KissMeData/333430/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 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	20240731	161206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-90	5	-2.29	1375982965	349832	144.61	3875	4040	3810	5100	2755	3930	3933.53	2.42	-2809	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1180	30.72	3.10	12	1.14	125.00	1237.00	4755	20230810	-19.24	2625	20231227	46.29	4040	-4.95	20240731	2670	43.82	20240226	4755	-19.24	20230810	2625	46.29	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
3	20240731	151224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-90	5	-2.29	1352702705	343775	142.10	3875	4040	3810	5100	2755	3930	3934.85	2.42	-4065	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1180	30.72	3.10	12	1.12	125.00	1237.00	4755	20230810	-19.24	2625	20231227	46.29	4040	-4.95	20240731	2670	43.82	20240226	4755	-19.24	20230810	2625	46.29	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
4	20240731	141223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-55	5	-1.40	420661695	107480	44.43	3875	3980	3840	5100	2755	3930	3913.86	2.42	23699	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1191	31.00	3.13	12	0.35	125.00	1237.00	4755	20230810	-18.51	2625	20231227	47.62	3980	-2.64	20240731	2670	45.13	20240226	4755	-18.51	20230810	2625	47.62	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
5	20240731	131219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3925	-5	5	-0.13	282274300	71679	29.63	3875	3980	3875	5100	2755	3930	3938.03	2.42	16776	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1206	31.40	3.17	12	0.23	125.00	1237.00	4755	20230810	-17.46	2625	20231227	49.52	3980	-1.38	20240731	2670	47.00	20240226	4755	-17.46	20230810	2625	49.52	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
6	20240731	121217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3975	45	2	1.15	232316965	59044	24.41	3875	3980	3875	5100	2755	3930	3934.64	2.42	14462	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1221	31.80	3.21	12	0.19	125.00	1237.00	4755	20230810	-16.40	2625	20231227	51.43	3980	-0.13	20240731	2670	48.88	20240226	4755	-16.40	20230810	2625	51.43	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
7	20240731	111221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	0	3	0.00	177512470	45179	18.68	3875	3965	3875	5100	2755	3930	3929.09	2.42	13264	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1208	31.44	3.18	12	0.15	125.00	1237.00	4755	20230810	-17.35	2625	20231227	49.71	3965	-0.88	20240731	2670	47.19	20240226	4755	-17.35	20230810	2625	49.71	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
8	20240731	101217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	5	2	0.13	99415560	25322	10.47	3875	3965	3875	5100	2755	3930	3926.05	2.42	10542	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1209	31.48	3.18	12	0.08	125.00	1237.00	4755	20230810	-17.25	2625	20231227	49.90	3965	-0.76	20240731	2670	47.38	20240226	4755	-17.25	20230810	2625	49.90	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
9	20240731	091215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	-30	5	-0.76	27126655	6918	2.86	3875	3965	3875	5100	2755	3930	3921.17	2.42	2160	4076	4002	3886	3812	3696	4040	3850	31	1170	100	2750	5	1	30726747	1198	31.20	3.15	12	0.02	125.00	1237.00	4755	20230810	-17.98	2625	20231227	48.57	3965	-1.64	20240731	2670	46.07	20240226	4755	-17.98	20230810	2625	48.57	20231227	0.87	N	333430	100	30 억	742211	N	N	N	N
10	20240730	161146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	30	2	0.77	932895770	239019	106.32	3840	3960	3770	5070	2730	3900	3902.95	2.42	-1147	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1208	31.44	3.18	12	0.78	125.00	1237.00	4755	20230810	-17.35	2625	20231227	49.71	3960	-0.76	20240730	2670	47.19	20240226	4755	-17.35	20230810	2625	49.71	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
11	20240730	151211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	20	2	0.51	826757060	212069	94.33	3840	3945	3770	5070	2730	3900	3898.53	2.42	-9481	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1204	31.36	3.17	12	0.69	125.00	1237.00	4755	20230810	-17.56	2625	20231227	49.33	3945	-0.63	20240730	2670	46.82	20240226	4755	-17.56	20230810	2625	49.33	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
12	20240730	141154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3890	-10	5	-0.26	729395710	187273	83.30	3840	3945	3770	5070	2730	3900	3894.83	2.42	-15202	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1195	31.12	3.14	12	0.61	125.00	1237.00	4755	20230810	-18.19	2625	20231227	48.19	3945	-1.39	20240730	2670	45.69	20240226	4755	-18.19	20230810	2625	48.19	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
13	20240730	131201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	0	3	0.00	693154850	177987	79.17	3840	3945	3770	5070	2730	3900	3894.41	2.42	-20390	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1198	31.20	3.15	12	0.58	125.00	1237.00	4755	20230810	-17.98	2625	20231227	48.57	3945	-1.14	20240730	2670	46.07	20240226	4755	-17.98	20230810	2625	48.57	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
14	20240730	121153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	20	2	0.51	658726765	169175	75.25	3840	3945	3770	5070	2730	3900	3893.76	2.42	-21071	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1204	31.36	3.17	12	0.55	125.00	1237.00	4755	20230810	-17.56	2625	20231227	49.33	3945	-0.63	20240730	2670	46.82	20240226	4755	-17.56	20230810	2625	49.33	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
15	20240730	111201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	20	2	0.51	380469970	98177	43.67	3840	3940	3770	5070	2730	3900	3875.35	2.42	-11511	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1204	31.36	3.17	12	0.32	125.00	1237.00	4755	20230810	-17.56	2625	20231227	49.33	3940	-0.51	20240730	2670	46.82	20240226	4755	-17.56	20230810	2625	49.33	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
16	20240730	101210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3840	-60	5	-1.54	164483180	42793	19.03	3840	3920	3770	5070	2730	3900	3843.69	2.42	-8344	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1180	30.72	3.10	12	0.14	125.00	1237.00	4755	20230810	-19.24	2625	20231227	46.29	3935	-2.41	20240729	2670	43.82	20240226	4755	-19.24	20230810	2625	46.29	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
17	20240730	091212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	-15	5	-0.38	28593860	7427	3.30	3840	3890	3820	5070	2730	3900	3849.99	2.42	1096	4040	3970	3865	3795	3690	4005	3830	31	1170	100	2730	5	1	30726747	1194	31.08	3.14	12	0.02	125.00	1237.00	4755	20230810	-18.30	2625	20231227	48.00	3935	-1.27	20240729	2670	45.51	20240226	4755	-18.30	20230810	2625	48.00	20231227	0.93	N	333430	100	30 억	742669	N	N	N	N
18	20240729	161146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3900	45	2	1.17	865993990	224560	20.45	3835	3935	3760	5010	2700	3855	3856.38	2.33	18936	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1198	31.20	3.15	12	0.73	125.00	1237.00	4755	20230810	-17.98	2625	20231227	48.57	3935	-0.89	20240729	2670	46.07	20240226	4755	-17.98	20230810	2625	48.57	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
19	20240729	151202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	30	2	0.78	804093650	208671	19.00	3835	3935	3760	5010	2700	3855	3853.40	2.33	21518	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1194	31.08	3.14	12	0.68	125.00	1237.00	4755	20230810	-18.30	2625	20231227	48.00	3935	-1.27	20240729	2670	45.51	20240226	4755	-18.30	20230810	2625	48.00	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
20	20240729	141210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3865	10	2	0.26	718866105	186643	17.00	3835	3935	3760	5010	2700	3855	3851.55	2.33	14382	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1188	30.92	3.12	12	0.61	125.00	1237.00	4755	20230810	-18.72	2625	20231227	47.24	3935	-1.78	20240729	2670	44.76	20240226	4755	-18.72	20230810	2625	47.24	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
21	20240729	131206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	5	2	0.13	681441110	176966	16.11	3835	3935	3760	5010	2700	3855	3850.69	2.33	10737	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1186	30.88	3.12	12	0.58	125.00	1237.00	4755	20230810	-18.82	2625	20231227	47.05	3935	-1.91	20240729	2670	44.57	20240226	4755	-18.82	20230810	2625	47.05	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
22	20240729	121207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3870	15	2	0.39	618791040	160681	14.63	3835	3935	3760	5010	2700	3855	3851.05	2.33	1475	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1189	30.96	3.13	12	0.52	125.00	1237.00	4755	20230810	-18.61	2625	20231227	47.43	3935	-1.65	20240729	2670	44.94	20240226	4755	-18.61	20230810	2625	47.43	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
23	20240729	111154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3880	25	2	0.65	555723555	144341	13.14	3835	3935	3760	5010	2700	3855	3850.07	2.33	-4096	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1192	31.04	3.14	12	0.47	125.00	1237.00	4755	20230810	-18.40	2625	20231227	47.81	3935	-1.40	20240729	2670	45.32	20240226	4755	-18.40	20230810	2625	47.81	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
24	20240729	101152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	30	2	0.78	467766070	121704	11.08	3835	3935	3760	5010	2700	3855	3843.46	2.33	526	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1194	31.08	3.14	12	0.40	125.00	1237.00	4755	20230810	-18.30	2625	20231227	48.00	3935	-1.27	20240729	2670	45.51	20240226	4755	-18.30	20230810	2625	48.00	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
25	20240729	091150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3800	-55	5	-1.43	183671410	48331	4.40	3835	3845	3760	5010	2700	3855	3800.12	2.33	8646	4071	3962	3791	3682	3511	4017	3737	31	1155	100	2690	5	1	30726747	1168	30.40	3.07	12	0.16	125.00	1237.00	4755	20230810	-20.08	2625	20231227	44.76	3900	-2.56	20240726	2670	42.32	20240226	4755	-20.08	20230810	2625	44.76	20231227	1.01	N	333430	100	30 억	716990	N	N	N	N
26	20240726	161132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	250	2	6.93	4163183685	1095744	524.58	3620	3900	3620	4685	2525	3605	3799.37	2.59	-72179	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1185	30.84	3.12	12	3.57	125.00	1237.00	4755	20230810	-18.93	2625	20231227	46.86	3900	-1.15	20240726	2670	44.38	20240226	4755	-18.93	20230810	2625	46.86	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
27	20240726	151145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	230	2	6.38	4085349925	1075537	514.91	3620	3900	3620	4685	2525	3605	3798.43	2.59	-69369	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1178	30.68	3.10	12	3.50	125.00	1237.00	4755	20230810	-19.35	2625	20231227	46.10	3900	-1.67	20240726	2670	43.63	20240226	4755	-19.35	20230810	2625	46.10	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
28	20240726	141145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3770	165	2	4.58	3005866795	795610	380.90	3620	3870	3620	4685	2525	3605	3778.07	2.59	-98457	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1158	30.16	3.05	12	2.59	125.00	1237.00	4755	20230810	-20.72	2625	20231227	43.62	3870	-2.58	20240726	2670	41.20	20240226	4755	-20.72	20230810	2625	43.62	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
29	20240726	131145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3755	150	2	4.16	2815550445	745227	356.77	3620	3870	3620	4685	2525	3605	3778.11	2.59	-92372	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1154	30.04	3.04	12	2.43	125.00	1237.00	4755	20230810	-21.03	2625	20231227	43.05	3870	-2.97	20240726	2670	40.64	20240226	4755	-21.03	20230810	2625	43.05	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
30	20240726	121151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3755	150	2	4.16	2625069395	694480	332.48	3620	3870	3620	4685	2525	3605	3779.91	2.59	-103546	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1154	30.04	3.04	12	2.26	125.00	1237.00	4755	20230810	-21.03	2625	20231227	43.05	3870	-2.97	20240726	2670	40.64	20240226	4755	-21.03	20230810	2625	43.05	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
31	20240726	111150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3725	120	2	3.33	514704740	138598	66.35	3620	3760	3620	4685	2525	3605	3713.65	2.59	-5773	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1145	29.80	3.01	12	0.45	125.00	1237.00	4755	20230810	-21.66	2625	20231227	41.90	3760	-0.93	20240726	2670	39.51	20240226	4755	-21.66	20230810	2625	41.90	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
32	20240726	101143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3715	110	2	3.05	321034390	86594	41.46	3620	3760	3620	4685	2525	3605	3707.35	2.59	-2586	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1141	29.72	3.00	12	0.28	125.00	1237.00	4755	20230810	-21.87	2625	20231227	41.52	3760	-1.20	20240726	2670	39.14	20240226	4755	-21.87	20230810	2625	41.52	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
33	20240726	091142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3755	150	2	4.16	92976930	24994	11.97	3620	3755	3620	4685	2525	3605	3719.97	2.59	4653	3798	3701	3633	3536	3468	3750	3585	31	1080	100	2520	5	1	30726747	1154	30.04	3.04	12	0.08	125.00	1237.00	4755	20230810	-21.03	2625	20231227	43.05	3755	0.00	20240726	2670	40.64	20240226	4755	-21.03	20230810	2625	43.05	20231227	1.09	N	333430	100	30 억	797079	N	N	N	N
34	20240725	161140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3605	-85	5	-2.30	757934320	207572	97.24	3595	3730	3565	4795	2585	3690	3651.48	2.56	9250	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1108	28.84	2.91	12	0.68	125.00	1237.00	4755	20230810	-24.19	2625	20231227	37.33	3730	-3.35	20240725	2670	35.02	20240226	4755	-24.19	20230810	2625	37.33	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
35	20240725	151154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-80	5	-2.17	690435805	188836	88.46	3595	3730	3565	4795	2585	3690	3656.27	2.56	-3102	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1109	28.88	2.92	12	0.61	125.00	1237.00	4755	20230810	-24.08	2625	20231227	37.52	3730	-3.22	20240725	2670	35.21	20240226	4755	-24.08	20230810	2625	37.52	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
36	20240725	141149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	-20	5	-0.54	601841975	164415	77.02	3595	3730	3565	4795	2585	3690	3660.51	2.56	-3598	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1128	29.36	2.97	12	0.54	125.00	1237.00	4755	20230810	-22.82	2625	20231227	39.81	3730	-1.61	20240725	2670	37.45	20240226	4755	-22.82	20230810	2625	39.81	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
37	20240725	131142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3660	-30	5	-0.81	585301045	159895	74.90	3595	3730	3565	4795	2585	3690	3660.53	2.56	-4890	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1125	29.28	2.96	12	0.52	125.00	1237.00	4755	20230810	-23.03	2625	20231227	39.43	3730	-1.88	20240725	2670	37.08	20240226	4755	-23.03	20230810	2625	39.43	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
38	20240725	121147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3685	-5	5	-0.14	466856770	127926	59.93	3595	3730	3565	4795	2585	3690	3649.43	2.56	9006	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1132	29.48	2.98	12	0.42	125.00	1237.00	4755	20230810	-22.50	2625	20231227	40.38	3730	-1.21	20240725	2670	38.01	20240226	4755	-22.50	20230810	2625	40.38	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
39	20240725	111145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3705	15	2	0.41	391582240	107537	50.38	3595	3730	3565	4795	2585	3690	3641.37	2.56	10807	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1138	29.64	3.00	12	0.35	125.00	1237.00	4755	20230810	-22.08	2625	20231227	41.14	3730	-0.67	20240725	2670	38.76	20240226	4755	-22.08	20230810	2625	41.14	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
40	20240725	101138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-80	5	-2.17	220837005	61166	28.65	3595	3695	3565	4795	2585	3690	3610.45	2.56	10480	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1109	28.88	2.92	12	0.20	125.00	1237.00	4755	20230810	-24.08	2625	20231227	37.52	3710	-2.70	20240604	2670	35.21	20240226	4755	-24.08	20230810	2625	37.52	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
41	20240725	091134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3610	-80	5	-2.17	61673005	17157	8.04	3595	3630	3585	4795	2585	3690	3594.63	2.56	6165	3796	3742	3656	3602	3516	3770	3630	31	1105	100	2580	5	1	30726747	1109	28.88	2.92	12	0.06	125.00	1237.00	4755	20230810	-24.08	2625	20231227	37.52	3710	-2.70	20240604	2670	35.21	20240226	4755	-24.08	20230810	2625	37.52	20231227	1.08	N	333430	100	30 억	786639	N	N	N	N
42	20240724	161132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3690	25	2	0.68	777719325	213252	62.98	3655	3710	3570	4760	2570	3665	3646.95	2.40	47628	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1134	29.52	2.98	12	0.69	125.00	1237.00	4755	20230810	-22.40	2625	20231227	40.57	3710	0.00	20240604	2670	38.20	20240226	4755	-22.40	20230810	2625	40.57	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
43	20240724	151150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3700	35	2	0.95	737352680	202306	59.74	3655	3710	3570	4760	2570	3665	3644.74	2.40	47599	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1137	29.60	2.99	12	0.66	125.00	1237.00	4755	20230810	-22.19	2625	20231227	40.95	3710	0.00	20240604	2670	38.58	20240226	4755	-22.19	20230810	2625	40.95	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
44	20240724	141143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	5	2	0.14	579931710	159575	47.13	3655	3690	3570	4760	2570	3665	3634.23	2.40	26467	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1128	29.36	2.97	12	0.52	125.00	1237.00	4755	20230810	-22.82	2625	20231227	39.81	3710	-1.08	20240604	2670	37.45	20240226	4755	-22.82	20230810	2625	39.81	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
45	20240724	131149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3670	5	2	0.14	513820625	141550	41.80	3655	3680	3570	4760	2570	3665	3629.96	2.40	27979	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1128	29.36	2.97	12	0.46	125.00	1237.00	4755	20230810	-22.82	2625	20231227	39.81	3710	-1.08	20240604	2670	37.45	20240226	4755	-22.82	20230810	2625	39.81	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
46	20240724	121146	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3620	-45	5	-1.23	418648485	115442	34.09	3655	3680	3570	4760	2570	3665	3626.48	2.40	21593	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1112	28.96	2.93	12	0.38	125.00	1237.00	4755	20230810	-23.87	2625	20231227	37.90	3710	-2.43	20240604	2670	35.58	20240226	4755	-23.87	20230810	2625	37.90	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
47	20240724	111145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	-50	5	-1.36	385681690	106336	31.40	3655	3680	3570	4760	2570	3665	3627.01	2.40	16419	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1111	28.92	2.92	12	0.35	125.00	1237.00	4755	20230810	-23.97	2625	20231227	37.71	3710	-2.56	20240604	2670	35.39	20240226	4755	-23.97	20230810	2625	37.71	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
48	20240724	101211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3640	-25	5	-0.68	265852850	73159	21.61	3655	3680	3605	4760	2570	3665	3633.90	2.40	15073	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1118	29.12	2.94	12	0.24	125.00	1237.00	4755	20230810	-23.45	2625	20231227	38.67	3710	-1.89	20240604	2670	36.33	20240226	4755	-23.45	20230810	2625	38.67	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
49	20240724	091134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3675	10	2	0.27	76851825	21105	6.23	3655	3680	3620	4760	2570	3665	3641.40	2.40	5585	3775	3720	3615	3560	3455	3747	3587	31	1095	100	2560	5	1	30726747	1129	29.40	2.97	12	0.07	125.00	1237.00	4755	20230810	-22.71	2625	20231227	40.00	3710	-0.94	20240604	2670	37.64	20240226	4755	-22.71	20230810	2625	40.00	20231227	1.18	N	333430	100	30 억	738357	N	N	N	N
50	20240723	161125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3665	100	2	2.81	1203866580	331786	68.12	3550	3670	3510	4630	2500	3565	3628.31	2.28	22008	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1126	29.32	2.96	12	1.08	125.00	1237.00	4755	20230810	-22.92	2625	20231227	39.62	3710	-1.21	20240604	2670	37.27	20240226	4755	-22.92	20230810	2625	39.62	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
51	20240723	151155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3655	90	2	2.52	1144130445	315481	64.77	3550	3670	3510	4630	2500	3565	3626.62	2.28	20098	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1123	29.24	2.95	12	1.03	125.00	1237.00	4755	20230810	-23.13	2625	20231227	39.24	3710	-1.48	20240604	2670	36.89	20240226	4755	-23.13	20230810	2625	39.24	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
52	20240723	141129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3635	70	2	1.96	945436850	261150	53.62	3550	3670	3510	4630	2500	3565	3620.28	2.28	13289	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1117	29.08	2.94	12	0.85	125.00	1237.00	4755	20230810	-23.55	2625	20231227	38.48	3710	-2.02	20240604	2670	36.14	20240226	4755	-23.55	20230810	2625	38.48	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
53	20240723	131125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3625	60	2	1.68	874717950	241664	49.62	3550	3670	3510	4630	2500	3565	3619.56	2.28	4411	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1114	29.00	2.93	12	0.79	125.00	1237.00	4755	20230810	-23.76	2625	20231227	38.10	3710	-2.29	20240604	2670	35.77	20240226	4755	-23.76	20230810	2625	38.10	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
54	20240723	121134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3630	65	2	1.82	735888020	203511	41.78	3550	3670	3510	4630	2500	3565	3615.96	2.28	1588	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1115	29.04	2.93	12	0.66	125.00	1237.00	4755	20230810	-23.66	2625	20231227	38.29	3710	-2.16	20240604	2670	35.96	20240226	4755	-23.66	20230810	2625	38.29	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
55	20240723	111132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3615	50	2	1.40	669635885	185260	38.04	3550	3670	3510	4630	2500	3565	3614.57	2.28	1650	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1111	28.92	2.92	12	0.60	125.00	1237.00	4755	20230810	-23.97	2625	20231227	37.71	3710	-2.56	20240604	2670	35.39	20240226	4755	-23.97	20230810	2625	37.71	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
56	20240723	101126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3625	60	2	1.68	543818215	150600	30.92	3550	3670	3510	4630	2500	3565	3611.01	2.28	-5140	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1114	29.00	2.93	12	0.49	125.00	1237.00	4755	20230810	-23.76	2625	20231227	38.10	3710	-2.29	20240604	2670	35.77	20240226	4755	-23.76	20230810	2625	38.10	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
57	20240723	091140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	-10	5	-0.28	95115625	26737	5.49	3550	3595	3510	4630	2500	3565	3557.45	2.28	-95	3808	3686	3498	3376	3188	3747	3437	31	1065	100	2490	5	1	30726747	1092	28.44	2.87	12	0.09	125.00	1237.00	4755	20230810	-25.24	2625	20231227	35.43	3710	-4.18	20240604	2670	33.15	20240226	4755	-25.24	20230810	2625	35.43	20231227	1.35	N	333430	100	30 억	701419	N	N	N	N
58	20240722	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3565	170	2	5.01	1686468620	482980	35.55	3395	3620	3310	4410	2380	3395	3491.54	2.11	42545	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1095	28.52	2.88	12	1.57	125.00	1237.00	5030	20230714	-29.13	2625	20231227	35.81	3710	-3.91	20240604	2670	33.52	20240226	4755	-25.03	20230810	2625	35.81	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
59	20240722	151131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3550	155	2	4.57	1625882255	465992	34.30	3395	3620	3310	4410	2380	3395	3489.08	2.11	39539	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1091	28.40	2.87	12	1.52	125.00	1237.00	5030	20230714	-29.42	2625	20231227	35.24	3710	-4.31	20240604	2670	32.96	20240226	4755	-25.34	20230810	2625	35.24	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
60	20240722	141138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3545	150	2	4.42	1435651970	412355	30.35	3395	3620	3310	4410	2380	3395	3481.59	2.11	32461	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1089	28.36	2.87	12	1.34	125.00	1237.00	5030	20230714	-29.52	2625	20231227	35.05	3710	-4.45	20240604	2670	32.77	20240226	4755	-25.45	20230810	2625	35.05	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
61	20240722	131133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3530	135	2	3.98	1185382565	341754	25.15	3395	3620	3310	4410	2380	3395	3468.53	2.11	-2210	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1085	28.24	2.85	12	1.11	125.00	1237.00	5030	20230714	-29.82	2625	20231227	34.48	3710	-4.85	20240604	2670	32.21	20240226	4755	-25.76	20230810	2625	34.48	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
62	20240722	121131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3430	35	2	1.03	410203000	121612	8.95	3395	3445	3310	4410	2380	3395	3373.05	2.11	22319	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1054	27.44	2.77	12	0.40	125.00	1237.00	5030	20230714	-31.81	2625	20231227	30.67	3710	-7.55	20240604	2670	28.46	20240226	4755	-27.87	20230810	2625	30.67	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
63	20240722	111128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-25	5	-0.74	292285075	86966	6.40	3395	3395	3310	4410	2380	3395	3360.91	2.11	14318	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1035	26.96	2.72	12	0.28	125.00	1237.00	5030	20230714	-33.00	2625	20231227	28.38	3710	-9.16	20240604	2670	26.22	20240226	4755	-29.13	20230810	2625	28.38	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
64	20240722	101128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-25	5	-0.74	199567420	59433	4.37	3395	3395	3310	4410	2380	3395	3357.86	2.11	14604	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1035	26.96	2.72	12	0.19	125.00	1237.00	5030	20230714	-33.00	2625	20231227	28.38	3710	-9.16	20240604	2670	26.22	20240226	4755	-29.13	20230810	2625	28.38	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
65	20240722	091132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	-15	5	-0.44	74546035	22233	1.64	3395	3395	3310	4410	2380	3395	3352.95	2.11	9325	3755	3575	3460	3280	3165	3517	3222	31	1015	100	2370	5	1	30726747	1039	27.04	2.73	12	0.07	125.00	1237.00	5030	20230714	-32.80	2625	20231227	28.76	3710	-8.89	20240604	2670	26.59	20240226	4755	-28.92	20230810	2625	28.76	20231227	1.50	N	333430	100	30 억	647730	N	N	N	N
66	20240719	161101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	5	2	0.15	4699409810	1354956	443.50	3425	3640	3345	4405	2375	3390	3468.34	2.05	18723	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1043	27.16	2.74	12	4.41	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3710	-8.49	20240604	2670	27.15	20240226	4755	-28.60	20230810	2625	29.33	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
67	20240719	151112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3400	10	2	0.29	4651335395	1340797	438.86	3425	3640	3345	4405	2375	3390	3469.08	2.05	15069	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1045	27.20	2.75	12	4.36	125.00	1237.00	5540	20230713	-38.63	2625	20231227	29.52	3710	-8.36	20240604	2670	27.34	20240226	4755	-28.50	20230810	2625	29.52	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
68	20240719	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3425	35	2	1.03	4532359940	1305817	427.41	3425	3640	3345	4405	2375	3390	3470.90	2.05	8688	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1052	27.40	2.77	12	4.25	125.00	1237.00	5540	20230713	-38.18	2625	20231227	30.48	3710	-7.68	20240604	2670	28.28	20240226	4755	-27.97	20230810	2625	30.48	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
69	20240719	131105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	15	2	0.44	4425503945	1274505	417.16	3425	3640	3345	4405	2375	3390	3472.33	2.05	4051	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1046	27.24	2.75	12	4.15	125.00	1237.00	5540	20230713	-38.54	2625	20231227	29.71	3710	-8.22	20240604	2670	27.53	20240226	4755	-28.39	20230810	2625	29.71	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
70	20240719	121103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3415	25	2	0.74	4279850000	1231811	403.19	3425	3640	3345	4405	2375	3390	3474.44	2.05	5136	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1049	27.32	2.76	12	4.01	125.00	1237.00	5540	20230713	-38.36	2625	20231227	30.10	3710	-7.95	20240604	2670	27.90	20240226	4755	-28.18	20230810	2625	30.10	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
71	20240719	111115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3425	35	2	1.03	4065074345	1169099	382.66	3425	3640	3345	4405	2375	3390	3477.10	2.05	116	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1052	27.40	2.77	12	3.80	125.00	1237.00	5540	20230713	-38.18	2625	20231227	30.48	3710	-7.68	20240604	2670	28.28	20240226	4755	-27.97	20230810	2625	30.48	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
72	20240719	101101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3555	165	2	4.87	1481276130	424959	139.10	3425	3575	3350	4405	2375	3390	3485.69	2.05	36467	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1092	28.44	2.87	12	1.38	125.00	1237.00	5540	20230713	-35.83	2625	20231227	35.43	3710	-4.18	20240604	2670	33.15	20240226	4755	-25.24	20230810	2625	35.43	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
73	20240719	091117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3385	-5	5	-0.15	147492170	43595	14.27	3425	3475	3350	4405	2375	3390	3383.24	2.05	-11823	3573	3481	3358	3266	3143	3527	3312	31	1015	100	2370	5	1	30726747	1040	27.08	2.74	12	0.14	125.00	1237.00	5540	20230713	-38.90	2625	20231227	28.95	3710	-8.76	20240604	2670	26.78	20240226	4755	-28.81	20230810	2625	28.95	20231227	1.66	N	333430	100	30 억	629621	N	N	N	N
74	20240718	161054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3390	50	2	1.50	1026106235	305320	65.98	3305	3450	3235	4340	2340	3340	3360.65	1.97	24447	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1042	27.12	2.74	12	0.99	125.00	1237.00	5540	20230713	-38.81	2625	20231227	29.14	3710	-8.63	20240604	2670	26.97	20240226	4755	-28.71	20230810	2625	29.14	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
75	20240718	151104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	40	2	1.20	982201105	292357	63.18	3305	3450	3235	4340	2340	3340	3359.59	1.97	21819	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1039	27.04	2.73	12	0.95	125.00	1237.00	5540	20230713	-38.99	2625	20231227	28.76	3710	-8.89	20240604	2670	26.59	20240226	4755	-28.92	20230810	2625	28.76	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
76	20240718	141056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3390	50	2	1.50	892978415	265964	57.47	3305	3450	3235	4340	2340	3340	3357.52	1.97	12379	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1042	27.12	2.74	12	0.87	125.00	1237.00	5540	20230713	-38.81	2625	20231227	29.14	3710	-8.63	20240604	2670	26.97	20240226	4755	-28.71	20230810	2625	29.14	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
77	20240718	131057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	55	2	1.65	743113110	221574	47.88	3305	3450	3235	4340	2340	3340	3353.79	1.97	-6856	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1043	27.16	2.74	12	0.72	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3710	-8.49	20240604	2670	27.15	20240226	4755	-28.60	20230810	2625	29.33	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
78	20240718	121056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	35	2	1.05	694374545	207164	44.77	3305	3450	3235	4340	2340	3340	3351.81	1.97	-11924	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1037	27.00	2.73	12	0.67	125.00	1237.00	5540	20230713	-39.08	2625	20231227	28.57	3710	-9.03	20240604	2670	26.40	20240226	4755	-29.02	20230810	2625	28.57	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
79	20240718	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3410	70	2	2.10	571878470	170927	36.94	3305	3450	3235	4340	2340	3340	3345.75	1.97	-13497	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1048	27.28	2.76	12	0.56	125.00	1237.00	5540	20230713	-38.45	2625	20231227	29.90	3710	-8.09	20240604	2670	27.72	20240226	4755	-28.29	20230810	2625	29.90	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
80	20240718	101105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	5	2	0.15	282400980	85549	18.49	3305	3380	3235	4340	2340	3340	3301.04	1.97	-5469	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1028	26.76	2.70	12	0.28	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3710	-9.84	20240604	2670	25.28	20240226	4755	-29.65	20230810	2625	27.43	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
81	20240718	091107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-80	5	-2.40	154227750	47245	10.21	3305	3325	3235	4340	2340	3340	3264.42	1.97	-2143	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2330	5	1	30726747	1002	26.08	2.64	12	0.15	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3710	-12.13	20240604	2670	22.10	20240226	4755	-31.44	20230810	2625	24.19	20231227	1.77	N	333430	100	30 억	605101	N	N	N	N
82	20240717	161152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-35	5	-1.04	1549949865	461292	66.71	3380	3415	3270	4385	2365	3375	3360.01	1.83	29749	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1026	26.72	2.70	12	1.50	125.00	1237.00	5540	20230713	-39.71	2625	20231227	27.24	3710	-9.97	20240604	2670	25.09	20240226	4755	-29.76	20230810	2625	27.24	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
83	20240717	151158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-35	5	-1.04	1305803630	388948	56.25	3380	3415	3270	4385	2365	3375	3357.26	1.83	58465	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1026	26.72	2.70	12	1.27	125.00	1237.00	5540	20230713	-39.71	2625	20231227	27.24	3710	-9.97	20240604	2670	25.09	20240226	4755	-29.76	20230810	2625	27.24	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
84	20240717	141155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-60	5	-1.78	1090365095	324065	46.87	3380	3415	3290	4385	2365	3375	3364.64	1.83	52257	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1019	26.52	2.68	12	1.05	125.00	1237.00	5540	20230713	-40.16	2625	20231227	26.29	3710	-10.65	20240604	2670	24.16	20240226	4755	-30.28	20230810	2625	26.29	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
85	20240717	131152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	5	2	0.15	777960050	230271	33.30	3380	3415	3340	4385	2365	3375	3378.46	1.83	40253	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1039	27.04	2.73	12	0.75	125.00	1237.00	5540	20230713	-38.99	2625	20231227	28.76	3710	-8.89	20240604	2670	26.59	20240226	4755	-28.92	20230810	2625	28.76	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
86	20240717	121154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	0	3	0.00	696824000	206326	29.84	3380	3415	3340	4385	2365	3375	3377.30	1.83	35168	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1037	27.00	2.73	12	0.67	125.00	1237.00	5540	20230713	-39.08	2625	20231227	28.57	3710	-9.03	20240604	2670	26.40	20240226	4755	-29.02	20230810	2625	28.57	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
87	20240717	111156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	0	3	0.00	573924255	169958	24.58	3380	3415	3340	4385	2365	3375	3376.86	1.83	24577	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1037	27.00	2.73	12	0.55	125.00	1237.00	5540	20230713	-39.08	2625	20231227	28.57	3710	-9.03	20240604	2670	26.40	20240226	4755	-29.02	20230810	2625	28.57	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
88	20240717	101159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	-25	5	-0.74	376811985	111746	16.16	3380	3410	3340	4385	2365	3375	3372.03	1.83	11000	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1029	26.80	2.71	12	0.36	125.00	1237.00	5540	20230713	-39.53	2625	20231227	27.62	3710	-9.70	20240604	2670	25.47	20240226	4755	-29.55	20230810	2625	27.62	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
89	20240717	090942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	5	2	0.15	93951940	27746	4.01	3380	3410	3355	4385	2365	3375	3386.28	1.83	-9950	3545	3460	3335	3250	3125	3502	3292	31	1010	100	2360	5	1	30726747	1039	27.04	2.73	12	0.09	125.00	1237.00	5540	20230713	-38.99	2625	20231227	28.76	3710	-8.89	20240604	2670	26.59	20240226	4755	-28.92	20230810	2625	28.76	20231227	1.96	N	333430	100	30 억	562697	N	N	N	N
90	20240716	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3375	85	2	2.58	2289771805	687830	40.78	3240	3420	3210	4275	2305	3290	3329.18	1.49	91301	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1037	27.00	2.73	12	2.24	125.00	1237.00	5540	20230713	-39.08	2625	20231227	28.57	3710	-9.03	20240604	2670	26.40	20240226	4755	-29.02	20230810	2625	28.57	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
91	20240716	151210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	45	2	1.37	2163505860	650349	38.56	3240	3420	3210	4275	2305	3290	3326.92	1.49	100128	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1025	26.68	2.70	12	2.12	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3710	-10.11	20240604	2670	24.91	20240226	4755	-29.86	20230810	2625	27.05	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
92	20240716	141204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	50	2	1.52	1376123525	416805	24.71	3240	3385	3210	4275	2305	3290	3301.72	1.49	57217	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1026	26.72	2.70	12	1.36	125.00	1237.00	5540	20230713	-39.71	2625	20231227	27.24	3710	-9.97	20240604	2670	25.09	20240226	4755	-29.76	20230810	2625	27.24	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
93	20240716	131205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	30	2	0.91	1294754290	392372	23.26	3240	3385	3210	4275	2305	3290	3299.92	1.49	46787	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1020	26.56	2.68	12	1.28	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3710	-10.51	20240604	2670	24.34	20240226	4755	-30.18	20230810	2625	26.48	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
94	20240716	121202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	65	2	1.98	1216488240	368852	21.87	3240	3385	3210	4275	2305	3290	3298.13	1.49	44671	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1031	26.84	2.71	12	1.20	125.00	1237.00	5540	20230713	-39.44	2625	20231227	27.81	3710	-9.57	20240604	2670	25.66	20240226	4755	-29.44	20230810	2625	27.81	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
95	20240716	111204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	20	2	0.61	969701550	295019	17.49	3240	3355	3210	4275	2305	3290	3286.87	1.49	34161	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1017	26.48	2.68	12	0.96	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3710	-10.78	20240604	2670	23.97	20240226	4755	-30.39	20230810	2625	26.10	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
96	20240716	101203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	55	2	1.67	714415545	217807	12.91	3240	3355	3210	4275	2305	3290	3279.85	1.49	19374	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1028	26.76	2.70	12	0.71	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3710	-9.84	20240604	2670	25.28	20240226	4755	-29.65	20230810	2625	27.43	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
97	20240716	091202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-30	5	-0.91	128156665	39444	2.34	3240	3275	3220	4275	2305	3290	3244.28	1.49	6325	3580	3435	3215	3070	2850	3507	3142	31	985	100	2300	5	1	30726747	1002	26.08	2.64	12	0.13	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3710	-12.13	20240604	2670	22.10	20240226	4755	-31.44	20230810	2625	24.19	20231227	1.97	N	333430	100	30 억	459195	N	N	N	N
98	20240715	161144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	295	2	9.85	5461799025	1679651	2155.50	2995	3360	2995	3890	2100	2995	3251.73	0.80	226276	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	1011	26.32	2.66	12	5.47	125.00	1237.00	5540	20230713	-40.61	2625	20231227	25.33	3710	-11.32	20240604	2670	23.22	20240226	4755	-30.81	20230810	2625	25.33	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
99	20240715	151152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	255	2	8.51	5275451030	1622762	2082.49	2995	3360	2995	3890	2100	2995	3250.91	0.80	230153	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	999	26.00	2.63	12	5.28	125.00	1237.00	5540	20230713	-41.34	2625	20231227	23.81	3710	-12.40	20240604	2670	21.72	20240226	4755	-31.65	20230810	2625	23.81	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
100	20240715	141149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	255	2	8.51	5034503130	1548481	1987.17	2995	3360	2995	3890	2100	2995	3251.25	0.80	208068	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	999	26.00	2.63	12	5.04	125.00	1237.00	5540	20230713	-41.34	2625	20231227	23.81	3710	-12.40	20240604	2670	21.72	20240226	4755	-31.65	20230810	2625	23.81	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
101	20240715	131152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	290	2	9.68	4716919405	1450851	1861.88	2995	3360	2995	3890	2100	2995	3251.14	0.80	199689	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	1009	26.28	2.66	12	4.72	125.00	1237.00	5540	20230713	-40.70	2625	20231227	25.14	3710	-11.46	20240604	2670	23.03	20240226	4755	-30.91	20230810	2625	25.14	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
102	20240715	121150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	320	2	10.68	3938911515	1215038	1559.26	2995	3350	2995	3890	2100	2995	3241.80	0.80	146987	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	1019	26.52	2.68	12	3.95	125.00	1237.00	5540	20230713	-40.16	2625	20231227	26.29	3710	-10.65	20240604	2670	24.16	20240226	4755	-30.28	20230810	2625	26.29	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
103	20240715	111150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	245	2	8.18	2438131990	758178	972.97	2995	3320	2995	3890	2100	2995	3215.78	0.80	142476	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	996	25.92	2.62	12	2.47	125.00	1237.00	5540	20230713	-41.52	2625	20231227	23.43	3710	-12.67	20240604	2670	21.35	20240226	4755	-31.86	20230810	2625	23.43	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
104	20240715	101149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	205	2	6.84	643472570	205727	264.01	2995	3215	2995	3890	2100	2995	3127.80	0.80	58437	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	983	25.60	2.59	12	0.67	125.00	1237.00	5540	20230713	-42.24	2625	20231227	21.90	3710	-13.75	20240604	2670	19.85	20240226	4755	-32.70	20230810	2625	21.90	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
105	20240715	091150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	80	2	2.67	117349915	38289	49.14	2995	3105	2995	3890	2100	2995	3064.85	0.80	17434	3041	3017	2991	2967	2941	3030	2980	31	895	100	2090	5	1	30726747	945	24.60	2.49	12	0.12	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3710	-17.12	20240604	2670	15.17	20240226	4755	-35.33	20230810	2625	17.14	20231227	1.98	N	333430	100	30 억	246533	N	N	N	N
106	20240712	161140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-5	5	-0.17	232645045	77700	114.37	2990	3015	2965	3900	2100	3000	2994.14	0.79	3645	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	920	23.96	2.42	12	0.25	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
107	20240712	151148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	0	3	0.00	228368725	76271	112.27	2990	3015	2965	3900	2100	3000	2994.18	0.79	3419	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	922	24.00	2.43	12	0.25	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
108	20240712	141151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	183724455	61381	90.35	2990	3015	2965	3900	2100	3000	2993.18	0.79	5113	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	923	24.04	2.43	12	0.20	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
109	20240712	131145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	5	2	0.17	158548570	52974	77.97	2990	3015	2965	3900	2100	3000	2992.95	0.79	5793	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	923	24.04	2.43	12	0.17	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
110	20240712	121147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	10	2	0.33	141662175	47365	69.72	2990	3015	2965	3900	2100	3000	2990.86	0.79	7828	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	925	24.08	2.43	12	0.15	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
111	20240712	111143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	0	3	0.00	114772770	38416	56.55	2990	3005	2965	3900	2100	3000	2987.63	0.79	9592	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	922	24.00	2.43	12	0.13	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
112	20240712	101145	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-35	5	-1.17	62710575	20992	30.90	2990	3005	2965	3900	2100	3000	2987.36	0.79	5760	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	911	23.72	2.40	12	0.07	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3710	-20.08	20240604	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
113	20240712	091142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-15	5	-0.50	13879540	4646	6.84	2990	3000	2965	3900	2100	3000	2987.42	0.79	2424	3060	3030	3005	2975	2950	3017	2962	31	900	100	2100	5	1	30726747	917	23.88	2.41	12	0.02	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.05	N	333430	100	30 억	242888	N	N	N	N
114	20240711	161136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	10	2	0.33	201826940	67190	95.95	3025	3035	2980	3885	2095	2990	3003.83	0.81	-7017	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	922	24.00	2.43	12	0.22	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
115	20240711	151144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	10	2	0.33	187037175	62261	88.91	3025	3035	2980	3885	2095	2990	3004.08	0.81	-7137	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	922	24.00	2.43	12	0.20	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
116	20240711	141144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	0	3	0.00	165617720	55117	78.71	3025	3035	2980	3885	2095	2990	3004.84	0.81	-6379	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	919	23.92	2.42	12	0.18	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
117	20240711	131142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	119449480	39744	56.76	3025	3035	2980	3885	2095	2990	3005.48	0.81	-3707	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	920	23.96	2.42	12	0.13	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
118	20240711	121140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	0	3	0.00	105323340	35028	50.02	3025	3035	2980	3885	2095	2990	3006.84	0.81	-1508	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	919	23.92	2.42	12	0.11	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
119	20240711	111138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	5	2	0.17	92993050	30904	44.13	3025	3035	2980	3885	2095	2990	3009.10	0.81	-1320	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	920	23.96	2.42	12	0.10	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
120	20240711	101141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	10	2	0.33	78272000	26008	37.14	3025	3035	2980	3885	2095	2990	3009.54	0.81	-1528	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	922	24.00	2.43	12	0.08	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
121	20240711	091137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	25	2	0.84	8705305	2894	4.13	3025	3025	2990	3885	2095	2990	3008.12	0.81	-1081	3056	3022	2976	2942	2896	3040	2960	31	895	100	2090	5	1	30726747	926	24.12	2.44	12	0.01	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3710	-18.73	20240604	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.08	N	333430	100	30 억	249705	N	N	N	N
122	20240710	161131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	30	2	1.01	208174540	69778	96.10	2960	3010	2930	3845	2075	2960	2983.36	0.82	-3802	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	919	23.92	2.42	12	0.23	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
123	20240710	151137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	25	2	0.84	192890480	64662	89.05	2960	3010	2930	3845	2075	2960	2983.06	0.82	-3592	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	917	23.88	2.41	12	0.21	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
124	20240710	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	20	2	0.68	171226015	57405	79.06	2960	3010	2930	3845	2075	2960	2982.77	0.82	-3217	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	916	23.84	2.41	12	0.19	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3710	-19.68	20240604	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
125	20240710	131136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	30	2	1.01	162308880	54412	74.93	2960	3010	2930	3845	2075	2960	2982.96	0.82	-3329	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	919	23.92	2.42	12	0.18	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
126	20240710	121133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	35	2	1.18	103632375	34815	47.95	2960	3010	2930	3845	2075	2960	2976.66	0.82	-2545	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	920	23.96	2.42	12	0.11	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
127	20240710	111135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	20	2	0.68	84862680	28518	39.27	2960	3010	2930	3845	2075	2960	2975.76	0.82	-3681	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	916	23.84	2.41	12	0.09	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3710	-19.68	20240604	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
128	20240710	101131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	0	3	0.00	50514565	17014	23.43	2960	3010	2930	3845	2075	2960	2969.00	0.82	-1682	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	910	23.68	2.39	12	0.06	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
129	20240710	091136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-5	5	-0.17	1887130	641	0.88	2960	2960	2940	3845	2075	2960	2944.04	0.82	-37	3006	2982	2946	2922	2886	2995	2935	31	885	100	2070	5	1	30726747	908	23.64	2.39	12	0.00	125.00	1237.00	5540	20230713	-46.66	2625	20231227	12.57	3710	-20.35	20240604	2670	10.67	20240226	5540	-46.66	20230713	2625	12.57	20231227	2.18	N	333430	100	30 억	252877	N	N	N	N
130	20240709	161128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-10	5	-0.34	213349890	72476	72.28	2940	2970	2910	3860	2080	2970	2943.73	0.88	-16914	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	910	23.68	2.39	12	0.24	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
131	20240709	151135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-10	5	-0.34	206816725	70271	70.08	2940	2970	2910	3860	2080	2970	2943.13	0.88	-16103	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	910	23.68	2.39	12	0.23	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
132	20240709	141135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-5	5	-0.17	174149185	59239	59.08	2940	2970	2910	3860	2080	2970	2939.77	0.88	-10250	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	911	23.72	2.40	12	0.19	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3710	-20.08	20240604	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
133	20240709	131139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-5	5	-0.17	157388190	53579	53.43	2940	2970	2910	3860	2080	2970	2937.49	0.88	-10250	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	911	23.72	2.40	12	0.17	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3710	-20.08	20240604	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
134	20240709	121139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-15	5	-0.51	141445960	48187	48.06	2940	2970	2910	3860	2080	2970	2935.35	0.88	-12768	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	908	23.64	2.39	12	0.16	125.00	1237.00	5540	20230713	-46.66	2625	20231227	12.57	3710	-20.35	20240604	2670	10.67	20240226	5540	-46.66	20230713	2625	12.57	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
135	20240709	111140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-55	5	-1.85	107259175	36579	36.48	2940	2970	2910	3860	2080	2970	2932.25	0.88	-7579	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	896	23.32	2.36	12	0.12	125.00	1237.00	5540	20230713	-47.38	2625	20231227	11.05	3710	-21.43	20240604	2670	9.18	20240226	5540	-47.38	20230713	2625	11.05	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
136	20240709	101135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-30	5	-1.01	86450060	29457	29.38	2940	2970	2910	3860	2080	2970	2934.78	0.88	-1200	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	903	23.52	2.38	12	0.10	125.00	1237.00	5540	20230713	-46.93	2625	20231227	12.00	3710	-20.75	20240604	2670	10.11	20240226	5540	-46.93	20230713	2625	12.00	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
137	20240709	091132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-20	5	-0.67	35962690	12220	12.19	2940	2970	2940	3860	2080	2970	2942.91	0.88	3150	3063	3016	2938	2891	2813	3040	2915	31	890	100	2070	5	1	30726747	906	23.60	2.38	12	0.04	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3710	-20.49	20240604	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.17	N	333430	100	30 억	269621	N	N	N	N
138	20240708	161125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	85	2	2.95	291174815	99366	96.14	2885	2985	2860	3750	2020	2885	2930.33	0.81	21449	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	913	23.76	2.40	12	0.32	125.00	1237.00	5540	20230713	-46.39	2625	20231227	13.14	3710	-19.95	20240604	2670	11.24	20240226	5540	-46.39	20230713	2625	13.14	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
139	20240708	151127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	75	2	2.60	270468295	92391	89.39	2885	2985	2860	3750	2020	2885	2927.43	0.81	20873	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	910	23.68	2.39	12	0.30	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
140	20240708	141131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	70	2	2.43	230694095	78941	76.37	2885	2985	2860	3750	2020	2885	2922.36	0.81	20124	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	908	23.64	2.39	12	0.26	125.00	1237.00	5540	20230713	-46.66	2625	20231227	12.57	3710	-20.35	20240604	2670	10.67	20240226	5540	-46.66	20230713	2625	12.57	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
141	20240708	131125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	65	2	2.25	223731180	76571	74.08	2885	2985	2860	3750	2020	2885	2921.88	0.81	19355	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	906	23.60	2.38	12	0.25	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3710	-20.49	20240604	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
142	20240708	121127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	40	2	1.39	202709470	69421	67.16	2885	2985	2860	3750	2020	2885	2920.00	0.81	19800	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	899	23.40	2.36	12	0.23	125.00	1237.00	5540	20230713	-47.20	2625	20231227	11.43	3710	-21.16	20240604	2670	9.55	20240226	5540	-47.20	20230713	2625	11.43	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
143	20240708	111124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	65	2	2.25	164304335	56336	54.50	2885	2985	2860	3750	2020	2885	2916.51	0.81	20030	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	906	23.60	2.38	12	0.18	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3710	-20.49	20240604	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
144	20240708	101125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	45	2	1.56	116898180	40267	38.96	2885	2945	2860	3750	2020	2885	2903.08	0.81	12698	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	900	23.44	2.37	12	0.13	125.00	1237.00	5540	20230713	-47.11	2625	20231227	11.62	3710	-21.02	20240604	2670	9.74	20240226	5540	-47.11	20230713	2625	11.62	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
145	20240708	091124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-20	5	-0.69	26972545	9384	9.08	2885	2900	2860	3750	2020	2885	2874.31	0.81	3528	2948	2916	2893	2861	2838	2905	2850	31	865	100	2010	5	1	30726747	880	22.92	2.32	12	0.03	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3710	-22.78	20240604	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.19	N	333430	100	30 억	248342	N	N	N	N
146	20240705	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-35	5	-1.20	296364410	102546	121.33	2900	2925	2870	3795	2045	2920	2890.06	0.94	-41349	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	886	23.08	2.33	12	0.33	125.00	1237.00	5540	20230713	-47.92	2625	20231227	9.90	3710	-22.24	20240604	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
147	20240705	151123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-45	5	-1.54	268827570	92964	109.99	2900	2925	2875	3795	2045	2920	2891.74	0.94	-39997	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	883	23.00	2.32	12	0.30	125.00	1237.00	5540	20230713	-48.10	2625	20231227	9.52	3710	-22.51	20240604	2670	7.68	20240226	5540	-48.10	20230713	2625	9.52	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
148	20240705	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-40	5	-1.37	213367650	73701	87.20	2900	2925	2880	3795	2045	2920	2895.04	0.94	-36702	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	885	23.04	2.33	12	0.24	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3710	-22.37	20240604	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
149	20240705	131122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-20	5	-0.68	97337920	33480	39.61	2900	2925	2890	3795	2045	2920	2907.35	0.94	-18823	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	891	23.20	2.34	12	0.11	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3710	-21.83	20240604	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
150	20240705	121123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-25	5	-0.86	88771020	30526	36.12	2900	2925	2890	3795	2045	2920	2908.05	0.94	-16478	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	890	23.16	2.34	12	0.10	125.00	1237.00	5540	20230713	-47.74	2625	20231227	10.29	3710	-21.97	20240604	2670	8.43	20240226	5540	-47.74	20230713	2625	10.29	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
151	20240705	111119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-20	5	-0.68	73677035	25313	29.95	2900	2925	2895	3795	2045	2920	2910.64	0.94	-13589	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	891	23.20	2.34	12	0.08	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3710	-21.83	20240604	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
152	20240705	101119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	0	3	0.00	35070375	12027	14.23	2900	2925	2900	3795	2045	2920	2915.97	0.94	-2977	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	897	23.36	2.36	12	0.04	125.00	1237.00	5540	20230713	-47.29	2625	20231227	11.24	3710	-21.29	20240604	2670	9.36	20240226	5540	-47.29	20230713	2625	11.24	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
153	20240705	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	5	2	0.17	6027490	2078	2.46	2900	2925	2900	3795	2045	2920	2900.62	0.94	330	2963	2941	2908	2886	2853	2952	2897	31	875	100	2040	5	1	30726747	899	23.40	2.36	12	0.01	125.00	1237.00	5540	20230713	-47.20	2625	20231227	11.43	3710	-21.16	20240604	2670	9.55	20240226	5540	-47.20	20230713	2625	11.43	20231227	2.27	N	333430	100	30 억	289691	N	N	N	N
154	20240704	161115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	10	2	0.34	245747775	84520	45.07	2900	2930	2875	3780	2040	2910	2907.57	0.93	-58	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	897	23.36	2.36	12	0.28	125.00	1237.00	5540	20230713	-47.29	2625	20231227	11.24	3710	-21.29	20240604	2670	9.36	20240226	5540	-47.29	20230713	2625	11.24	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
155	20240704	151120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	237015990	81527	43.48	2900	2930	2875	3780	2040	2910	2907.21	0.93	26	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.27	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
156	20240704	141118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	20	2	0.69	212165600	72978	38.92	2900	2930	2875	3780	2040	2910	2907.25	0.93	802	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	900	23.44	2.37	12	0.24	125.00	1237.00	5540	20230713	-47.11	2625	20231227	11.62	3710	-21.02	20240604	2670	9.74	20240226	5540	-47.11	20230713	2625	11.62	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
157	20240704	131118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	190037650	65390	34.87	2900	2930	2875	3780	2040	2910	2906.22	0.93	542	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.21	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
158	20240704	121119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	180842595	62237	33.19	2900	2930	2875	3780	2040	2910	2905.71	0.93	494	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.20	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
159	20240704	111116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	10	2	0.34	171157845	58918	31.42	2900	2930	2875	3780	2040	2910	2905.02	0.93	700	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	897	23.36	2.36	12	0.19	125.00	1237.00	5540	20230713	-47.29	2625	20231227	11.24	3710	-21.29	20240604	2670	9.36	20240226	5540	-47.29	20230713	2625	11.24	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
160	20240704	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	131132915	45213	24.11	2900	2930	2875	3780	2040	2910	2900.34	0.93	3812	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	894	23.28	2.35	12	0.15	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
161	20240704	091119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-10	5	-0.34	35252225	12163	6.49	2900	2915	2875	3780	2040	2910	2898.32	0.93	1579	3103	3006	2948	2851	2793	2977	2822	31	870	100	2030	5	1	30726747	891	23.20	2.34	12	0.04	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3710	-21.83	20240604	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.37	N	333430	100	30 억	287033	N	N	N	N
162	20240703	161112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-75	5	-2.51	542020590	185620	105.69	2985	3045	2890	3880	2090	2985	2920.06	1.03	-29842	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	894	23.28	2.35	12	0.60	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
163	20240703	151116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-60	5	-2.01	502146465	171866	97.86	2985	3045	2895	3880	2090	2985	2921.73	1.03	-32337	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	899	23.40	2.36	12	0.56	125.00	1237.00	5540	20230713	-47.20	2625	20231227	11.43	3710	-21.16	20240604	2670	9.55	20240226	5540	-47.20	20230713	2625	11.43	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
164	20240703	141116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-90	5	-3.02	413609850	141427	80.53	2985	3045	2895	3880	2090	2985	2924.55	1.03	-31911	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	890	23.16	2.34	12	0.46	125.00	1237.00	5540	20230713	-47.74	2625	20231227	10.29	3710	-21.97	20240604	2670	8.43	20240226	5540	-47.74	20230713	2625	10.29	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
165	20240703	131115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-75	5	-2.51	375467370	128284	73.05	2985	3045	2895	3880	2090	2985	2926.84	1.03	-30428	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	894	23.28	2.35	12	0.42	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3710	-21.56	20240604	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
166	20240703	121114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-70	5	-2.35	324247510	110635	63.00	2985	3045	2900	3880	2090	2985	2930.79	1.03	-22606	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	896	23.32	2.36	12	0.36	125.00	1237.00	5540	20230713	-47.38	2625	20231227	11.05	3710	-21.43	20240604	2670	9.18	20240226	5540	-47.38	20230713	2625	11.05	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
167	20240703	111117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-65	5	-2.18	302037855	103005	58.65	2985	3045	2900	3880	2090	2985	2932.26	1.03	-20242	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	897	23.36	2.36	12	0.34	125.00	1237.00	5540	20230713	-47.29	2625	20231227	11.24	3710	-21.29	20240604	2670	9.36	20240226	5540	-47.29	20230713	2625	11.24	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
168	20240703	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-55	5	-1.84	136483820	46097	26.25	2985	3045	2930	3880	2090	2985	2960.80	1.03	-9852	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	900	23.44	2.37	12	0.15	125.00	1237.00	5540	20230713	-47.11	2625	20231227	11.62	3710	-21.02	20240604	2670	9.74	20240226	5540	-47.11	20230713	2625	11.62	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
169	20240703	091113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	20	2	0.67	7944140	2650	1.51	2985	3045	2985	3880	2090	2985	2997.79	1.03	339	3151	3067	3011	2927	2871	3040	2900	31	895	100	2080	5	1	30726747	923	24.04	2.43	12	0.01	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.37	N	333430	100	30 억	316547	N	N	N	N
170	20240702	161110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-90	5	-2.93	522961535	173864	143.18	3075	3095	2955	3995	2155	3075	3007.89	1.05	-8980	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	917	23.88	2.41	12	0.57	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
171	20240702	151113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-75	5	-2.44	512172120	170253	140.21	3075	3095	2955	3995	2155	3075	3008.30	1.05	-9468	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	922	24.00	2.43	12	0.55	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
172	20240702	141113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-70	5	-2.28	477810955	158760	130.74	3075	3095	2955	3995	2155	3075	3009.64	1.05	-12633	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	923	24.04	2.43	12	0.52	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
173	20240702	131112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-75	5	-2.44	423053535	140439	115.65	3075	3095	2955	3995	2155	3075	3012.37	1.05	-5892	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	922	24.00	2.43	12	0.46	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
174	20240702	121113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-55	5	-1.79	381102020	126444	104.13	3075	3095	2955	3995	2155	3075	3014.00	1.05	-5584	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	928	24.16	2.44	12	0.41	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
175	20240702	111112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	-65	5	-2.11	358449915	118908	97.92	3075	3095	2955	3995	2155	3075	3014.51	1.05	-5488	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	925	24.08	2.43	12	0.39	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
176	20240702	101111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-100	5	-3.25	276196900	91553	75.40	3075	3095	2955	3995	2155	3075	3016.80	1.05	-19334	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	914	23.80	2.41	12	0.30	125.00	1237.00	5540	20230713	-46.30	2625	20231227	13.33	3710	-19.81	20240604	2670	11.42	20240226	5540	-46.30	20230713	2625	13.33	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
177	20240702	091113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	5	2	0.16	16302260	5298	4.36	3075	3095	3075	3995	2155	3075	3077.06	1.05	225	3198	3136	3078	3016	2958	3107	2987	31	920	100	2150	5	1	30726747	946	24.64	2.49	12	0.02	125.00	1237.00	5540	20230713	-44.40	2625	20231227	17.33	3710	-16.98	20240604	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.41	N	333430	100	30 억	323687	N	N	N	N
178	20240701	161107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	25	2	0.82	364045880	118221	57.77	3130	3140	3020	3965	2135	3050	3079.36	1.05	2397	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	945	24.60	2.49	12	0.38	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3710	-17.12	20240604	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
179	20240701	151111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	346135400	112383	54.92	3130	3140	3020	3965	2135	3050	3079.96	1.05	1513	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	943	24.56	2.48	12	0.37	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3710	-17.25	20240604	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
180	20240701	141109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	45	2	1.48	321895400	104507	51.07	3130	3140	3020	3965	2135	3050	3080.13	1.05	2088	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	951	24.76	2.50	12	0.34	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3710	-16.58	20240604	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
181	20240701	131109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	70	2	2.30	267038440	86896	42.47	3130	3130	3020	3965	2135	3050	3073.08	1.05	-155	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	959	24.96	2.52	12	0.28	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3710	-15.90	20240604	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
182	20240701	121109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	221563990	72244	35.31	3130	3130	3020	3965	2135	3050	3066.88	1.05	2616	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	943	24.56	2.48	12	0.24	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3710	-17.25	20240604	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
183	20240701	111106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	200277900	65328	31.93	3130	3130	3020	3965	2135	3050	3065.73	1.05	2356	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	943	24.56	2.48	12	0.21	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3710	-17.25	20240604	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
184	20240701	101105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	15	2	0.49	104304310	33960	16.60	3130	3130	3020	3965	2135	3050	3071.39	1.05	-10840	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	942	24.52	2.48	12	0.11	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3710	-17.39	20240604	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N
185	20240701	091103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	15	2	0.49	39953260	12900	6.30	3130	3130	3065	3965	2135	3050	3097.15	1.05	-3929	3190	3120	3080	3010	2970	3100	2990	31	915	100	2130	5	1	30726747	942	24.52	2.48	12	0.04	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3710	-17.39	20240604	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.39	N	333430	100	30 억	321290	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History