KissMeData/080470/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3940	-60	5	-1.50	20513965	5187	423.08	4000	4000	3935	5200	2800	4000	3954.88	2.60	7	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	288	5.23	0.60	12	0.07	753.00	6590.00	6080	20230802	-35.20	3850	20240725	2.34	5250	-24.95	20240122	3850	2.34	20240725	6080	-35.20	20230802	3850	2.34	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
3	20240731	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3970	-30	5	-0.75	17466595	4415	360.11	4000	4000	3935	5200	2800	4000	3956.19	2.60	44	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	290	5.27	0.60	12	0.06	753.00	6590.00	6080	20230802	-34.70	3850	20240725	3.12	5250	-24.38	20240122	3850	3.12	20240725	6080	-34.70	20230802	3850	3.12	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
4	20240731	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3970	-30	5	-0.75	15763480	3986	325.12	4000	4000	3935	5200	2800	4000	3954.71	2.60	47	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	290	5.27	0.60	12	0.05	753.00	6590.00	6080	20230802	-34.70	3850	20240725	3.12	5250	-24.38	20240122	3850	3.12	20240725	6080	-34.70	20230802	3850	3.12	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
5	20240731	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3945	-55	5	-1.38	9796940	2475	201.88	4000	4000	3945	5200	2800	4000	3958.36	2.60	47	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	288	5.24	0.60	12	0.03	753.00	6590.00	6080	20230802	-35.12	3850	20240725	2.47	5250	-24.86	20240122	3850	2.47	20240725	6080	-35.12	20230802	3850	2.47	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
6	20240731	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3970	-30	5	-0.75	9721895	2456	200.33	4000	4000	3950	5200	2800	4000	3958.43	2.60	47	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	290	5.27	0.60	12	0.03	753.00	6590.00	6080	20230802	-34.70	3850	20240725	3.12	5250	-24.38	20240122	3850	3.12	20240725	6080	-34.70	20230802	3850	3.12	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
7	20240731	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	-45	5	-1.12	8919955	2254	183.85	4000	4000	3950	5200	2800	4000	3957.39	2.60	47	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	289	5.25	0.60	12	0.03	753.00	6590.00	6080	20230802	-34.95	3850	20240725	2.73	5250	-24.67	20240122	3850	2.73	20240725	6080	-34.95	20230802	3850	2.73	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
8	20240731	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	-45	5	-1.12	4427325	1117	91.11	4000	4000	3950	5200	2800	4000	3963.59	2.60	-1	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	289	5.25	0.60	12	0.02	753.00	6590.00	6080	20230802	-34.95	3850	20240725	2.73	5250	-24.67	20240122	3850	2.73	20240725	6080	-34.95	20230802	3850	2.73	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
9	20240731	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3980	-20	5	-0.50	1003580	251	20.47	4000	4000	3980	5200	2800	4000	3998.33	2.60	-40	4023	4011	4003	3991	3983	4007	3987	37	1200	500	2880	5	1	7300000	291	5.29	0.60	12	0.00	753.00	6590.00	6080	20230802	-34.54	3850	20240725	3.38	5250	-24.19	20240122	3850	3.38	20240725	6080	-34.54	20230802	3850	3.38	20240725	0.36	N	080470	500	36 억	189512	N	N	N	N
10	20240730	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4000	-15	5	-0.37	4907385	1226	79.51	4015	4015	3995	5210	2815	4015	4002.76	2.60	-10	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	292	5.31	0.61	12	0.02	753.00	6590.00	6190	20230724	-35.38	3850	20240725	3.90	5250	-23.81	20240122	3850	3.90	20240725	6080	-34.21	20230802	3850	3.90	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
11	20240730	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3995	-20	5	-0.50	4467635	1116	72.37	4015	4015	3995	5210	2815	4015	4003.26	2.60	25	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	292	5.31	0.61	12	0.02	753.00	6590.00	6190	20230724	-35.46	3850	20240725	3.77	5250	-23.90	20240122	3850	3.77	20240725	6080	-34.29	20230802	3850	3.77	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
12	20240730	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3995	-20	5	-0.50	4239920	1059	68.68	4015	4015	3995	5210	2815	4015	4003.70	2.60	62	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	292	5.31	0.61	12	0.01	753.00	6590.00	6190	20230724	-35.46	3850	20240725	3.77	5250	-23.90	20240122	3850	3.77	20240725	6080	-34.29	20230802	3850	3.77	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
13	20240730	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4010	-5	5	-0.12	1828745	456	29.57	4015	4015	4005	5210	2815	4015	4010.41	2.60	4	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	293	5.33	0.61	12	0.01	753.00	6590.00	6190	20230724	-35.22	3850	20240725	4.16	5250	-23.62	20240122	3850	4.16	20240725	6080	-34.05	20230802	3850	4.16	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
14	20240730	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4010	-5	5	-0.12	999505	249	16.15	4015	4015	4010	5210	2815	4015	4014.08	2.60	4	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	293	5.33	0.61	12	0.00	753.00	6590.00	6190	20230724	-35.22	3850	20240725	4.16	5250	-23.62	20240122	3850	4.16	20240725	6080	-34.05	20230802	3850	4.16	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
15	20240730	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	0	3	0.00	626340	156	10.12	4015	4015	4015	5210	2815	4015	4015.00	2.60	4	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	293	5.33	0.61	12	0.00	753.00	6590.00	6190	20230724	-35.14	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
16	20240730	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	0	3	0.00	405515	101	6.55	4015	4015	4015	5210	2815	4015	4015.00	2.60	-6	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	293	5.33	0.61	12	0.00	753.00	6590.00	6190	20230724	-35.14	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
17	20240730	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	0	3	0.00	168630	42	2.72	4015	4015	4015	5210	2815	4015	4015.00	2.60	-6	4111	4062	4006	3957	3901	4087	3982	37	1195	500	2890	5	1	7300000	293	5.33	0.61	12	0.00	753.00	6590.00	6190	20230724	-35.14	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189522	N	N	N	N
18	20240729	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	65	2	1.65	5603780	1402	42.90	3950	4055	3950	5130	2765	3950	3996.99	2.60	-84	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.33	0.61	12	0.02	753.00	6590.00	6300	20230721	-36.27	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
19	20240729	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	65	2	1.65	5154205	1290	39.47	3950	4055	3950	5130	2765	3950	3995.51	2.60	-84	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.33	0.61	12	0.02	753.00	6590.00	6300	20230721	-36.27	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
20	20240729	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4010	60	2	1.52	4584145	1148	35.13	3950	4055	3950	5130	2765	3950	3993.16	2.60	-84	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.33	0.61	12	0.02	753.00	6590.00	6300	20230721	-36.35	3850	20240725	4.16	5250	-23.62	20240122	3850	4.16	20240725	6080	-34.05	20230802	3850	4.16	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
21	20240729	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4015	65	2	1.65	4003165	1003	30.69	3950	4055	3950	5130	2765	3950	3991.19	2.60	-84	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.33	0.61	12	0.01	753.00	6590.00	6300	20230721	-36.27	3850	20240725	4.29	5250	-23.52	20240122	3850	4.29	20240725	6080	-33.96	20230802	3850	4.29	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
22	20240729	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4025	75	2	1.90	3721670	933	28.55	3950	4055	3950	5130	2765	3950	3988.93	2.60	-84	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	294	5.35	0.61	12	0.01	753.00	6590.00	6300	20230721	-36.11	3850	20240725	4.55	5250	-23.33	20240122	3850	4.55	20240725	6080	-33.80	20230802	3850	4.55	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
23	20240729	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4020	70	2	1.77	3391720	851	26.04	3950	4055	3950	5130	2765	3950	3985.57	2.60	-64	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.34	0.61	12	0.01	753.00	6590.00	6300	20230721	-36.19	3850	20240725	4.42	5250	-23.43	20240122	3850	4.42	20240725	6080	-33.88	20230802	3850	4.42	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
24	20240729	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4020	70	2	1.77	2631695	662	20.26	3950	4055	3950	5130	2765	3950	3975.37	2.60	-64	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	293	5.34	0.61	12	0.01	753.00	6590.00	6300	20230721	-36.19	3850	20240725	4.42	5250	-23.43	20240122	3850	4.42	20240725	6080	-33.88	20230802	3850	4.42	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
25	20240729	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3950	0	3	0.00	624100	158	4.83	3950	3950	3950	5130	2765	3950	3950.00	2.60	-39	4046	3997	3926	3877	3806	4022	3902	37	1180	500	2840	5	1	7300000	288	5.25	0.60	12	0.00	753.00	6590.00	6300	20230721	-37.30	3850	20240725	2.60	5250	-24.76	20240122	3850	2.60	20240725	6080	-35.03	20230802	3850	2.60	20240725	0.36	N	080470	500	36 억	189570	N	N	N	N
26	20240726	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3950	-25	5	-0.63	12834070	3268	81.84	3915	3975	3855	5160	2785	3975	3927.19	2.60	26	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	288	5.25	0.60	12	0.04	753.00	6590.00	6310	20230720	-37.40	3850	20240725	2.60	5250	-24.76	20240122	3850	2.60	20240725	6080	-35.03	20230802	3850	2.60	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
27	20240726	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3965	-10	5	-0.25	11338945	2890	72.38	3915	3975	3855	5160	2785	3975	3923.51	2.60	32	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	289	5.27	0.60	12	0.04	753.00	6590.00	6310	20230720	-37.16	3850	20240725	2.99	5250	-24.48	20240122	3850	2.99	20240725	6080	-34.79	20230802	3850	2.99	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
28	20240726	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3935	-40	5	-1.01	9475555	2420	60.61	3915	3955	3855	5160	2785	3975	3915.52	2.60	60	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	287	5.23	0.60	12	0.03	753.00	6590.00	6310	20230720	-37.64	3850	20240725	2.21	5250	-25.05	20240122	3850	2.21	20240725	6080	-35.28	20230802	3850	2.21	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
29	20240726	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	-55	5	-1.38	8758095	2237	56.02	3915	3955	3855	5160	2785	3975	3915.11	2.60	58	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	286	5.21	0.59	12	0.03	753.00	6590.00	6310	20230720	-37.88	3850	20240725	1.82	5250	-25.33	20240122	3850	1.82	20240725	6080	-35.53	20230802	3850	1.82	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
30	20240726	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	-55	5	-1.38	8107375	2071	51.87	3915	3955	3855	5160	2785	3975	3914.72	2.60	58	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	286	5.21	0.59	12	0.03	753.00	6590.00	6310	20230720	-37.88	3850	20240725	1.82	5250	-25.33	20240122	3850	1.82	20240725	6080	-35.53	20230802	3850	1.82	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
31	20240726	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3910	-65	5	-1.64	6041535	1544	38.67	3915	3955	3855	5160	2785	3975	3912.91	2.60	58	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	285	5.19	0.59	12	0.02	753.00	6590.00	6310	20230720	-38.03	3850	20240725	1.56	5250	-25.52	20240122	3850	1.56	20240725	6080	-35.69	20230802	3850	1.56	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
32	20240726	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	-55	5	-1.38	4125700	1055	26.42	3915	3955	3855	5160	2785	3975	3910.62	2.60	58	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	286	5.21	0.59	12	0.01	753.00	6590.00	6310	20230720	-37.88	3850	20240725	1.82	5250	-25.33	20240122	3850	1.82	20240725	6080	-35.53	20230802	3850	1.82	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
33	20240726	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3955	-20	5	-0.50	240895	61	1.53	3915	3955	3915	5160	2785	3975	3949.10	2.60	56	4145	4060	3955	3870	3765	4007	3817	37	1185	500	2860	5	1	7300000	289	5.25	0.60	12	0.00	753.00	6590.00	6310	20230720	-37.32	3850	20240725	2.73	5250	-24.67	20240122	3850	2.73	20240725	6080	-34.95	20230802	3850	2.73	20240725	0.36	N	080470	500	36 억	189529	N	N	N	N
34	20240725	160644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3975	-65	5	-1.61	15867890	3993	74.18	4040	4040	3850	5250	2830	4040	3973.93	2.60	-154	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	290	5.28	0.60	12	0.05	753.00	6590.00	6310	20230720	-37.00	3850	20240725	3.25	5250	-24.29	20240122	3850	3.25	20240725	6080	-34.62	20230802	3850	3.25	20240725	0.36	N	080470	500	36 억	189650	N	N	N	N
35	20240725	150653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4000	-40	5	-0.99	14524315	3655	67.90	4040	4040	3850	5250	2830	4040	3973.82	2.60	-136	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	292	5.31	0.61	12	0.05	753.00	6590.00	6310	20230720	-36.61	3850	20240725	3.90	5250	-23.81	20240122	3850	3.90	20240725	6080	-34.21	20230802	3850	3.90	20240725	0.36	N	080470	500	36 억	189650	N	N	N	N
36	20240725	140652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3975	-65	5	-1.61	11765255	2963	55.04	4040	4040	3850	5250	2830	4040	3970.72	2.60	-93	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	290	5.28	0.60	12	0.04	753.00	6590.00	6310	20230720	-37.00	3850	20240725	3.25	5250	-24.29	20240122	3850	3.25	20240725	6080	-34.62	20230802	3850	3.25	20240725	0.36	N	080470	500	36 억	189650	N	N	N	N
37	20240725	130647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3975	-65	5	-1.61	11630105	2929	54.41	4040	4040	3850	5250	2830	4040	3970.67	2.60	-93	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	290	5.28	0.60	12	0.04	753.00	6590.00	6310	20230720	-37.00	3850	20240725	3.25	5250	-24.29	20240122	3850	3.25	20240725	6080	-34.62	20230802	3850	3.25	20240725	0.36	N	080470	500	36 억	189650	N	N	N	N
38	20240725	120650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3920	-120	5	-2.97	10727690	2703	50.21	4040	4040	3850	5250	2830	4040	3968.81	2.60	-93	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	286	5.21	0.59	12	0.04	753.00	6590.00	6310	20230720	-37.88	3850	20240725	1.82	5250	-25.33	20240122	3850	1.82	20240725	6080	-35.53	20230802	3850	1.82	20240725	0.36	N	080470	500	36 억	189650	N	N	N	N
39	20240725	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3985	-55	5	-1.36	7594855	1898	35.26	4040	4040	3980	5250	2830	4040	4001.50	2.60	-91	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	291	5.29	0.60	12	0.03	753.00	6590.00	6310	20230720	-36.85	3855	20240719	3.37	5250	-24.10	20240122	3855	3.37	20240719	6080	-34.46	20230802	3855	3.37	20240719	0.36	N	080470	500	36 억	189650	N	N	N	N
40	20240725	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3985	-55	5	-1.36	4812275	1201	22.31	4040	4040	3985	5250	2830	4040	4006.89	2.60	-86	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	291	5.29	0.60	12	0.02	753.00	6590.00	6310	20230720	-36.85	3855	20240719	3.37	5250	-24.10	20240122	3855	3.37	20240719	6080	-34.46	20230802	3855	3.37	20240719	0.36	N	080470	500	36 억	189650	N	N	N	N
41	20240725	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4040	0	3	0.00	1822040	451	8.38	4040	4040	4040	5250	2830	4040	4040.00	2.60	-105	4273	4156	4023	3906	3773	4215	3965	37	1210	500	2900	5	1	7300000	295	5.37	0.61	12	0.01	753.00	6590.00	6310	20230720	-35.97	3855	20240719	4.80	5250	-23.05	20240122	3855	4.80	20240719	6080	-33.55	20230802	3855	4.80	20240719	0.36	N	080470	500	36 억	189650	N	N	N	N
42	20240724	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4040	110	2	2.80	21610055	5380	125.94	3890	4140	3890	5100	2755	3930	4016.74	2.60	-159	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	295	5.37	0.61	12	0.07	753.00	6590.00	6400	20230718	-36.88	3855	20240719	4.80	5250	-23.05	20240122	3855	4.80	20240719	6190	-34.73	20230724	3855	4.80	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
43	20240724	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4050	120	2	3.05	21241925	5289	123.81	3890	4140	3890	5100	2755	3930	4016.25	2.60	-158	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	296	5.38	0.61	12	0.07	753.00	6590.00	6400	20230718	-36.72	3855	20240719	5.06	5250	-22.86	20240122	3855	5.06	20240719	6190	-34.57	20230724	3855	5.06	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
44	20240724	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4000	70	2	1.78	18098450	4504	105.43	3890	4140	3890	5100	2755	3930	4018.31	2.60	-158	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	292	5.31	0.61	12	0.06	753.00	6590.00	6400	20230718	-37.50	3855	20240719	3.76	5250	-23.81	20240122	3855	3.76	20240719	6190	-35.38	20230724	3855	3.76	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
45	20240724	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4055	125	2	3.18	13543560	3369	78.86	3890	4140	3890	5100	2755	3930	4020.05	2.60	-284	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	296	5.39	0.62	12	0.05	753.00	6590.00	6400	20230718	-36.64	3855	20240719	5.19	5250	-22.76	20240122	3855	5.19	20240719	6190	-34.49	20230724	3855	5.19	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
46	20240724	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4030	100	2	2.54	12590375	3134	73.36	3890	4140	3890	5100	2755	3930	4017.35	2.60	-284	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	294	5.35	0.61	12	0.04	753.00	6590.00	6400	20230718	-37.03	3855	20240719	4.54	5250	-23.24	20240122	3855	4.54	20240719	6190	-34.89	20230724	3855	4.54	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
47	20240724	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4085	155	2	3.94	6845815	1722	40.31	3890	4140	3890	5100	2755	3930	3975.50	2.60	-188	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	298	5.42	0.62	12	0.02	753.00	6590.00	6400	20230718	-36.17	3855	20240719	5.97	5250	-22.19	20240122	3855	5.97	20240719	6190	-34.01	20230724	3855	5.97	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
48	20240724	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4005	75	2	1.91	4535205	1149	26.90	3890	4140	3890	5100	2755	3930	3947.09	2.60	-162	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	292	5.32	0.61	12	0.02	753.00	6590.00	6400	20230718	-37.42	3855	20240719	3.89	5250	-23.71	20240122	3855	3.89	20240719	6190	-35.30	20230724	3855	3.89	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
49	20240724	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3920	-10	5	-0.25	3975665	1008	23.60	3890	4140	3890	5100	2755	3930	3944.11	2.60	-169	4166	4047	3956	3837	3746	4107	3897	37	1170	500	2820	5	1	7300000	286	5.21	0.59	12	0.01	753.00	6590.00	6400	20230718	-38.75	3855	20240719	1.69	5250	-25.33	20240122	3855	1.69	20240719	6190	-36.67	20230724	3855	1.69	20240719	0.36	N	080470	500	36 억	189809	N	N	N	N
50	20240723	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3930	25	2	0.64	16149090	4093	145.81	3865	4075	3865	5070	2735	3905	3945.58	2.60	-18	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	287	5.22	0.60	12	0.06	753.00	6590.00	6590	20230717	-40.36	3855	20240719	1.95	5250	-25.14	20240122	3855	1.95	20240719	6190	-36.51	20230724	3855	1.95	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
51	20240723	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3915	10	2	0.26	12385205	3135	111.69	3865	4075	3865	5070	2735	3905	3950.62	2.60	289	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	286	5.20	0.59	12	0.04	753.00	6590.00	6590	20230717	-40.59	3855	20240719	1.56	5250	-25.43	20240122	3855	1.56	20240719	6190	-36.75	20230724	3855	1.56	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
52	20240723	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4000	95	2	2.43	11331000	2867	102.14	3865	4075	3865	5070	2735	3905	3952.21	2.60	263	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	292	5.31	0.61	12	0.04	753.00	6590.00	6590	20230717	-39.30	3855	20240719	3.76	5250	-23.81	20240122	3855	3.76	20240719	6190	-35.38	20230724	3855	3.76	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
53	20240723	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3960	55	2	1.41	10231035	2590	92.27	3865	4075	3865	5070	2735	3905	3950.21	2.60	263	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	289	5.26	0.60	12	0.04	753.00	6590.00	6590	20230717	-39.91	3855	20240719	2.72	5250	-24.57	20240122	3855	2.72	20240719	6190	-36.03	20230724	3855	2.72	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
54	20240723	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3980	75	2	1.92	7813195	1982	70.61	3865	4075	3865	5070	2735	3905	3942.08	2.60	263	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	291	5.29	0.60	12	0.03	753.00	6590.00	6590	20230717	-39.61	3855	20240719	3.24	5250	-24.19	20240122	3855	3.24	20240719	6190	-35.70	20230724	3855	3.24	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
55	20240723	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3985	80	2	2.05	7801255	1979	70.50	3865	4075	3865	5070	2735	3905	3942.02	2.60	263	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	291	5.29	0.60	12	0.03	753.00	6590.00	6590	20230717	-39.53	3855	20240719	3.37	5250	-24.10	20240122	3855	3.37	20240719	6190	-35.62	20230724	3855	3.37	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
56	20240723	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4020	115	2	2.94	7465705	1895	67.51	3865	4075	3865	5070	2735	3905	3939.69	2.60	266	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	293	5.34	0.61	12	0.03	753.00	6590.00	6590	20230717	-39.00	3855	20240719	4.28	5250	-23.43	20240122	3855	4.28	20240719	6190	-35.06	20230724	3855	4.28	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
57	20240723	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3905	0	3	0.00	2325385	599	21.34	3865	3905	3865	5070	2735	3905	3882.11	2.60	271	4165	4035	3945	3815	3725	3990	3770	37	1165	500	2810	5	1	7300000	285	5.19	0.59	12	0.01	753.00	6590.00	6590	20230717	-40.74	3855	20240719	1.30	5250	-25.62	20240122	3855	1.30	20240719	6190	-36.91	20230724	3855	1.30	20240719	0.36	N	080470	500	36 억	189827	N	N	N	N
58	20240722	160635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3905	-5	5	-0.13	11019105	2807	59.47	3910	4075	3855	5080	2740	3910	3925.58	2.60	3	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	285	5.19	0.59	12	0.04	753.00	6590.00	6590	20230717	-40.74	3855	20240722	1.30	5250	-25.62	20240122	3855	1.30	20240722	6190	-36.91	20230724	3855	1.30	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
59	20240722	150640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3930	20	2	0.51	10585475	2696	57.12	3910	4075	3855	5080	2740	3910	3926.36	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	287	5.22	0.60	12	0.04	753.00	6590.00	6590	20230717	-40.36	3855	20240722	1.95	5250	-25.14	20240122	3855	1.95	20240722	6190	-36.51	20230724	3855	1.95	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
60	20240722	140642	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3940	30	2	0.77	9314930	2373	50.28	3910	4075	3855	5080	2740	3910	3925.38	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	288	5.23	0.60	12	0.03	753.00	6590.00	6590	20230717	-40.21	3855	20240722	2.20	5250	-24.95	20240122	3855	2.20	20240722	6190	-36.35	20230724	3855	2.20	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
61	20240722	130639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3940	30	2	0.77	8590505	2189	46.38	3910	4075	3855	5080	2740	3910	3924.40	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	288	5.23	0.60	12	0.03	753.00	6590.00	6590	20230717	-40.21	3855	20240722	2.20	5250	-24.95	20240122	3855	2.20	20240722	6190	-36.35	20230724	3855	2.20	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
62	20240722	120640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3930	20	2	0.51	8138455	2074	43.94	3910	4075	3855	5080	2740	3910	3924.04	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	287	5.22	0.60	12	0.03	753.00	6590.00	6590	20230717	-40.36	3855	20240722	1.95	5250	-25.14	20240122	3855	1.95	20240722	6190	-36.51	20230724	3855	1.95	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
63	20240722	110636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3890	-20	5	-0.51	7708565	1964	41.61	3910	4075	3855	5080	2740	3910	3924.93	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	284	5.17	0.59	12	0.03	753.00	6590.00	6590	20230717	-40.97	3855	20240722	0.91	5250	-25.90	20240122	3855	0.91	20240722	6190	-37.16	20230724	3855	0.91	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
64	20240722	100639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3920	10	2	0.26	6316925	1607	34.05	3910	4075	3855	5080	2740	3910	3930.88	2.60	11	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	286	5.21	0.59	12	0.02	753.00	6590.00	6590	20230717	-40.52	3855	20240722	1.69	5250	-25.33	20240122	3855	1.69	20240722	6190	-36.67	20230724	3855	1.69	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
65	20240722	090639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4000	90	2	2.30	3935080	1000	21.19	3910	4075	3855	5080	2740	3910	3935.08	2.60	0	3946	3927	3891	3872	3836	3937	3882	37	1170	500	2810	5	1	7300000	292	5.31	0.61	12	0.01	753.00	6590.00	6590	20230717	-39.30	3855	20240722	3.76	5250	-23.81	20240122	3855	3.76	20240722	6190	-35.38	20230724	3855	3.76	20240722	0.36	N	080470	500	36 억	189824	N	N	N	N
66	20240719	160624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3910	0	3	0.00	18323280	4720	84.88	3885	3910	3855	5080	2740	3910	3882.05	2.60	-1376	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	285	5.19	0.59	12	0.06	753.00	6590.00	6590	20230717	-40.67	3855	20240719	1.43	5250	-25.52	20240122	3855	1.43	20240719	6310	-38.03	20230720	3855	1.43	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
67	20240719	150630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3895	-15	5	-0.38	17172705	4425	79.57	3885	3910	3855	5080	2740	3910	3880.84	2.60	-1375	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	284	5.17	0.59	12	0.06	753.00	6590.00	6590	20230717	-40.90	3855	20240719	1.04	5250	-25.81	20240122	3855	1.04	20240719	6310	-38.27	20230720	3855	1.04	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
68	20240719	140634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3890	-20	5	-0.51	16839180	4339	78.03	3885	3910	3855	5080	2740	3910	3880.89	2.60	-1375	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	284	5.17	0.59	12	0.06	753.00	6590.00	6590	20230717	-40.97	3855	20240719	0.91	5250	-25.90	20240122	3855	0.91	20240719	6310	-38.35	20230720	3855	0.91	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
69	20240719	130625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3885	-25	5	-0.64	16714700	4307	77.45	3885	3910	3855	5080	2740	3910	3880.82	2.60	-1375	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	284	5.16	0.59	12	0.06	753.00	6590.00	6590	20230717	-41.05	3855	20240719	0.78	5250	-26.00	20240122	3855	0.78	20240719	6310	-38.43	20230720	3855	0.78	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
70	20240719	120625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3860	-50	5	-1.28	16551530	4265	76.69	3885	3910	3855	5080	2740	3910	3880.78	2.60	-1375	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	282	5.13	0.59	12	0.06	753.00	6590.00	6590	20230717	-41.43	3855	20240719	0.13	5250	-26.48	20240122	3855	0.13	20240719	6310	-38.83	20230720	3855	0.13	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
71	20240719	110630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3860	-50	5	-1.28	13700060	3526	63.41	3885	3910	3855	5080	2740	3910	3885.44	2.60	-832	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	282	5.13	0.59	12	0.05	753.00	6590.00	6590	20230717	-41.43	3855	20240719	0.13	5250	-26.48	20240122	3855	0.13	20240719	6310	-38.83	20230720	3855	0.13	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
72	20240719	100535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3910	0	3	0.00	8661235	2227	40.05	3885	3910	3880	5080	2740	3910	3889.19	2.60	-383	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	285	5.19	0.59	12	0.03	753.00	6590.00	6590	20230717	-40.67	3880	20240719	0.77	5250	-25.52	20240122	3880	0.77	20240719	6310	-38.03	20230720	3880	0.77	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
73	20240719	090639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3890	-20	5	-0.51	2836130	730	13.13	3885	3890	3885	5080	2740	3910	3885.11	2.60	-12	3956	3932	3921	3897	3886	3927	3892	37	1170	500	2810	5	1	7300000	284	5.17	0.59	12	0.01	753.00	6590.00	6590	20230717	-40.97	3885	20240719	0.13	5250	-25.90	20240122	3885	0.13	20240719	6310	-38.35	20230720	3885	0.13	20240719	0.37	N	080470	500	36 억	189809	N	N	N	N
74	20240718	160618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3910	-90	5	-2.25	21828575	5561	82.78	3940	3945	3910	5200	2800	4000	3925.30	2.60	-16	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	285	5.19	0.59	12	0.08	753.00	6590.00	6630	20230712	-41.03	3910	20240718	0.00	5250	-25.52	20240122	3910	0.00	20240718	6400	-38.91	20230718	3910	0.00	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
75	20240718	150626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3935	-65	5	-1.62	13253945	3368	50.13	3940	3945	3920	5200	2800	4000	3935.26	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	287	5.23	0.60	12	0.05	753.00	6590.00	6630	20230712	-40.65	3920	20240718	0.38	5250	-25.05	20240122	3920	0.38	20240718	6400	-38.52	20230718	3920	0.38	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
76	20240718	140621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3935	-65	5	-1.62	11638435	2957	44.02	3940	3945	3920	5200	2800	4000	3935.89	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	287	5.23	0.60	12	0.04	753.00	6590.00	6630	20230712	-40.65	3920	20240718	0.38	5250	-25.05	20240122	3920	0.38	20240718	6400	-38.52	20230718	3920	0.38	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
77	20240718	130623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3940	-60	5	-1.50	11228690	2853	42.47	3940	3945	3920	5200	2800	4000	3935.75	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	288	5.23	0.60	12	0.04	753.00	6590.00	6630	20230712	-40.57	3920	20240718	0.51	5250	-24.95	20240122	3920	0.51	20240718	6400	-38.44	20230718	3920	0.51	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
78	20240718	120623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3935	-65	5	-1.62	8829690	2244	33.40	3940	3945	3920	5200	2800	4000	3934.80	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	287	5.23	0.60	12	0.03	753.00	6590.00	6630	20230712	-40.65	3920	20240718	0.38	5250	-25.05	20240122	3920	0.38	20240718	6400	-38.52	20230718	3920	0.38	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
79	20240718	110626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3940	-60	5	-1.50	8041975	2044	30.43	3940	3945	3920	5200	2800	4000	3934.43	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	288	5.23	0.60	12	0.03	753.00	6590.00	6630	20230712	-40.57	3920	20240718	0.51	5250	-24.95	20240122	3920	0.51	20240718	6400	-38.44	20230718	3920	0.51	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
80	20240718	100628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3940	-60	5	-1.50	6880400	1749	26.03	3940	3945	3920	5200	2800	4000	3933.91	2.60	392	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	288	5.23	0.60	12	0.02	753.00	6590.00	6630	20230712	-40.57	3920	20240718	0.51	5250	-24.95	20240122	3920	0.51	20240718	6400	-38.44	20230718	3920	0.51	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
81	20240718	090627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3930	-70	5	-1.75	3925310	997	14.84	3940	3940	3930	5200	2800	4000	3937.12	2.60	408	4053	4026	4013	3986	3973	4020	3980	37	1200	500	2880	5	1	7300000	287	5.22	0.60	12	0.01	753.00	6590.00	6630	20230712	-40.72	3930	20240718	0.00	5250	-25.14	20240122	3930	0.00	20240718	6400	-38.59	20230718	3930	0.00	20240718	0.37	N	080470	500	36 억	189825	N	N	N	N
82	20240717	160653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4000	-70	5	-1.72	26881090	6708	456.02	4040	4040	4000	5290	2850	4070	4007.34	2.60	81	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	292	5.31	0.61	12	0.09	753.00	6590.00	6690	20230711	-40.21	4000	20240717	0.00	5250	-23.81	20240122	4000	0.00	20240717	6590	-39.30	20230717	4000	0.00	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
83	20240717	150657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4005	-65	5	-1.60	22602070	5639	383.34	4040	4040	4000	5290	2850	4070	4008.17	2.60	90	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	292	5.32	0.61	12	0.08	753.00	6590.00	6690	20230711	-40.13	4000	20240717	0.12	5250	-23.71	20240122	4000	0.12	20240717	6590	-39.23	20230717	4000	0.12	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
84	20240717	140654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4005	-65	5	-1.60	19690515	4912	333.92	4040	4040	4000	5290	2850	4070	4008.66	2.60	111	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	292	5.32	0.61	12	0.07	753.00	6590.00	6690	20230711	-40.13	4000	20240717	0.12	5250	-23.71	20240122	4000	0.12	20240717	6590	-39.23	20230717	4000	0.12	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
85	20240717	130653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4010	-60	5	-1.47	18815920	4694	319.10	4040	4040	4000	5290	2850	4070	4008.50	2.60	111	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	293	5.33	0.61	12	0.06	753.00	6590.00	6690	20230711	-40.06	4000	20240717	0.25	5250	-23.62	20240122	4000	0.25	20240717	6590	-39.15	20230717	4000	0.25	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
86	20240717	120653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4015	-55	5	-1.35	17854735	4454	302.79	4040	4040	4000	5290	2850	4070	4008.70	2.60	113	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	293	5.33	0.61	12	0.06	753.00	6590.00	6690	20230711	-39.99	4000	20240717	0.38	5250	-23.52	20240122	4000	0.38	20240717	6590	-39.07	20230717	4000	0.38	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
87	20240717	110654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4025	-45	5	-1.11	14689150	3664	249.08	4040	4040	4000	5290	2850	4070	4009.05	2.60	54	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	294	5.35	0.61	12	0.05	753.00	6590.00	6690	20230711	-39.84	4000	20240717	0.62	5250	-23.33	20240122	4000	0.62	20240717	6590	-38.92	20230717	4000	0.62	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
88	20240717	100653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4035	-35	5	-0.86	2937060	730	49.63	4040	4040	4000	5290	2850	4070	4023.37	2.60	0	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	295	5.36	0.61	12	0.01	753.00	6590.00	6690	20230711	-39.69	4000	20240717	0.88	5250	-23.14	20240122	4000	0.88	20240717	6590	-38.77	20230717	4000	0.88	20240717	0.39	N	080470	500	36 억	189744	N	N	N	N
89	20240717	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4040	-30	5	-0.74	315120	78	5.30	4040	4040	4040	5290	2850	4070	4040.00	2.60	0	4093	4081	4058	4046	4023	4087	4052	37	1220	500	2930	5	1	7300000	295	5.37	0.61	12	0.00	753.00	6590.00	6690	20230711	-39.61	4035	20240715	0.12	5250	-23.05	20240122	4035	0.12	20240715	6590	-38.69	20230717	4035	0.12	20240715	0.39	N	080470	500	36 억	189744	N	N	N	N
90	20240716	160655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4070	-5	5	-0.12	5950660	1471	22.60	4035	4070	4035	5290	2855	4075	4045.32	2.60	-80	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	297	5.41	0.62	12	0.02	753.00	6590.00	6690	20230711	-39.16	4035	20240716	0.87	5250	-22.48	20240122	4035	0.87	20240716	6590	-38.24	20230717	4035	0.87	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
91	20240716	150701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4065	-10	5	-0.25	5726815	1416	21.75	4035	4070	4035	5290	2855	4075	4044.36	2.60	-81	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	297	5.40	0.62	12	0.02	753.00	6590.00	6690	20230711	-39.24	4035	20240716	0.74	5250	-22.57	20240122	4035	0.74	20240716	6590	-38.32	20230717	4035	0.74	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
92	20240716	140659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4060	-15	5	-0.37	5483015	1356	20.83	4035	4070	4035	5290	2855	4075	4043.52	2.60	-81	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	296	5.39	0.62	12	0.02	753.00	6590.00	6690	20230711	-39.31	4035	20240716	0.62	5250	-22.67	20240122	4035	0.62	20240716	6590	-38.39	20230717	4035	0.62	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
93	20240716	130700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4065	-10	5	-0.25	5235355	1295	19.89	4035	4070	4035	5290	2855	4075	4042.75	2.60	-70	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	297	5.40	0.62	12	0.02	753.00	6590.00	6690	20230711	-39.24	4035	20240716	0.74	5250	-22.57	20240122	4035	0.74	20240716	6590	-38.32	20230717	4035	0.74	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
94	20240716	120657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4065	-10	5	-0.25	4693165	1161	17.83	4035	4070	4035	5290	2855	4075	4042.35	2.60	-68	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	297	5.40	0.62	12	0.02	753.00	6590.00	6690	20230711	-39.24	4035	20240716	0.74	5250	-22.57	20240122	4035	0.74	20240716	6590	-38.32	20230717	4035	0.74	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
95	20240716	110657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4045	-30	5	-0.74	4134710	1023	15.71	4035	4070	4035	5290	2855	4075	4041.75	2.60	-68	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	295	5.37	0.61	12	0.01	753.00	6590.00	6690	20230711	-39.54	4035	20240716	0.25	5250	-22.95	20240122	4035	0.25	20240716	6590	-38.62	20230717	4035	0.25	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
96	20240716	100659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4065	-10	5	-0.25	3362065	832	12.78	4035	4070	4035	5290	2855	4075	4040.94	2.60	-68	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	297	5.40	0.62	12	0.01	753.00	6590.00	6690	20230711	-39.24	4035	20240716	0.74	5250	-22.57	20240122	4035	0.74	20240716	6590	-38.32	20230717	4035	0.74	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
97	20240716	090656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4040	-35	5	-0.86	1639035	406	6.24	4035	4070	4035	5290	2855	4075	4037.03	2.60	-53	4161	4117	4076	4032	3991	4097	4012	37	1215	500	2930	5	1	7300000	295	5.37	0.61	12	0.01	753.00	6590.00	6690	20230711	-39.61	4035	20240716	0.12	5250	-23.05	20240122	4035	0.12	20240716	6590	-38.69	20230717	4035	0.12	20240716	0.39	N	080470	500	36 억	189813	N	N	N	N
98	20240715	160647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4075	-45	5	-1.09	26471515	6510	158.90	4120	4120	4035	5350	2885	4120	4066.28	2.60	43	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	297	5.41	0.62	12	0.09	753.00	6590.00	6690	20230711	-39.09	4035	20240715	0.99	5250	-22.38	20240122	4035	0.99	20240715	6590	-38.16	20230717	4035	0.99	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
99	20240715	150652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4055	-65	5	-1.58	26146890	6430	156.94	4120	4120	4035	5350	2885	4120	4066.39	2.60	114	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	296	5.39	0.62	12	0.09	753.00	6590.00	6690	20230711	-39.39	4035	20240715	0.50	5250	-22.76	20240122	4035	0.50	20240715	6590	-38.47	20230717	4035	0.50	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
100	20240715	140650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4050	-70	5	-1.70	24606990	6050	147.67	4120	4120	4050	5350	2885	4120	4067.27	2.60	232	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	296	5.38	0.61	12	0.08	753.00	6590.00	6690	20230711	-39.46	4050	20240715	0.00	5250	-22.86	20240122	4050	0.00	20240715	6590	-38.54	20230717	4050	0.00	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
101	20240715	130651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4060	-60	5	-1.46	15179935	3724	90.90	4120	4120	4050	5350	2885	4120	4076.24	2.60	205	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	296	5.39	0.62	12	0.05	753.00	6590.00	6690	20230711	-39.31	4050	20240715	0.25	5250	-22.67	20240122	4050	0.25	20240715	6590	-38.39	20230717	4050	0.25	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
102	20240715	120650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4060	-60	5	-1.46	12857515	3152	76.93	4120	4120	4050	5350	2885	4120	4079.16	2.60	205	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	296	5.39	0.62	12	0.04	753.00	6590.00	6690	20230711	-39.31	4050	20240715	0.25	5250	-22.67	20240122	4050	0.25	20240715	6590	-38.39	20230717	4050	0.25	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
103	20240715	110650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4055	-65	5	-1.58	9474500	2318	56.58	4120	4120	4050	5350	2885	4120	4087.36	2.60	130	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	296	5.39	0.62	12	0.03	753.00	6590.00	6690	20230711	-39.39	4050	20240715	0.12	5250	-22.76	20240122	4050	0.12	20240715	6590	-38.47	20230717	4050	0.12	20240715	0.39	N	080470	500	36 억	189770	N	N	N	N
104	20240715	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4075	-45	5	-1.09	4276960	1043	25.46	4120	4120	4070	5350	2885	4120	4100.63	2.60	74	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	297	5.41	0.62	12	0.01	753.00	6590.00	6690	20230711	-39.09	4060	20240704	0.37	5250	-22.38	20240122	4060	0.37	20240704	6590	-38.16	20230717	4060	0.37	20240704	0.39	N	080470	500	36 억	189770	N	N	N	N
105	20240715	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	0	3	0.00	90640	22	0.54	4120	4120	4120	5350	2885	4120	4120.00	2.60	0	4156	4137	4111	4092	4066	4147	4102	37	1230	500	2960	5	1	7300000	301	5.47	0.63	12	0.00	753.00	6590.00	6690	20230711	-38.42	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6590	-37.48	20230717	4060	1.48	20240704	0.39	N	080470	500	36 억	189770	N	N	N	N
106	20240712	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	-10	5	-0.24	16838415	4097	105.51	4105	4130	4085	5360	2895	4130	4109.94	2.60	-82	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.47	0.63	12	0.06	753.00	6590.00	6860	20230706	-39.94	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6630	-37.86	20230712	4060	1.48	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
107	20240712	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4100	-30	5	-0.73	15975635	3886	100.08	4105	4130	4090	5360	2895	4130	4111.07	2.60	-83	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	299	5.44	0.62	12	0.05	753.00	6590.00	6860	20230706	-40.23	4060	20240704	0.99	5250	-21.90	20240122	4060	0.99	20240704	6630	-38.16	20230712	4060	0.99	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
108	20240712	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4130	0	3	0.00	14802605	3600	92.71	4105	4130	4100	5360	2895	4130	4111.83	2.60	-82	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.48	0.63	12	0.05	753.00	6590.00	6860	20230706	-39.80	4060	20240704	1.72	5250	-21.33	20240122	4060	1.72	20240704	6630	-37.71	20230712	4060	1.72	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
109	20240712	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4130	0	3	0.00	14794345	3598	92.66	4105	4130	4100	5360	2895	4130	4111.82	2.60	-82	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.48	0.63	12	0.05	753.00	6590.00	6860	20230706	-39.80	4060	20240704	1.72	5250	-21.33	20240122	4060	1.72	20240704	6630	-37.71	20230712	4060	1.72	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
110	20240712	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	-10	5	-0.24	13110580	3190	82.15	4105	4130	4100	5360	2895	4130	4109.90	2.60	-62	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.47	0.63	12	0.04	753.00	6590.00	6860	20230706	-39.94	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6630	-37.86	20230712	4060	1.48	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
111	20240712	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	-10	5	-0.24	9363460	2281	58.74	4105	4130	4100	5360	2895	4130	4104.98	2.60	-62	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.47	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.94	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6630	-37.86	20230712	4060	1.48	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
112	20240712	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	-10	5	-0.24	9021190	2198	56.61	4105	4130	4100	5360	2895	4130	4104.27	2.60	-62	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	301	5.47	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.94	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6630	-37.86	20230712	4060	1.48	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
113	20240712	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4100	-30	5	-0.73	4315630	1051	27.07	4105	4130	4100	5360	2895	4130	4106.21	2.60	-62	4190	4160	4135	4105	4080	4175	4120	37	1230	500	2970	5	1	7300000	299	5.44	0.62	12	0.01	753.00	6590.00	6860	20230706	-40.23	4060	20240704	0.99	5250	-21.90	20240122	4060	0.99	20240704	6630	-38.16	20230712	4060	0.99	20240704	0.39	N	080470	500	36 억	189831	N	N	N	N
114	20240711	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4130	-35	5	-0.84	12641735	3063	156.92	4125	4165	4110	5410	2920	4165	4127.24	2.60	119	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	301	5.48	0.63	12	0.04	753.00	6590.00	6860	20230706	-39.80	4060	20240704	1.72	5250	-21.33	20240122	4060	1.72	20240704	6690	-38.27	20230711	4060	1.72	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
115	20240711	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4110	-55	5	-1.32	12113915	2935	150.36	4125	4165	4110	5410	2920	4165	4127.40	2.60	118	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	300	5.46	0.62	12	0.04	753.00	6590.00	6860	20230706	-40.09	4060	20240704	1.23	5250	-21.71	20240122	4060	1.23	20240704	6690	-38.57	20230711	4060	1.23	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
116	20240711	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4130	-35	5	-0.84	10176510	2465	126.28	4125	4165	4115	5410	2920	4165	4128.40	2.60	98	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	301	5.48	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.80	4060	20240704	1.72	5250	-21.33	20240122	4060	1.72	20240704	6690	-38.27	20230711	4060	1.72	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
117	20240711	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4155	-10	5	-0.24	6441900	1561	79.97	4125	4165	4115	5410	2920	4165	4126.78	2.60	98	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	303	5.52	0.63	12	0.02	753.00	6590.00	6860	20230706	-39.43	4060	20240704	2.34	5250	-20.86	20240122	4060	2.34	20240704	6690	-37.89	20230711	4060	2.34	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
118	20240711	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	-5	5	-0.12	5281345	1280	65.57	4125	4165	4115	5410	2920	4165	4126.05	2.60	98	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	304	5.52	0.63	12	0.02	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6690	-37.82	20230711	4060	2.46	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
119	20240711	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	-5	5	-0.12	4954470	1201	61.53	4125	4165	4115	5410	2920	4165	4125.29	2.60	99	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	304	5.52	0.63	12	0.02	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6690	-37.82	20230711	4060	2.46	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
120	20240711	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	-5	5	-0.12	767070	185	9.48	4125	4165	4120	5410	2920	4165	4146.32	2.60	0	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	304	5.52	0.63	12	0.00	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6690	-37.82	20230711	4060	2.46	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
121	20240711	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4120	-45	5	-1.08	296975	72	3.69	4125	4125	4120	5410	2920	4165	4124.65	2.60	0	4208	4186	4153	4131	4098	4197	4142	37	1245	500	2990	5	1	7300000	301	5.47	0.63	12	0.00	753.00	6590.00	6860	20230706	-39.94	4060	20240704	1.48	5250	-21.52	20240122	4060	1.48	20240704	6690	-38.42	20230711	4060	1.48	20240704	0.39	N	080470	500	36 억	189712	N	N	N	N
122	20240710	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4165	20	2	0.48	8105350	1952	38.86	4145	4175	4120	5380	2905	4145	4152.33	2.60	-44	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	304	5.53	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.29	4060	20240704	2.59	5250	-20.67	20240122	4060	2.59	20240704	6690	-37.74	20230711	4060	2.59	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
123	20240710	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4170	25	2	0.60	7797515	1878	37.39	4145	4175	4120	5380	2905	4145	4152.03	2.60	-35	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	304	5.54	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.21	4060	20240704	2.71	5250	-20.57	20240122	4060	2.71	20240704	6690	-37.67	20230711	4060	2.71	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
124	20240710	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4150	5	2	0.12	5817120	1401	27.89	4145	4175	4120	5380	2905	4145	4152.12	2.60	-35	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	303	5.51	0.63	12	0.02	753.00	6590.00	6860	20230706	-39.50	4060	20240704	2.22	5250	-20.95	20240122	4060	2.22	20240704	6690	-37.97	20230711	4060	2.22	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
125	20240710	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4165	20	2	0.48	4841580	1166	23.21	4145	4175	4120	5380	2905	4145	4152.30	2.60	-42	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	304	5.53	0.63	12	0.02	753.00	6590.00	6860	20230706	-39.29	4060	20240704	2.59	5250	-20.67	20240122	4060	2.59	20240704	6690	-37.74	20230711	4060	2.59	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
126	20240710	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4175	30	2	0.72	4258120	1026	20.43	4145	4175	4120	5380	2905	4145	4150.21	2.60	-41	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	305	5.54	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.14	4060	20240704	2.83	5250	-20.48	20240122	4060	2.83	20240704	6690	-37.59	20230711	4060	2.83	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
127	20240710	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4165	20	2	0.48	4020215	969	19.29	4145	4175	4120	5380	2905	4145	4148.83	2.60	-41	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	304	5.53	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.29	4060	20240704	2.59	5250	-20.67	20240122	4060	2.59	20240704	6690	-37.74	20230711	4060	2.59	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
128	20240710	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4175	30	2	0.72	2320035	561	11.17	4145	4175	4120	5380	2905	4145	4135.53	2.60	-10	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	305	5.54	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.14	4060	20240704	2.83	5250	-20.48	20240122	4060	2.83	20240704	6690	-37.59	20230711	4060	2.83	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
129	20240710	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	0	3	0.00	435225	105	2.09	4145	4145	4145	5380	2905	4145	4145.00	2.60	0	4175	4160	4145	4130	4115	4152	4122	37	1235	500	2980	5	1	7300000	303	5.50	0.63	12	0.00	753.00	6590.00	6860	20230706	-39.58	4060	20240704	2.09	5250	-21.05	20240122	4060	2.09	20240704	6690	-38.04	20230711	4060	2.09	20240704	0.39	N	080470	500	36 억	189756	N	N	N	N
130	20240709	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	-15	5	-0.36	20826775	5023	176.99	4160	4160	4130	5400	2915	4160	4146.28	2.60	-40	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	303	5.50	0.63	12	0.07	753.00	6590.00	6860	20230706	-39.58	4060	20240704	2.09	5250	-21.05	20240122	4060	2.09	20240704	6690	-38.04	20230711	4060	2.09	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
131	20240709	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	-15	5	-0.36	20486940	4941	174.10	4160	4160	4130	5400	2915	4160	4146.31	2.60	-35	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	303	5.50	0.63	12	0.07	753.00	6590.00	6860	20230706	-39.58	4060	20240704	2.09	5250	-21.05	20240122	4060	2.09	20240704	6690	-38.04	20230711	4060	2.09	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
132	20240709	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4130	-30	5	-0.72	19887490	4796	168.99	4160	4160	4130	5400	2915	4160	4146.68	2.60	-35	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	301	5.48	0.63	12	0.07	753.00	6590.00	6860	20230706	-39.80	4060	20240704	1.72	5250	-21.33	20240122	4060	1.72	20240704	6690	-38.27	20230711	4060	1.72	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
133	20240709	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4150	-10	5	-0.24	16232735	3912	137.84	4160	4160	4135	5400	2915	4160	4149.47	2.60	-35	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	303	5.51	0.63	12	0.05	753.00	6590.00	6860	20230706	-39.50	4060	20240704	2.22	5250	-20.95	20240122	4060	2.22	20240704	6690	-37.97	20230711	4060	2.22	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
134	20240709	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4135	-25	5	-0.60	15313310	3690	130.02	4160	4160	4135	5400	2915	4160	4149.95	2.60	-35	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	302	5.49	0.63	12	0.05	753.00	6590.00	6860	20230706	-39.72	4060	20240704	1.85	5250	-21.24	20240122	4060	1.85	20240704	6690	-38.19	20230711	4060	1.85	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
135	20240709	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4140	-20	5	-0.48	13220800	3184	112.19	4160	4160	4140	5400	2915	4160	4152.26	2.60	-35	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	302	5.50	0.63	12	0.04	753.00	6590.00	6860	20230706	-39.65	4060	20240704	1.97	5250	-21.14	20240122	4060	1.97	20240704	6690	-38.12	20230711	4060	1.97	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
136	20240709	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	-15	5	-0.36	10579035	2546	89.71	4160	4160	4145	5400	2915	4160	4155.16	2.60	-33	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	303	5.50	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.58	4060	20240704	2.09	5250	-21.05	20240122	4060	2.09	20240704	6690	-38.04	20230711	4060	2.09	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
137	20240709	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	0	3	0.00	3839680	923	32.52	4160	4160	4160	5400	2915	4160	4160.00	2.60	-33	4303	4231	4193	4121	4083	4212	4102	37	1240	500	2990	5	1	7300000	304	5.52	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6690	-37.82	20230711	4060	2.46	20240704	0.39	N	080470	500	36 억	189794	N	N	N	N
138	20240708	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	-40	5	-0.95	11897555	2838	12.94	4265	4265	4155	5460	2940	4200	4192.23	2.60	-311	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	304	5.52	0.63	12	0.04	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6690	-37.82	20230711	4060	2.46	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
139	20240708	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4190	-10	5	-0.24	11281385	2690	12.26	4265	4265	4155	5460	2940	4200	4193.82	2.60	-252	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	306	5.56	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.92	4060	20240704	3.20	5250	-20.19	20240122	4060	3.20	20240704	6690	-37.37	20230711	4060	3.20	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
140	20240708	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	-15	5	-0.36	10841660	2585	11.78	4265	4265	4155	5460	2940	4200	4194.07	2.60	-252	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	306	5.56	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.99	4060	20240704	3.08	5250	-20.29	20240122	4060	3.08	20240704	6690	-37.44	20230711	4060	3.08	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
141	20240708	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4185	-15	5	-0.36	10841660	2585	11.78	4265	4265	4155	5460	2940	4200	4194.07	2.60	-252	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	306	5.56	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.99	4060	20240704	3.08	5250	-20.29	20240122	4060	3.08	20240704	6690	-37.44	20230711	4060	3.08	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
142	20240708	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	0	3	0.00	10766760	2567	11.70	4265	4265	4155	5460	2940	4200	4194.30	2.60	-252	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.78	4060	20240704	3.45	5250	-20.00	20240122	4060	3.45	20240704	6690	-37.22	20230711	4060	3.45	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
143	20240708	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4155	-45	5	-1.07	9799325	2335	10.64	4265	4265	4155	5460	2940	4200	4196.71	2.60	-270	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	303	5.52	0.63	12	0.03	753.00	6590.00	6860	20230706	-39.43	4060	20240704	2.34	5250	-20.86	20240122	4060	2.34	20240704	6690	-37.89	20230711	4060	2.34	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
144	20240708	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4190	-10	5	-0.24	8527630	2030	9.25	4265	4265	4170	5460	2940	4200	4200.80	2.60	-351	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	306	5.56	0.64	12	0.03	753.00	6590.00	6860	20230706	-38.92	4060	20240704	3.20	5250	-20.19	20240122	4060	3.20	20240704	6690	-37.37	20230711	4060	3.20	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
145	20240708	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4210	10	2	0.24	1417415	335	1.53	4265	4265	4170	5460	2940	4200	4231.09	2.60	-46	4506	4352	4251	4097	3996	4302	4047	37	1260	500	3020	5	1	7300000	307	5.59	0.64	12	0.00	753.00	6590.00	6860	20230706	-38.63	4060	20240704	3.69	5250	-19.81	20240122	4060	3.69	20240704	6690	-37.07	20230711	4060	3.69	20240704	0.39	N	080470	500	36 억	190105	N	N	N	N
146	20240705	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	10	2	0.24	92870505	21704	100.84	4400	4405	4150	5440	2935	4190	4278.96	2.62	-1209	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	307	5.58	0.64	12	0.30	753.00	6590.00	6860	20230706	-38.78	4060	20240704	3.45	5250	-20.00	20240122	4060	3.45	20240704	6860	-38.78	20230706	4060	3.45	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
147	20240705	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	10	2	0.24	91282465	21324	99.08	4400	4405	4150	5440	2935	4190	4280.74	2.62	-1109	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	307	5.58	0.64	12	0.29	753.00	6590.00	6860	20230706	-38.78	4060	20240704	3.45	5250	-20.00	20240122	4060	3.45	20240704	6860	-38.78	20230706	4060	3.45	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
148	20240705	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4165	-25	5	-0.60	80511005	18738	87.06	4400	4405	4150	5440	2935	4190	4296.67	2.62	-1109	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	304	5.53	0.63	12	0.26	753.00	6590.00	6860	20230706	-39.29	4060	20240704	2.59	5250	-20.67	20240122	4060	2.59	20240704	6860	-39.29	20230706	4060	2.59	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
149	20240705	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4160	-30	5	-0.72	80306955	18689	86.83	4400	4405	4150	5440	2935	4190	4297.02	2.62	-1109	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	304	5.52	0.63	12	0.26	753.00	6590.00	6860	20230706	-39.36	4060	20240704	2.46	5250	-20.76	20240122	4060	2.46	20240704	6860	-39.36	20230706	4060	2.46	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
150	20240705	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4165	-25	5	-0.60	78606435	18280	84.93	4400	4405	4150	5440	2935	4190	4300.13	2.62	-1090	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	304	5.53	0.63	12	0.25	753.00	6590.00	6860	20230706	-39.29	4060	20240704	2.59	5250	-20.67	20240122	4060	2.59	20240704	6860	-39.29	20230706	4060	2.59	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
151	20240705	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4210	20	2	0.48	75428815	17518	81.39	4400	4405	4150	5440	2935	4190	4305.79	2.62	-1304	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	307	5.59	0.64	12	0.24	753.00	6590.00	6860	20230706	-38.63	4060	20240704	3.69	5250	-19.81	20240122	4060	3.69	20240704	6860	-38.63	20230706	4060	3.69	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
152	20240705	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	15	2	0.36	65384665	15121	70.26	4400	4405	4205	5440	2935	4190	4324.10	2.62	-1440	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	307	5.58	0.64	12	0.21	753.00	6590.00	6860	20230706	-38.70	4060	20240704	3.57	5250	-19.90	20240122	4060	3.57	20240704	6860	-38.70	20230706	4060	3.57	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
153	20240705	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4270	80	2	1.91	50562095	11610	53.94	4400	4405	4235	5440	2935	4190	4355.05	2.62	-1315	4276	4232	4146	4102	4016	4255	4125	37	1250	500	3010	5	1	7300000	312	5.67	0.65	12	0.16	753.00	6590.00	6860	20230706	-37.76	4060	20240704	5.17	5250	-18.67	20240122	4060	5.17	20240704	6860	-37.76	20230706	4060	5.17	20240704	0.39	N	080470	500	36 억	191310	N	N	N	N
154	20240704	160632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4190	45	2	1.09	87841810	21481	366.82	4145	4190	4060	5380	2905	4145	4089.27	2.62	-2	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	306	5.56	0.64	12	0.29	753.00	6590.00	6860	20230706	-38.92	4060	20240704	3.20	5250	-20.19	20240122	4060	3.20	20240704	6860	-38.92	20230706	4060	3.20	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
155	20240704	150634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4075	-70	5	-1.69	75246210	18429	314.70	4145	4145	4060	5380	2905	4145	4083.03	2.62	-2	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	297	5.41	0.62	12	0.25	753.00	6590.00	6860	20230706	-40.60	4060	20240704	0.37	5250	-22.38	20240122	4060	0.37	20240704	6860	-40.60	20230706	4060	0.37	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
156	20240704	140634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4075	-70	5	-1.69	64624230	15827	270.27	4145	4145	4060	5380	2905	4145	4083.16	2.62	118	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	297	5.41	0.62	12	0.22	753.00	6590.00	6860	20230706	-40.60	4060	20240704	0.37	5250	-22.38	20240122	4060	0.37	20240704	6860	-40.60	20230706	4060	0.37	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
157	20240704	130634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4075	-70	5	-1.69	27144150	6615	112.96	4145	4145	4075	5380	2905	4145	4103.42	2.62	118	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	297	5.41	0.62	12	0.09	753.00	6590.00	6860	20230706	-40.60	4075	20240704	0.00	5250	-22.38	20240122	4075	0.00	20240704	6860	-40.60	20230706	4075	0.00	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
158	20240704	120633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4085	-60	5	-1.45	22790415	5548	94.74	4145	4145	4085	5380	2905	4145	4107.86	2.62	207	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	298	5.42	0.62	12	0.08	753.00	6590.00	6860	20230706	-40.45	4085	20240704	0.00	5250	-22.19	20240122	4085	0.00	20240704	6860	-40.45	20230706	4085	0.00	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
159	20240704	110633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4085	-60	5	-1.45	21716060	5285	90.25	4145	4145	4085	5380	2905	4145	4109.00	2.62	207	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	298	5.42	0.62	12	0.07	753.00	6590.00	6860	20230706	-40.45	4085	20240704	0.00	5250	-22.19	20240122	4085	0.00	20240704	6860	-40.45	20230706	4085	0.00	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
160	20240704	100633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4125	-20	5	-0.48	14156655	3438	58.71	4145	4145	4090	5380	2905	4145	4117.70	2.62	118	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	301	5.48	0.63	12	0.05	753.00	6590.00	6860	20230706	-39.87	4090	20240704	0.86	5250	-21.43	20240122	4090	0.86	20240704	6860	-39.87	20230706	4090	0.86	20240704	0.39	N	080470	500	36 억	191312	N	N	N	N
161	20240704	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4145	0	3	0.00	920190	222	3.79	4145	4145	4145	5380	2905	4145	4145.00	2.62	0	4188	4166	4143	4121	4098	4177	4132	37	1235	500	2980	5	1	7300000	303	5.50	0.63	12	0.00	753.00	6590.00	6860	20230706	-39.58	4120	20240703	0.61	5250	-21.05	20240122	4120	0.61	20240703	6860	-39.58	20230706	4120	0.61	20240703	0.39	N	080470	500	36 억	191312	N	N	N	N
162	20240703	160630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4145	-35	5	-0.84	24212480	5856	100.45	4140	4165	4120	5430	2930	4180	4134.64	2.62	5	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	303	5.50	0.63	12	0.08	753.00	6590.00	6860	20230706	-39.58	4120	20240703	0.61	5250	-21.05	20240122	4120	0.61	20240703	6860	-39.58	20230706	4120	0.61	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
163	20240703	150632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4145	-35	5	-0.84	21618845	5231	89.73	4140	4165	4120	5430	2930	4180	4132.83	2.62	5	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	303	5.50	0.63	12	0.07	753.00	6590.00	6860	20230706	-39.58	4120	20240703	0.61	5250	-21.05	20240122	4120	0.61	20240703	6860	-39.58	20230706	4120	0.61	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
164	20240703	140632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4150	-30	5	-0.72	20818350	5037	86.40	4140	4165	4120	5430	2930	4180	4133.09	2.62	5	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	303	5.51	0.63	12	0.07	753.00	6590.00	6860	20230706	-39.50	4120	20240703	0.73	5250	-20.95	20240122	4120	0.73	20240703	6860	-39.50	20230706	4120	0.73	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
165	20240703	130631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4120	-60	5	-1.44	18174165	4399	75.45	4140	4165	4120	5430	2930	4180	4131.43	2.62	5	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	301	5.47	0.63	12	0.06	753.00	6590.00	6860	20230706	-39.94	4120	20240703	0.00	5250	-21.52	20240122	4120	0.00	20240703	6860	-39.94	20230706	4120	0.00	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
166	20240703	120631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4120	-60	5	-1.44	17152195	4151	71.20	4140	4165	4120	5430	2930	4180	4132.06	2.62	5	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	301	5.47	0.63	12	0.06	753.00	6590.00	6860	20230706	-39.94	4120	20240703	0.00	5250	-21.52	20240122	4120	0.00	20240703	6860	-39.94	20230706	4120	0.00	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
167	20240703	110633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4135	-45	5	-1.08	3794875	913	15.66	4140	4165	4125	5430	2930	4180	4156.49	2.62	0	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	302	5.49	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.72	4125	20240703	0.24	5250	-21.24	20240122	4125	0.24	20240703	6860	-39.72	20230706	4125	0.24	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
168	20240703	100633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4160	-20	5	-0.48	2209450	531	9.11	4140	4165	4125	5430	2930	4180	4160.92	2.62	0	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	304	5.52	0.63	12	0.01	753.00	6590.00	6860	20230706	-39.36	4125	20240703	0.85	5250	-20.76	20240122	4125	0.85	20240703	6860	-39.36	20230706	4125	0.85	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
169	20240703	090630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4160	-20	5	-0.48	464500	112	1.92	4140	4160	4125	5430	2930	4180	4147.32	2.62	0	4220	4200	4190	4170	4160	4195	4165	37	1250	500	3000	5	1	7300000	304	5.52	0.63	12	0.00	753.00	6590.00	6860	20230706	-39.36	4125	20240703	0.85	5250	-20.76	20240122	4125	0.85	20240703	6860	-39.36	20230706	4125	0.85	20240703	0.44	N	080470	500	36 억	191307	N	N	N	N
170	20240702	160629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4180	-25	5	-0.59	24440510	5829	94.64	4205	4210	4180	5460	2945	4205	4192.92	2.62	-63	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	305	5.55	0.63	12	0.08	753.00	6590.00	6860	20230706	-39.07	4180	20240702	0.00	5250	-20.38	20240122	4180	0.00	20240702	6860	-39.07	20230706	4180	0.00	20240702	0.44	N	080470	500	36 억	191370	N	N	N	N
171	20240702	150630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4205	0	3	0.00	20467335	4880	79.23	4205	4210	4180	5460	2945	4205	4194.13	2.62	-29	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.07	753.00	6590.00	6860	20230706	-38.70	4180	20240702	0.60	5250	-19.90	20240122	4180	0.60	20240702	6860	-38.70	20230706	4180	0.60	20240702	0.44	N	080470	500	36 억	191370	N	N	N	N
172	20240702	140630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4205	0	3	0.00	20442130	4874	79.14	4205	4210	4180	5460	2945	4205	4194.12	2.62	-29	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.07	753.00	6590.00	6860	20230706	-38.70	4180	20240702	0.60	5250	-19.90	20240122	4180	0.60	20240702	6860	-38.70	20230706	4180	0.60	20240702	0.44	N	080470	500	36 억	191370	N	N	N	N
173	20240702	130630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4205	0	3	0.00	18300630	4364	70.86	4205	4210	4180	5460	2945	4205	4193.54	2.62	-26	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.06	753.00	6590.00	6860	20230706	-38.70	4180	20240702	0.60	5250	-19.90	20240122	4180	0.60	20240702	6860	-38.70	20230706	4180	0.60	20240702	0.44	N	080470	500	36 억	191370	N	N	N	N
174	20240702	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	-5	5	-0.12	12006200	2859	46.42	4205	4210	4190	5460	2945	4205	4199.44	2.62	-26	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.78	4185	20240628	0.36	5250	-20.00	20240122	4185	0.36	20240628	6860	-38.78	20230706	4185	0.36	20240628	0.44	N	080470	500	36 억	191370	N	N	N	N
175	20240702	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	-5	5	-0.12	12006200	2859	46.42	4205	4210	4190	5460	2945	4205	4199.44	2.62	-26	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.04	753.00	6590.00	6860	20230706	-38.78	4185	20240628	0.36	5250	-20.00	20240122	4185	0.36	20240628	6860	-38.78	20230706	4185	0.36	20240628	0.44	N	080470	500	36 억	191370	N	N	N	N
176	20240702	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4190	-15	5	-0.36	10557210	2514	40.82	4205	4210	4190	5460	2945	4205	4199.37	2.62	-26	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	306	5.56	0.64	12	0.03	753.00	6590.00	6860	20230706	-38.92	4185	20240628	0.12	5250	-20.19	20240122	4185	0.12	20240628	6860	-38.92	20230706	4185	0.12	20240628	0.44	N	080470	500	36 억	191370	N	N	N	N
177	20240702	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	0	3	0.00	3554175	845	13.72	4205	4210	4205	5460	2945	4205	4206.12	2.62	-26	4235	4220	4210	4195	4185	4217	4192	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.01	753.00	6590.00	6860	20230706	-38.70	4185	20240628	0.48	5250	-19.90	20240122	4185	0.48	20240628	6860	-38.70	20230706	4185	0.48	20240628	0.44	N	080470	500	36 억	191370	N	N	N	N
178	20240701	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	0	3	0.00	25936305	6159	52.17	4205	4225	4200	5460	2945	4205	4211.12	2.62	-96	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.08	753.00	6590.00	6860	20230706	-38.70	4185	20240628	0.48	5250	-19.90	20240122	4185	0.48	20240628	6860	-38.70	20230706	4185	0.48	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
179	20240701	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4200	-5	5	-0.12	25864520	6142	52.02	4205	4225	4200	5460	2945	4205	4211.09	2.62	-112	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.08	753.00	6590.00	6860	20230706	-38.78	4185	20240628	0.36	5250	-20.00	20240122	4185	0.36	20240628	6860	-38.78	20230706	4185	0.36	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
180	20240701	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4225	20	2	0.48	22408825	5321	45.07	4205	4225	4200	5460	2945	4205	4211.39	2.62	-97	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	308	5.61	0.64	12	0.07	753.00	6590.00	6860	20230706	-38.41	4185	20240628	0.96	5250	-19.52	20240122	4185	0.96	20240628	6860	-38.41	20230706	4185	0.96	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
181	20240701	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4225	20	2	0.48	21001900	4988	42.25	4205	4225	4200	5460	2945	4205	4210.49	2.62	-97	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	308	5.61	0.64	12	0.07	753.00	6590.00	6860	20230706	-38.41	4185	20240628	0.96	5250	-19.52	20240122	4185	0.96	20240628	6860	-38.41	20230706	4185	0.96	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
182	20240701	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4225	20	2	0.48	20955475	4977	42.16	4205	4225	4200	5460	2945	4205	4210.46	2.62	-97	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	308	5.61	0.64	12	0.07	753.00	6590.00	6860	20230706	-38.41	4185	20240628	0.96	5250	-19.52	20240122	4185	0.96	20240628	6860	-38.41	20230706	4185	0.96	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
183	20240701	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4220	15	2	0.36	18678700	4438	37.59	4205	4225	4200	5460	2945	4205	4208.81	2.62	-112	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	308	5.60	0.64	12	0.06	753.00	6590.00	6860	20230706	-38.48	4185	20240628	0.84	5250	-19.62	20240122	4185	0.84	20240628	6860	-38.48	20230706	4185	0.84	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
184	20240701	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	0	3	0.00	14254095	3390	28.71	4205	4205	4200	5460	2945	4205	4204.75	2.62	-110	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.05	753.00	6590.00	6860	20230706	-38.70	4185	20240628	0.48	5250	-19.90	20240122	4185	0.48	20240628	6860	-38.70	20230706	4185	0.48	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N
185	20240701	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4205	0	3	0.00	2956115	703	5.95	4205	4205	4205	5460	2945	4205	4205.00	2.62	-110	4338	4271	4228	4161	4118	4250	4140	37	1255	500	3020	5	1	7300000	307	5.58	0.64	12	0.01	753.00	6590.00	6860	20230706	-38.70	4185	20240628	0.48	5250	-19.90	20240122	4185	0.48	20240628	6860	-38.70	20230706	4185	0.48	20240628	0.44	N	080470	500	36 억	191444	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History