380	34.01	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
101	20240715	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	100	2	1.43	141748030	20177	82.30	6970	7120	6860	9100	4900	7000	7025.23	0.89	3920	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1215	1.72	0.73	12	0.12	4130.00	9773.00	7670	20240702	-7.43	5380	20231004	31.97	7670	-7.43	20240702	5560	27.70	20240201	7670	-7.43	20240702	5380	31.97	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
102	20240715	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	70	2	1.00	110363270	15743	64.22	6970	7120	6860	9100	4900	7000	7010.31	0.89	2547	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1210	1.71	0.72	12	0.09	4130.00	9773.00	7670	20240702	-7.82	5380	20231004	31.41	7670	-7.82	20240702	5560	27.16	20240201	7670	-7.82	20240702	5380	31.41	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
103	20240715	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	70	2	1.00	90037250	12875	52.52	6970	7070	6860	9100	4900	7000	6993.18	0.89	2840	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1210	1.71	0.72	12	0.08	4130.00	9773.00	7670	20240702	-7.82	5380	20231004	31.41	7670	-7.82	20240702	5560	27.16	20240201	7670	-7.82	20240702	5380	31.41	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
104	20240715	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7020	20	2	0.29	44122470	6337	25.85	6970	7040	6860	9100	4900	7000	6962.67	0.89	-742	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1201	1.70	0.72	12	0.04	4130.00	9773.00	7670	20240702	-8.47	5380	20231004	30.48	7670	-8.47	20240702	5560	26.26	20240201	7670	-8.47	20240702	5380	30.48	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
105	20240715	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	0	3	0.00	16828900	2431	9.92	6970	7000	6860	9100	4900	7000	6922.62	0.89	-258	7300	7150	6990	6840	6680	7070	6760	88	2100	500	5040	10	1	17109680	1198	1.69	0.72	12	0.01	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	2.19	N	092460	500	88 억	153066	N	N	N	N
106	20240712	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	-90	5	-1.27	169351600	24279	76.30	7090	7140	6830	9210	4970	7090	6975.23	0.93	-6840	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1198	1.69	0.72	12	0.14	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
107	20240712	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	-120	5	-1.69	157397090	22570	70.93	7090	7140	6830	9210	4970	7090	6973.73	0.93	-6543	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1193	1.69	0.71	12	0.13	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
108	20240712	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6960	-130	5	-1.83	138931920	19927	62.62	7090	7140	6830	9210	4970	7090	6972.04	0.93	-5692	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1191	1.69	0.71	12	0.12	4130.00	9773.00	7670	20240702	-9.26	5380	20231004	29.37	7670	-9.26	20240702	5560	25.18	20240201	7670	-9.26	20240702	5380	29.37	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
109	20240712	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7010	-80	5	-1.13	117632010	16876	53.03	7090	7140	6830	9210	4970	7090	6970.37	0.93	-4807	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1199	1.70	0.72	12	0.10	4130.00	9773.00	7670	20240702	-8.60	5380	20231004	30.30	7670	-8.60	20240702	5560	26.08	20240201	7670	-8.60	20240702	5380	30.30	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
110	20240712	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7010	-80	5	-1.13	107457020	15417	48.45	7090	7140	6830	9210	4970	7090	6970.03	0.93	-4916	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1199	1.70	0.72	12	0.09	4130.00	9773.00	7670	20240702	-8.60	5380	20231004	30.30	7670	-8.60	20240702	5560	26.08	20240201	7670	-8.60	20240702	5380	30.30	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
111	20240712	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7010	-80	5	-1.13	96557080	13857	43.55	7090	7140	6830	9210	4970	7090	6968.11	0.93	-3631	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1199	1.70	0.72	12	0.08	4130.00	9773.00	7670	20240702	-8.60	5380	20231004	30.30	7670	-8.60	20240702	5560	26.08	20240201	7670	-8.60	20240702	5380	30.30	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
112	20240712	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6980	-110	5	-1.55	80252080	11522	36.21	7090	7140	6830	9210	4970	7090	6965.12	0.93	-1565	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1194	1.69	0.71	12	0.07	4130.00	9773.00	7670	20240702	-9.00	5380	20231004	29.74	7670	-9.00	20240702	5560	25.54	20240201	7670	-9.00	20240702	5380	29.74	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
113	20240712	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	20	2	0.28	7858540	1108	3.48	7090	7140	7070	9210	4970	7090	7092.55	0.93	-574	7396	7242	7146	6992	6896	7195	6945	88	2120	500	5100	10	1	17109680	1216	1.72	0.73	12	0.01	4130.00	9773.00	7670	20240702	-7.30	5380	20231004	32.16	7670	-7.30	20240702	5560	27.88	20240201	7670	-7.30	20240702	5380	32.16	20231004	2.20	N	092460	500	88 억	159893	N	N	N	N
114	20240711	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7090	-120	5	-1.66	227125890	31815	35.65	7210	7300	7050	9370	5050	7210	7140.54	0.99	-9300	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1213	1.72	0.73	12	0.19	4130.00	9773.00	7670	20240702	-7.56	5380	20231004	31.78	7670	-7.56	20240702	5560	27.52	20240201	7670	-7.56	20240702	5380	31.78	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
115	20240711	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-90	5	-1.25	173747600	24274	27.20	7210	7300	7080	9370	5050	7210	7157.77	0.99	-9474	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1218	1.72	0.73	12	0.14	4130.00	9773.00	7670	20240702	-7.17	5380	20231004	32.34	7670	-7.17	20240702	5560	28.06	20240201	7670	-7.17	20240702	5380	32.34	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
116	20240711	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	-90	5	-1.25	164640460	22991	25.76	7210	7300	7090	9370	5050	7210	7161.08	0.99	-9370	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1218	1.72	0.73	12	0.13	4130.00	9773.00	7670	20240702	-7.17	5380	20231004	32.34	7670	-7.17	20240702	5560	28.06	20240201	7670	-7.17	20240702	5380	32.34	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
117	20240711	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7130	-80	5	-1.11	158010670	22060	24.72	7210	7300	7090	9370	5050	7210	7162.77	0.99	-8959	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1220	1.73	0.73	12	0.13	4130.00	9773.00	7670	20240702	-7.04	5380	20231004	32.53	7670	-7.04	20240702	5560	28.24	20240201	7670	-7.04	20240702	5380	32.53	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
118	20240711	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7130	-80	5	-1.11	122514390	17075	19.13	7210	7300	7110	9370	5050	7210	7175.07	0.99	-6856	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1220	1.73	0.73	12	0.10	4130.00	9773.00	7670	20240702	-7.04	5380	20231004	32.53	7670	-7.04	20240702	5560	28.24	20240201	7670	-7.04	20240702	5380	32.53	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
119	20240711	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7140	-70	5	-0.97	78659700	10943	12.26	7210	7300	7140	9370	5050	7210	7188.13	0.99	-4833	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1222	1.73	0.73	12	0.06	4130.00	9773.00	7670	20240702	-6.91	5380	20231004	32.71	7670	-6.91	20240702	5560	28.42	20240201	7670	-6.91	20240702	5380	32.71	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
120	20240711	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	-10	5	-0.14	48807520	6778	7.59	7210	7300	7140	9370	5050	7210	7200.87	0.99	-981	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1232	1.74	0.74	12	0.04	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
121	20240711	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	-10	5	-0.14	5832370	809	0.91	7210	7220	7200	9370	5050	7210	7209.36	0.99	40	7636	7422	7146	6932	6656	7530	7040	88	2160	500	5190	10	1	17109680	1232	1.74	0.74	12	0.00	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.22	N	092460	500	88 억	168766	N	N	N	N
122	20240710	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7210	290	2	4.19	640654300	89238	511.60	6970	7360	6870	8990	4850	6920	7179.16	0.91	13835	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1234	1.75	0.74	12	0.52	4130.00	9773.00	7670	20240702	-6.00	5380	20231004	34.01	7670	-6.00	20240702	5560	29.68	20240201	7670	-6.00	20240702	5380	34.01	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
123	20240710	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	280	2	4.05	574557770	80059	458.97	6970	7360	6870	8990	4850	6920	7176.68	0.91	14059	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1232	1.74	0.74	12	0.47	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
124	20240710	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7220	300	2	4.34	544735970	75918	435.23	6970	7360	6870	8990	4850	6920	7175.32	0.91	13995	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1235	1.75	0.74	12	0.44	4130.00	9773.00	7670	20240702	-5.87	5380	20231004	34.20	7670	-5.87	20240702	5560	29.86	20240201	7670	-5.87	20240702	5380	34.20	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
125	20240710	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	360	2	5.20	395685140	55215	316.55	6970	7360	6870	8990	4850	6920	7166.26	0.91	11267	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1246	1.76	0.74	12	0.32	4130.00	9773.00	7670	20240702	-5.08	5380	20231004	35.32	7670	-5.08	20240702	5560	30.94	20240201	7670	-5.08	20240702	5380	35.32	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
126	20240710	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	260	2	3.76	153634950	21767	124.79	6970	7180	6870	8990	4850	6920	7058.16	0.91	731	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1228	1.74	0.73	12	0.13	4130.00	9773.00	7670	20240702	-6.39	5380	20231004	33.46	7670	-6.39	20240702	5560	29.14	20240201	7670	-6.39	20240702	5380	33.46	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
127	20240710	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	190	2	2.75	106917560	15225	87.28	6970	7160	6870	8990	4850	6920	7022.50	0.91	1152	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1216	1.72	0.73	12	0.09	4130.00	9773.00	7670	20240702	-7.30	5380	20231004	32.16	7670	-7.30	20240702	5560	27.88	20240201	7670	-7.30	20240702	5380	32.16	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
128	20240710	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7020	100	2	1.45	43788350	6294	36.08	6970	7040	6870	8990	4850	6920	6957.16	0.91	-1797	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1201	1.70	0.72	12	0.04	4130.00	9773.00	7670	20240702	-8.47	5380	20231004	30.48	7670	-8.47	20240702	5560	26.26	20240201	7670	-8.47	20240702	5380	30.48	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
129	20240710	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6960	40	2	0.58	2481060	358	2.05	6970	6970	6870	8990	4850	6920	6930.34	0.91	-145	7100	7010	6950	6860	6800	6980	6830	88	2070	500	4980	10	1	17109680	1191	1.69	0.71	12	0.00	4130.00	9773.00	7670	20240702	-9.26	5380	20231004	29.37	7670	-9.26	20240702	5560	25.18	20240201	7670	-9.26	20240702	5380	29.37	20231004	2.22	N	092460	500	88 억	155122	N	N	N	N
130	20240709	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6920	-60	5	-0.86	120940430	17443	49.25	7040	7040	6890	9070	4890	6980	6933.61	0.95	-7595	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1184	1.68	0.71	12	0.10	4130.00	9773.00	7670	20240702	-9.78	5380	20231004	28.62	7670	-9.78	20240702	5560	24.46	20240201	7670	-9.78	20240702	5380	28.62	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
131	20240709	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6920	-60	5	-0.86	106592080	15371	43.40	7040	7040	6890	9070	4890	6980	6934.62	0.95	-6260	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1184	1.68	0.71	12	0.09	4130.00	9773.00	7670	20240702	-9.78	5380	20231004	28.62	7670	-9.78	20240702	5560	24.46	20240201	7670	-9.78	20240702	5380	28.62	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
132	20240709	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6930	-50	5	-0.72	77086010	11098	31.34	7040	7040	6890	9070	4890	6980	6945.94	0.95	-5955	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1186	1.68	0.71	12	0.06	4130.00	9773.00	7670	20240702	-9.65	5380	20231004	28.81	7670	-9.65	20240702	5560	24.64	20240201	7670	-9.65	20240702	5380	28.81	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
133	20240709	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6930	-50	5	-0.72	72091860	10375	29.29	7040	7040	6890	9070	4890	6980	6948.61	0.95	-5845	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1186	1.68	0.71	12	0.06	4130.00	9773.00	7670	20240702	-9.65	5380	20231004	28.81	7670	-9.65	20240702	5560	24.64	20240201	7670	-9.65	20240702	5380	28.81	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
134	20240709	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6980	0	3	0.00	48548020	6970	19.68	7040	7040	6920	9070	4890	6980	6965.28	0.95	-3993	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1194	1.69	0.71	12	0.04	4130.00	9773.00	7670	20240702	-9.00	5380	20231004	29.74	7670	-9.00	20240702	5560	25.54	20240201	7670	-9.00	20240702	5380	29.74	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
135	20240709	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	-10	5	-0.14	28671310	4105	11.59	7040	7040	6920	9070	4890	6980	6984.48	0.95	-2713	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1193	1.69	0.71	12	0.02	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
136	20240709	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	-10	5	-0.14	23909830	3422	9.66	7040	7040	6920	9070	4890	6980	6987.09	0.95	-2059	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1193	1.69	0.71	12	0.02	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
137	20240709	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7030	50	2	0.72	3325770	476	1.34	7040	7040	6920	9070	4890	6980	6986.91	0.95	15	7180	7080	6940	6840	6700	7130	6890	88	2090	500	5020	10	1	17109680	1203	1.70	0.72	12	0.00	4130.00	9773.00	7670	20240702	-8.34	5380	20231004	30.67	7670	-8.34	20240702	5560	26.44	20240201	7670	-8.34	20240702	5380	30.67	20231004	2.20	N	092460	500	88 억	162711	N	N	N	N
138	20240708	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6980	170	2	2.50	245896850	35416	74.07	6800	7040	6800	8850	4770	6810	6942.57	0.94	2303	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1194	1.69	0.71	12	0.21	4130.00	9773.00	7670	20240702	-9.00	5380	20231004	29.74	7670	-9.00	20240702	5560	25.54	20240201	7670	-9.00	20240702	5380	29.74	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
139	20240708	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	190	2	2.79	222884550	32120	67.18	6800	7040	6800	8850	4770	6810	6939.12	0.94	2476	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1198	1.69	0.72	12	0.19	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
140	20240708	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6990	180	2	2.64	216561460	31214	65.28	6800	7040	6800	8850	4770	6810	6937.96	0.94	2283	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1196	1.69	0.72	12	0.18	4130.00	9773.00	7670	20240702	-8.87	5380	20231004	29.93	7670	-8.87	20240702	5560	25.72	20240201	7670	-8.87	20240702	5380	29.93	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
141	20240708	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7010	200	2	2.94	183597540	26490	55.40	6800	7040	6800	8850	4770	6810	6930.82	0.94	1732	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1199	1.70	0.72	12	0.15	4130.00	9773.00	7670	20240702	-8.60	5380	20231004	30.30	7670	-8.60	20240702	5560	26.08	20240201	7670	-8.60	20240702	5380	30.30	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
142	20240708	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6950	140	2	2.06	160556020	23201	48.52	6800	7000	6800	8850	4770	6810	6920.22	0.94	2822	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1189	1.68	0.71	12	0.14	4130.00	9773.00	7670	20240702	-9.39	5380	20231004	29.18	7670	-9.39	20240702	5560	25.00	20240201	7670	-9.39	20240702	5380	29.18	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
143	20240708	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6960	150	2	2.20	120070680	17399	36.39	6800	6970	6800	8850	4770	6810	6901.01	0.94	2886	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1191	1.69	0.71	12	0.10	4130.00	9773.00	7670	20240702	-9.26	5380	20231004	29.37	7670	-9.26	20240702	5560	25.18	20240201	7670	-9.26	20240702	5380	29.37	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
144	20240708	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	160	2	2.35	89726160	13027	27.25	6800	6970	6800	8850	4770	6810	6887.71	0.94	3645	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1193	1.69	0.71	12	0.08	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
145	20240708	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6880	70	2	1.03	15579160	2289	4.79	6800	6880	6800	8850	4770	6810	6806.10	0.94	1615	7116	6962	6876	6722	6636	6920	6680	88	2040	500	4900	10	1	17109680	1177	1.67	0.70	12	0.01	4130.00	9773.00	7670	20240702	-10.30	5380	20231004	27.88	7670	-10.30	20240702	5560	23.74	20240201	7670	-10.30	20240702	5380	27.88	20231004	2.19	N	092460	500	88 억	160403	N	N	N	N
146	20240705	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6810	-190	5	-2.71	324534200	47302	199.09	7030	7030	6790	9100	4900	7000	6861.06	1.02	-13421	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1165	1.65	0.70	12	0.28	4130.00	9773.00	7670	20240702	-11.21	5380	20231004	26.58	7670	-11.21	20240702	5560	22.48	20240201	7670	-11.21	20240702	5380	26.58	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
147	20240705	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	-160	5	-2.29	301960100	43991	185.16	7030	7030	6790	9100	4900	7000	6864.13	1.02	-13346	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1170	1.66	0.70	12	0.26	4130.00	9773.00	7670	20240702	-10.82	5380	20231004	27.14	7670	-10.82	20240702	5560	23.02	20240201	7670	-10.82	20240702	5380	27.14	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
148	20240705	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6860	-140	5	-2.00	271046750	39469	166.12	7030	7030	6790	9100	4900	7000	6867.33	1.02	-11423	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1174	1.66	0.70	12	0.23	4130.00	9773.00	7670	20240702	-10.56	5380	20231004	27.51	7670	-10.56	20240702	5560	23.38	20240201	7670	-10.56	20240702	5380	27.51	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
149	20240705	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6820	-180	5	-2.57	241330580	35127	147.85	7030	7030	6790	9100	4900	7000	6870.23	1.02	-9474	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1167	1.65	0.70	12	0.21	4130.00	9773.00	7670	20240702	-11.08	5380	20231004	26.77	7670	-11.08	20240702	5560	22.66	20240201	7670	-11.08	20240702	5380	26.77	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
150	20240705	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6870	-130	5	-1.86	106670270	15406	64.84	7030	7030	6850	9100	4900	7000	6923.94	1.02	-5604	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1175	1.66	0.70	12	0.09	4130.00	9773.00	7670	20240702	-10.43	5380	20231004	27.70	7670	-10.43	20240702	5560	23.56	20240201	7670	-10.43	20240702	5380	27.70	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
151	20240705	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6880	-120	5	-1.71	86705310	12500	52.61	7030	7030	6870	9100	4900	7000	6936.42	1.02	-5502	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1177	1.67	0.70	12	0.07	4130.00	9773.00	7670	20240702	-10.30	5380	20231004	27.88	7670	-10.30	20240702	5560	23.74	20240201	7670	-10.30	20240702	5380	27.88	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
152	20240705	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6910	-90	5	-1.29	47480210	6824	28.72	7030	7030	6890	9100	4900	7000	6957.83	1.02	-3952	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1182	1.67	0.71	12	0.04	4130.00	9773.00	7670	20240702	-9.91	5380	20231004	28.44	7670	-9.91	20240702	5560	24.28	20240201	7670	-9.91	20240702	5380	28.44	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
153	20240705	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6980	-20	5	-0.29	11171710	1593	6.70	7030	7030	6960	9100	4900	7000	7013.00	1.02	-1470	7180	7090	6980	6890	6780	7035	6835	88	2100	500	5040	10	1	17109680	1194	1.69	0.71	12	0.01	4130.00	9773.00	7670	20240702	-9.00	5380	20231004	29.74	7670	-9.00	20240702	5560	25.54	20240201	7670	-9.00	20240702	5380	29.74	20231004	2.19	N	092460	500	88 억	173822	N	N	N	N
154	20240704	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	30	2	0.43	164330750	23604	16.91	7070	7070	6870	9060	4880	6970	6961.76	1.04	-4490	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1198	1.69	0.72	12	0.14	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
155	20240704	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7030	60	2	0.86	161558970	23208	16.63	7070	7070	6870	9060	4880	6970	6961.35	1.04	-4323	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1203	1.70	0.72	12	0.14	4130.00	9773.00	7670	20240702	-8.34	5380	20231004	30.67	7670	-8.34	20240702	5560	26.44	20240201	7670	-8.34	20240702	5380	30.67	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
156	20240704	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7030	60	2	0.86	158630630	22790	16.33	7070	7070	6870	9060	4880	6970	6960.54	1.04	-4206	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1203	1.70	0.72	12	0.13	4130.00	9773.00	7670	20240702	-8.34	5380	20231004	30.67	7670	-8.34	20240702	5560	26.44	20240201	7670	-8.34	20240702	5380	30.67	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
157	20240704	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	30	2	0.43	141465460	20336	14.57	7070	7070	6870	9060	4880	6970	6956.41	1.04	-3759	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1198	1.69	0.72	12	0.12	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
158	20240704	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	0	3	0.00	131919100	18966	13.59	7070	7070	6870	9060	4880	6970	6955.56	1.04	-3028	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1193	1.69	0.71	12	0.11	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
159	20240704	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	70	2	1.00	106132310	15284	10.95	7070	7070	6870	9060	4880	6970	6944.01	1.04	-1618	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1205	1.70	0.72	12	0.09	4130.00	9773.00	7670	20240702	-8.21	5380	20231004	30.86	7670	-8.21	20240702	5560	26.62	20240201	7670	-8.21	20240702	5380	30.86	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
160	20240704	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6900	-70	5	-1.00	69317030	10017	7.18	7070	7070	6870	9060	4880	6970	6919.94	1.04	-1562	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1181	1.67	0.71	12	0.06	4130.00	9773.00	7670	20240702	-10.04	5380	20231004	28.25	7670	-10.04	20240702	5560	24.10	20240201	7670	-10.04	20240702	5380	28.25	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
161	20240704	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6990	20	2	0.29	7545070	1072	0.77	7070	7070	6980	9060	4880	6970	7038.31	1.04	-320	7456	7212	7036	6792	6616	7125	6705	88	2090	500	5010	10	1	17109680	1196	1.69	0.72	12	0.01	4130.00	9773.00	7670	20240702	-8.87	5380	20231004	29.93	7670	-8.87	20240702	5560	25.72	20240201	7670	-8.87	20240702	5380	29.93	20231004	2.07	N	092460	500	88 억	177839	N	N	N	N
162	20240703	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	-280	5	-3.86	981347660	139526	102.88	7280	7280	6860	9420	5080	7250	7033.55	1.13	-22328	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1193	1.69	0.71	12	0.82	4130.00	9773.00	7670	20240702	-9.13	5380	20231004	29.55	7670	-9.13	20240702	5560	25.36	20240201	7670	-9.13	20240702	5380	29.55	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
163	20240703	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6870	-380	5	-5.24	951618650	135230	99.71	7280	7280	6860	9420	5080	7250	7037.04	1.13	-21797	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1175	1.66	0.70	12	0.79	4130.00	9773.00	7670	20240702	-10.43	5380	20231004	27.70	7670	-10.43	20240702	5560	23.56	20240201	7670	-10.43	20240702	5380	27.70	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
164	20240703	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6890	-360	5	-4.97	866127370	122832	90.57	7280	7280	6880	9420	5080	7250	7051.32	1.13	-20843	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1179	1.67	0.71	12	0.72	4130.00	9773.00	7670	20240702	-10.17	5380	20231004	28.07	7670	-10.17	20240702	5560	23.92	20240201	7670	-10.17	20240702	5380	28.07	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
165	20240703	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7010	-240	5	-3.31	689592430	97348	71.78	7280	7280	6980	9420	5080	7250	7083.79	1.13	-16855	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1199	1.70	0.72	12	0.57	4130.00	9773.00	7670	20240702	-8.60	5380	20231004	30.30	7670	-8.60	20240702	5560	26.08	20240201	7670	-8.60	20240702	5380	30.30	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
166	20240703	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	-250	5	-3.45	639149590	90152	66.47	7280	7280	6980	9420	5080	7250	7089.69	1.13	-12129	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1198	1.69	0.72	12	0.53	4130.00	9773.00	7670	20240702	-8.74	5380	20231004	30.11	7670	-8.74	20240702	5560	25.90	20240201	7670	-8.74	20240702	5380	30.11	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
167	20240703	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7030	-220	5	-3.03	469148470	65896	48.59	7280	7280	7030	9420	5080	7250	7119.53	1.13	-11549	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1203	1.70	0.72	12	0.39	4130.00	9773.00	7670	20240702	-8.34	5380	20231004	30.67	7670	-8.34	20240702	5560	26.44	20240201	7670	-8.34	20240702	5380	30.67	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
168	20240703	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-210	5	-2.90	274988720	38500	28.39	7280	7280	7040	9420	5080	7250	7142.56	1.13	-3758	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1205	1.70	0.72	12	0.23	4130.00	9773.00	7670	20240702	-8.21	5380	20231004	30.86	7670	-8.21	20240702	5560	26.62	20240201	7670	-8.21	20240702	5380	30.86	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
169	20240703	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7130	-120	5	-1.66	27786240	3875	2.86	7280	7280	7110	9420	5080	7250	7170.64	1.13	1023	7856	7552	7366	7062	6876	7460	6970	88	2170	500	5220	10	1	17109680	1220	1.73	0.73	12	0.02	4130.00	9773.00	7670	20240702	-7.04	5380	20231004	32.53	7670	-7.04	20240702	5560	28.24	20240201	7670	-7.04	20240702	5380	32.53	20231004	1.96	N	092460	500	88 억	193636	N	N	N	N
170	20240702	160701	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7250	-310	5	-4.10	994930210	135461	69.08	7560	7670	7180	9820	5300	7560	7345.27	1.25	-22026	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1240	1.76	0.74	12	0.79	4130.00	9773.00	7670	20240702	-5.48	5380	20231004	34.76	7670	-5.48	20240702	5560	30.40	20240201	7670	-5.48	20240702	5380	34.76	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
171	20240702	150702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7230	-330	5	-4.37	958185330	130385	66.49	7560	7670	7180	9820	5300	7560	7348.89	1.25	-23489	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1237	1.75	0.74	12	0.76	4130.00	9773.00	7670	20240702	-5.74	5380	20231004	34.39	7670	-5.74	20240702	5560	30.04	20240201	7670	-5.74	20240702	5380	34.39	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
172	20240702	140702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7200	-360	5	-4.76	794743240	107776	54.96	7560	7670	7190	9820	5300	7560	7374.03	1.25	-23529	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1232	1.74	0.74	12	0.63	4130.00	9773.00	7670	20240702	-6.13	5380	20231004	33.83	7670	-6.13	20240702	5560	29.50	20240201	7670	-6.13	20240702	5380	33.83	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
173	20240702	130702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7320	-240	5	-3.17	663453260	89654	45.72	7560	7670	7260	9820	5300	7560	7400.15	1.25	-25198	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1252	1.77	0.75	12	0.52	4130.00	9773.00	7670	20240702	-4.56	5380	20231004	36.06	7670	-4.56	20240702	5560	31.65	20240201	7670	-4.56	20240702	5380	36.06	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
174	20240702	120703	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7350	-210	5	-2.78	519932030	70002	35.70	7560	7670	7330	9820	5300	7560	7427.39	1.25	-23410	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1258	1.78	0.75	12	0.41	4130.00	9773.00	7670	20240702	-4.17	5380	20231004	36.62	7670	-4.17	20240702	5560	32.19	20240201	7670	-4.17	20240702	5380	36.62	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
175	20240702	110702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7410	-150	5	-1.98	444191260	59755	30.47	7560	7670	7330	9820	5300	7560	7433.54	1.25	-18089	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1268	1.79	0.76	12	0.35	4130.00	9773.00	7670	20240702	-3.39	5380	20231004	37.73	7670	-3.39	20240702	5560	33.27	20240201	7670	-3.39	20240702	5380	37.73	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
176	20240702	100702	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7390	-170	5	-2.25	297736630	40020	20.41	7560	7670	7350	9820	5300	7560	7439.70	1.25	-11477	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1264	1.79	0.76	12	0.23	4130.00	9773.00	7670	20240702	-3.65	5380	20231004	37.36	7670	-3.65	20240702	5560	32.91	20240201	7670	-3.65	20240702	5380	37.36	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
177	20240702	090703	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7480	-80	5	-1.06	76797170	10166	5.18	7560	7670	7470	9820	5300	7560	7554.32	1.25	-5857	8026	7792	7406	7172	6786	7910	7290	88	2260	500	5440	10	1	17109680	1280	1.81	0.77	12	0.06	4130.00	9773.00	7670	20240702	-2.48	5380	20231004	39.03	7670	-2.48	20240702	5560	34.53	20240201	7670	-2.48	20240702	5380	39.03	20231004	1.97	N	092460	500	88 억	214660	N	N	N	N
178	20240701	160700	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7560	500	2	7.08	1435203870	194937	291.19	7080	7640	7020	9170	4950	7060	7362.20	1.18	12598	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1293	1.83	0.77	12	1.14	4130.00	9773.00	7640	20240701	-1.05	5380	20231004	40.52	7640	-1.05	20240701	5560	35.97	20240201	7640	-1.05	20240701	5380	40.52	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
179	20240701	150701	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7520	460	2	6.52	1309249360	178231	266.24	7080	7640	7020	9170	4950	7060	7345.80	1.18	15448	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1287	1.82	0.77	12	1.04	4130.00	9773.00	7640	20240701	-1.57	5380	20231004	39.78	7640	-1.57	20240701	5560	35.25	20240201	7640	-1.57	20240701	5380	39.78	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
180	20240701	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7350	290	2	4.11	850427480	117066	174.87	7080	7430	7020	9170	4950	7060	7264.51	1.18	7094	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1258	1.78	0.75	12	0.68	4130.00	9773.00	7550	20230713	-2.65	5380	20231004	36.62	7470	-1.61	20240516	5560	32.19	20240201	7550	-2.65	20230713	5380	36.62	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
181	20240701	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	360	2	5.10	745085560	102792	153.55	7080	7430	7020	9170	4950	7060	7248.48	1.18	8783	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1270	1.80	0.76	12	0.60	4130.00	9773.00	7550	20230713	-1.72	5380	20231004	37.92	7470	-0.67	20240516	5560	33.45	20240201	7550	-1.72	20230713	5380	37.92	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
182	20240701	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7340	280	2	3.97	562121440	77990	116.50	7080	7350	7020	9170	4950	7060	7207.61	1.18	-9364	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1256	1.78	0.75	12	0.46	4130.00	9773.00	7550	20230713	-2.78	5380	20231004	36.43	7470	-1.74	20240516	5560	32.01	20240201	7550	-2.78	20230713	5380	36.43	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
183	20240701	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7250	190	2	2.69	460349470	64094	95.74	7080	7320	7020	9170	4950	7060	7182.41	1.18	-3966	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1240	1.76	0.74	12	0.37	4130.00	9773.00	7550	20230713	-3.97	5380	20231004	34.76	7470	-2.95	20240516	5560	30.40	20240201	7550	-3.97	20230713	5380	34.76	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
184	20240701	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	140	2	1.98	327217870	45748	68.34	7080	7280	7020	9170	4950	7060	7152.62	1.18	-4764	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1232	1.74	0.74	12	0.27	4130.00	9773.00	7550	20230713	-4.64	5380	20231004	33.83	7470	-3.61	20240516	5560	29.50	20240201	7550	-4.64	20230713	5380	33.83	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N
185	20240701	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	50	2	0.71	51557050	7266	10.85	7080	7160	7020	9170	4950	7060	7095.66	1.18	-824	7513	7286	7143	6916	6773	7215	6845	88	2110	500	5080	10	1	17109680	1216	1.72	0.73	12	0.04	4130.00	9773.00	7550	20230713	-5.83	5380	20231004	32.16	7470	-4.82	20240516	5560	27.88	20240201	7550	-5.83	20230713	5380	32.16	20231004	1.93	N	092460	500	88 억	202047	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History