KissMeData/038110/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	50	2	1.40	376584825	104908	89.78	3570	3660	3520	4640	2500	3570	3589.62	1.18	16278	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1490	3.03	0.68	12	0.25	1193.00	5308.00	6588	20230725	-45.05	3495	20240725	3.58	5750	-37.04	20240206	3495	3.58	20240725	6380	-43.26	20230731	3495	3.58	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
3	20240731	150452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	70	2	1.96	333676430	93049	79.63	3570	3660	3520	4640	2500	3570	3586.03	1.18	17428	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1499	3.05	0.69	12	0.23	1193.00	5308.00	6588	20230725	-44.75	3495	20240725	4.15	5750	-36.70	20240206	3495	4.15	20240725	6380	-42.95	20230731	3495	4.15	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
4	20240731	140455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3565	-5	5	-0.14	209747060	58854	50.37	3570	3595	3520	4640	2500	3570	3563.85	1.18	11158	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1468	2.99	0.67	12	0.14	1193.00	5308.00	6588	20230725	-45.89	3495	20240725	2.00	5750	-38.00	20240206	3495	2.00	20240725	6380	-44.12	20230731	3495	2.00	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
5	20240731	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	0	3	0.00	172452020	48385	41.41	3570	3595	3520	4640	2500	3570	3564.16	1.18	5680	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1470	2.99	0.67	12	0.12	1193.00	5308.00	6588	20230725	-45.81	3495	20240725	2.15	5750	-37.91	20240206	3495	2.15	20240725	6380	-44.04	20230731	3495	2.15	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
6	20240731	120455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-10	5	-0.28	153981040	43193	36.97	3570	3595	3520	4640	2500	3570	3564.95	1.18	4081	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1466	2.98	0.67	12	0.10	1193.00	5308.00	6588	20230725	-45.96	3495	20240725	1.86	5750	-38.09	20240206	3495	1.86	20240725	6380	-44.20	20230731	3495	1.86	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
7	20240731	110453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3555	-15	5	-0.42	118915555	33334	28.53	3570	3595	3520	4640	2500	3570	3567.40	1.18	1526	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1464	2.98	0.67	12	0.08	1193.00	5308.00	6588	20230725	-46.04	3495	20240725	1.72	5750	-38.17	20240206	3495	1.72	20240725	6380	-44.28	20230731	3495	1.72	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
8	20240731	100452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3595	25	2	0.70	96819195	27151	23.24	3570	3595	3520	4640	2500	3570	3565.95	1.18	1746	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1480	3.01	0.68	12	0.07	1193.00	5308.00	6588	20230725	-45.43	3495	20240725	2.86	5750	-37.48	20240206	3495	2.86	20240725	6380	-43.65	20230731	3495	2.86	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
9	20240731	090448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3575	5	2	0.14	9210510	2578	2.21	3570	3590	3565	4640	2500	3570	3572.73	1.18	-11	3700	3635	3600	3535	3500	3617	3517	206	1070	500	2570	5	1	41169370	1472	3.00	0.67	12	0.01	1193.00	5308.00	6588	20230725	-45.73	3495	20240725	2.29	5750	-37.83	20240206	3495	2.29	20240725	6380	-43.97	20230731	3495	2.29	20240725	2.30	N	038110	500	205 억	487646	N	N	N	N
10	20240730	160440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-100	5	-2.72	420695420	116298	108.36	3625	3665	3565	4770	2570	3670	3617.49	1.32	-56522	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1470	2.99	0.67	12	0.28	1193.00	5308.00	6713	20230724	-46.82	3495	20240725	2.15	5750	-37.91	20240206	3495	2.15	20240725	6380	-44.04	20230731	3495	2.15	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
11	20240730	150448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3585	-85	5	-2.32	384364805	106118	98.87	3625	3665	3575	4770	2570	3670	3622.05	1.32	-54399	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1476	3.01	0.68	12	0.26	1193.00	5308.00	6713	20230724	-46.60	3495	20240725	2.58	5750	-37.65	20240206	3495	2.58	20240725	6380	-43.81	20230731	3495	2.58	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
12	20240730	140442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	-50	5	-1.36	310015990	85449	79.62	3625	3665	3600	4770	2570	3670	3628.08	1.32	-39369	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1490	3.03	0.68	12	0.21	1193.00	5308.00	6713	20230724	-46.07	3495	20240725	3.58	5750	-37.04	20240206	3495	3.58	20240725	6380	-43.26	20230731	3495	3.58	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
13	20240730	130446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3605	-65	5	-1.77	269560805	74226	69.16	3625	3665	3605	4770	2570	3670	3631.62	1.32	-34227	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1484	3.02	0.68	12	0.18	1193.00	5308.00	6713	20230724	-46.30	3495	20240725	3.15	5750	-37.30	20240206	3495	3.15	20240725	6380	-43.50	20230731	3495	3.15	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
14	20240730	120443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	-30	5	-0.82	171371315	47097	43.88	3625	3665	3620	4770	2570	3670	3638.69	1.32	-13828	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1499	3.05	0.69	12	0.11	1193.00	5308.00	6713	20230724	-45.78	3495	20240725	4.15	5750	-36.70	20240206	3495	4.15	20240725	6380	-42.95	20230731	3495	4.15	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
15	20240730	110447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-35	5	-0.95	132629095	36429	33.94	3625	3665	3625	4770	2570	3670	3640.75	1.32	-6629	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1497	3.05	0.68	12	0.09	1193.00	5308.00	6713	20230724	-45.85	3495	20240725	4.01	5750	-36.78	20240206	3495	4.01	20240725	6380	-43.03	20230731	3495	4.01	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
16	20240730	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	-10	5	-0.27	74522295	20462	19.07	3625	3665	3625	4770	2570	3670	3641.98	1.32	642	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1507	3.07	0.69	12	0.05	1193.00	5308.00	6713	20230724	-45.48	3495	20240725	4.72	5750	-36.35	20240206	3495	4.72	20240725	6380	-42.63	20230731	3495	4.72	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
17	20240730	090449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-35	5	-0.95	15901010	4383	4.08	3625	3660	3625	4770	2570	3670	3627.85	1.32	1402	3713	3691	3653	3631	3593	3702	3642	206	1100	500	2640	5	1	41169370	1497	3.05	0.68	12	0.01	1193.00	5308.00	6713	20230724	-45.85	3495	20240725	4.01	5750	-36.78	20240206	3495	4.01	20240725	6380	-43.03	20230731	3495	4.01	20240725	2.30	N	038110	500	205 억	543909	N	N	N	N
18	20240729	160443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3670	55	2	1.52	389493620	106806	108.06	3620	3675	3615	4695	2535	3615	3646.73	1.25	31078	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1511	3.08	0.69	12	0.26	1193.00	5308.00	6713	20230724	-45.33	3495	20240725	5.01	5750	-36.17	20240206	3495	5.01	20240725	6380	-42.48	20230731	3495	5.01	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
19	20240729	150444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	40	2	1.11	364110890	99883	101.05	3620	3675	3615	4695	2535	3615	3645.37	1.25	30046	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1505	3.06	0.69	12	0.24	1193.00	5308.00	6713	20230724	-45.55	3495	20240725	4.58	5750	-36.43	20240206	3495	4.58	20240725	6380	-42.71	20230731	3495	4.58	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
20	20240729	140449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3670	55	2	1.52	345172650	94712	95.82	3620	3675	3615	4695	2535	3615	3644.44	1.25	29844	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1511	3.08	0.69	12	0.23	1193.00	5308.00	6713	20230724	-45.33	3495	20240725	5.01	5750	-36.17	20240206	3495	5.01	20240725	6380	-42.48	20230731	3495	5.01	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
21	20240729	130452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	35	2	0.97	303031860	83205	84.18	3620	3670	3615	4695	2535	3615	3641.99	1.25	22146	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1503	3.06	0.69	12	0.20	1193.00	5308.00	6713	20230724	-45.63	3495	20240725	4.43	5750	-36.52	20240206	3495	4.43	20240725	6380	-42.79	20230731	3495	4.43	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
22	20240729	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	35	2	0.97	264031890	72501	73.35	3620	3670	3615	4695	2535	3615	3641.77	1.25	19335	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1503	3.06	0.69	12	0.18	1193.00	5308.00	6713	20230724	-45.63	3495	20240725	4.43	5750	-36.52	20240206	3495	4.43	20240725	6380	-42.79	20230731	3495	4.43	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
23	20240729	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	5	2	0.14	228545490	62720	63.45	3620	3670	3615	4695	2535	3615	3643.90	1.25	16738	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1490	3.03	0.68	12	0.15	1193.00	5308.00	6713	20230724	-46.07	3495	20240725	3.58	5750	-37.04	20240206	3495	3.58	20240725	6380	-43.26	20230731	3495	3.58	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
24	20240729	100444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	45	2	1.24	163977805	44978	45.50	3620	3670	3615	4695	2535	3615	3645.73	1.25	15677	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1507	3.07	0.69	12	0.11	1193.00	5308.00	6713	20230724	-45.48	3495	20240725	4.72	5750	-36.35	20240206	3495	4.72	20240725	6380	-42.63	20230731	3495	4.72	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
25	20240729	090441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	40	2	1.11	4147935	1145	1.16	3620	3655	3620	4695	2535	3615	3622.65	1.25	-40	3738	3676	3608	3546	3478	3642	3512	206	1080	500	2600	5	1	41169370	1505	3.06	0.69	12	0.00	1193.00	5308.00	6713	20230724	-45.55	3495	20240725	4.58	5750	-36.43	20240206	3495	4.58	20240725	6380	-42.71	20230731	3495	4.58	20240725	2.31	N	038110	500	205 억	512995	N	N	N	N
26	20240726	160435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	5	2	0.14	349266215	97011	37.82	3670	3670	3540	4690	2530	3610	3600.27	1.26	-5488	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1488	3.03	0.68	12	0.24	1193.00	5308.00	6713	20230724	-46.15	3495	20240725	3.43	5750	-37.13	20240206	3495	3.43	20240725	6740	-46.36	20230726	3495	3.43	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
27	20240726	150439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	-10	5	-0.28	329043295	91405	35.64	3670	3670	3540	4690	2530	3610	3599.84	1.26	-6264	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1482	3.02	0.68	12	0.22	1193.00	5308.00	6713	20230724	-46.37	3495	20240725	3.00	5750	-37.39	20240206	3495	3.00	20240725	6740	-46.59	20230726	3495	3.00	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
28	20240726	140441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	5	2	0.14	270462305	75166	29.31	3670	3670	3540	4690	2530	3610	3598.20	1.26	-10569	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1488	3.03	0.68	12	0.18	1193.00	5308.00	6713	20230724	-46.15	3495	20240725	3.43	5750	-37.13	20240206	3495	3.43	20240725	6740	-46.36	20230726	3495	3.43	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
29	20240726	130441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	5	2	0.14	246135685	68437	26.68	3670	3670	3540	4690	2530	3610	3596.53	1.26	-8601	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1488	3.03	0.68	12	0.17	1193.00	5308.00	6713	20230724	-46.15	3495	20240725	3.43	5750	-37.13	20240206	3495	3.43	20240725	6740	-46.36	20230726	3495	3.43	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
30	20240726	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	10	2	0.28	226046485	62888	24.52	3670	3670	3540	4690	2530	3610	3594.43	1.26	-7967	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1490	3.03	0.68	12	0.15	1193.00	5308.00	6713	20230724	-46.07	3495	20240725	3.58	5750	-37.04	20240206	3495	3.58	20240725	6740	-46.29	20230726	3495	3.58	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
31	20240726	110442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	15	2	0.42	194610695	54216	21.14	3670	3670	3540	4690	2530	3610	3589.54	1.26	-8984	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1492	3.04	0.68	12	0.13	1193.00	5308.00	6713	20230724	-46.00	3495	20240725	3.72	5750	-36.96	20240206	3495	3.72	20240725	6740	-46.22	20230726	3495	3.72	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
32	20240726	100442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3585	-25	5	-0.69	115627645	32229	12.57	3670	3670	3540	4690	2530	3610	3587.69	1.26	-15343	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1476	3.01	0.68	12	0.08	1193.00	5308.00	6713	20230724	-46.60	3495	20240725	2.58	5750	-37.65	20240206	3495	2.58	20240725	6740	-46.81	20230726	3495	2.58	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
33	20240726	090439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	5	2	0.14	12420120	3416	1.33	3670	3670	3615	4690	2530	3610	3635.87	1.26	-1759	3726	3667	3581	3522	3436	3697	3552	206	1080	500	2590	5	1	41169370	1488	3.03	0.68	12	0.01	1193.00	5308.00	6713	20230724	-46.15	3495	20240725	3.43	5750	-37.13	20240206	3495	3.43	20240725	6740	-46.36	20230726	3495	3.43	20240725	2.30	N	038110	500	205 억	518332	N	N	N	N
34	20240725	160438	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3610	0	3	0.00	903469755	255021	203.40	3560	3640	3495	4690	2530	3610	3542.72	1.22	17215	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1486	3.03	0.68	12	0.62	1193.00	5308.00	6955	20230719	-48.09	3495	20240725	3.29	5750	-37.22	20240206	3495	3.29	20240725	6820	-47.07	20230725	3495	3.29	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
35	20240725	150446	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3610	0	3	0.00	861035290	243261	194.02	3560	3640	3495	4690	2530	3610	3539.55	1.22	17439	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1486	3.03	0.68	12	0.59	1193.00	5308.00	6955	20230719	-48.09	3495	20240725	3.29	5750	-37.22	20240206	3495	3.29	20240725	6820	-47.07	20230725	3495	3.29	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
36	20240725	140444	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3620	10	2	0.28	797793675	225825	180.11	3560	3640	3495	4690	2530	3610	3532.80	1.22	16460	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1490	3.03	0.68	12	0.55	1193.00	5308.00	6955	20230719	-47.95	3495	20240725	3.58	5750	-37.04	20240206	3495	3.58	20240725	6820	-46.92	20230725	3495	3.58	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
37	20240725	130442	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3600	-10	5	-0.28	720811340	204509	163.11	3560	3610	3495	4690	2530	3610	3524.59	1.22	7482	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1482	3.02	0.68	12	0.50	1193.00	5308.00	6955	20230719	-48.24	3495	20240725	3.00	5750	-37.39	20240206	3495	3.00	20240725	6820	-47.21	20230725	3495	3.00	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
38	20240725	120443	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3550	-60	5	-1.66	649336285	184563	147.20	3560	3590	3495	4690	2530	3610	3518.24	1.22	2091	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1462	2.98	0.67	12	0.45	1193.00	5308.00	6955	20230719	-48.96	3495	20240725	1.57	5750	-38.26	20240206	3495	1.57	20240725	6820	-47.95	20230725	3495	1.57	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
39	20240725	110440	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3520	-90	5	-2.49	587270875	167062	133.24	3560	3590	3495	4690	2530	3610	3515.29	1.22	-10384	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1449	2.95	0.66	12	0.41	1193.00	5308.00	6955	20230719	-49.39	3495	20240725	0.72	5750	-38.78	20240206	3495	0.72	20240725	6820	-48.39	20230725	3495	0.72	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
40	20240725	100440	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3510	-100	5	-2.77	362626470	102981	82.14	3560	3590	3505	4690	2530	3610	3521.29	1.22	-26960	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1445	2.94	0.66	12	0.25	1193.00	5308.00	6955	20230719	-49.53	3505	20240725	0.14	5750	-38.96	20240206	3505	0.14	20240725	6820	-48.53	20230725	3505	0.14	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
41	20240725	090438	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3535	-75	5	-2.08	76682755	21581	17.21	3560	3590	3520	4690	2530	3610	3553.25	1.22	-13829	3690	3650	3630	3590	3570	3640	3580	206	1080	500	2590	5	1	41169370	1455	2.96	0.67	12	0.05	1193.00	5308.00	6955	20230719	-49.17	3520	20240725	0.43	5750	-38.52	20240206	3520	0.43	20240725	6820	-48.17	20230725	3520	0.43	20240725	2.32	N	038110	500	205 억	500729	N	N	N	N
42	20240724	160436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3610	-35	5	-0.96	452137265	124411	66.58	3615	3670	3610	4735	2555	3645	3634.30	1.21	1219	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1486	3.03	0.68	12	0.30	1193.00	5308.00	6955	20230719	-48.09	3600	20231026	0.28	5750	-37.22	20240206	3610	0.00	20240724	6950	-48.06	20230724	3600	0.28	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
43	20240724	150442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	-25	5	-0.69	362884640	99729	53.37	3615	3670	3610	4735	2555	3645	3638.71	1.21	2645	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1490	3.03	0.68	12	0.24	1193.00	5308.00	6955	20230719	-47.95	3600	20231026	0.56	5750	-37.04	20240206	3610	0.28	20240724	6950	-47.91	20230724	3600	0.56	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
44	20240724	140439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	-20	5	-0.55	280657485	77002	41.21	3615	3670	3610	4735	2555	3645	3644.81	1.21	1258	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1492	3.04	0.68	12	0.19	1193.00	5308.00	6955	20230719	-47.88	3600	20231026	0.69	5750	-36.96	20240206	3610	0.42	20240724	6950	-47.84	20230724	3600	0.69	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
45	20240724	130442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	5	2	0.14	228176095	62572	33.48	3615	3670	3610	4735	2555	3645	3646.62	1.21	4603	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1503	3.06	0.69	12	0.15	1193.00	5308.00	6955	20230719	-47.52	3600	20231026	1.39	5750	-36.52	20240206	3610	1.11	20240724	6950	-47.48	20230724	3600	1.39	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
46	20240724	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	0	3	0.00	199553320	54731	29.29	3615	3670	3610	4735	2555	3645	3646.07	1.21	2472	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1501	3.06	0.69	12	0.13	1193.00	5308.00	6955	20230719	-47.59	3600	20231026	1.25	5750	-36.61	20240206	3610	0.97	20240724	6950	-47.55	20230724	3600	1.25	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
47	20240724	110442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	15	2	0.41	167725545	46020	24.63	3615	3670	3610	4735	2555	3645	3644.62	1.21	3017	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1507	3.07	0.69	12	0.11	1193.00	5308.00	6955	20230719	-47.38	3600	20231026	1.67	5750	-36.35	20240206	3610	1.39	20240724	6950	-47.34	20230724	3600	1.67	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
48	20240724	100442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3660	15	2	0.41	103783070	28580	15.29	3615	3665	3610	4735	2555	3645	3631.32	1.21	3511	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1507	3.07	0.69	12	0.07	1193.00	5308.00	6955	20230719	-47.38	3600	20231026	1.67	5750	-36.35	20240206	3610	1.39	20240724	6950	-47.34	20230724	3600	1.67	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
49	20240724	090440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3610	-35	5	-0.96	21883640	6055	3.24	3615	3640	3610	4735	2555	3645	3614.14	1.21	-729	3798	3721	3668	3591	3538	3695	3565	206	1090	500	2620	5	1	41169370	1486	3.03	0.68	12	0.01	1193.00	5308.00	6955	20230719	-48.09	3600	20231026	0.28	5750	-37.22	20240206	3610	0.00	20240724	6950	-48.06	20230724	3600	0.28	20231026	2.32	N	038110	500	205 억	499556	N	N	N	N
50	20240723	160433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	-35	5	-0.95	670424315	182577	60.85	3680	3745	3615	4780	2580	3680	3672.01	1.11	43745	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1501	3.06	0.69	12	0.44	1193.00	5308.00	6955	20230719	-47.59	3600	20231026	1.25	5750	-36.61	20240206	3615	0.83	20240723	6950	-47.55	20230724	3600	1.25	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
51	20240723	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-30	5	-0.82	635917035	173108	57.69	3680	3745	3615	4780	2580	3680	3673.52	1.11	45552	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1503	3.06	0.69	12	0.42	1193.00	5308.00	6955	20230719	-47.52	3600	20231026	1.39	5750	-36.52	20240206	3615	0.97	20240723	6950	-47.48	20230724	3600	1.39	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
52	20240723	140436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	-35	5	-0.95	597930170	162691	54.22	3680	3745	3615	4780	2580	3680	3675.24	1.11	44590	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1501	3.06	0.69	12	0.40	1193.00	5308.00	6955	20230719	-47.59	3600	20231026	1.25	5750	-36.61	20240206	3615	0.83	20240723	6950	-47.55	20230724	3600	1.25	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
53	20240723	130434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	-50	5	-1.36	525169365	142724	47.57	3680	3745	3615	4780	2580	3680	3679.61	1.11	35419	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1494	3.04	0.68	12	0.35	1193.00	5308.00	6955	20230719	-47.81	3600	20231026	0.83	5750	-36.87	20240206	3615	0.41	20240723	6950	-47.77	20230724	3600	0.83	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
54	20240723	120437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3665	-15	5	-0.41	386116310	104468	34.82	3680	3745	3655	4780	2580	3680	3696.07	1.11	32218	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1509	3.07	0.69	12	0.25	1193.00	5308.00	6955	20230719	-47.30	3600	20231026	1.81	5750	-36.26	20240206	3625	1.10	20240722	6950	-47.27	20230724	3600	1.81	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
55	20240723	110438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3680	0	3	0.00	320413345	86531	28.84	3680	3745	3670	4780	2580	3680	3702.95	1.11	38129	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1515	3.08	0.69	12	0.21	1193.00	5308.00	6955	20230719	-47.09	3600	20231026	2.22	5750	-36.00	20240206	3625	1.52	20240722	6950	-47.05	20230724	3600	2.22	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
56	20240723	100438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	20	2	0.54	223838530	60309	20.10	3680	3745	3680	4780	2580	3680	3711.69	1.11	37416	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1523	3.10	0.70	12	0.15	1193.00	5308.00	6955	20230719	-46.80	3600	20231026	2.78	5750	-35.65	20240206	3625	2.07	20240722	6950	-46.76	20230724	3600	2.78	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
57	20240723	090439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3730	50	2	1.36	31880690	8612	2.87	3680	3730	3680	4780	2580	3680	3702.68	1.11	5845	3823	3751	3688	3616	3553	3720	3585	206	1100	500	2640	5	1	41169370	1536	3.13	0.70	12	0.02	1193.00	5308.00	6955	20230719	-46.37	3600	20231026	3.61	5750	-35.13	20240206	3625	2.90	20240722	6950	-46.33	20230724	3600	3.61	20231026	2.36	N	038110	500	205 억	455566	N	N	N	N
58	20240722	160432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3680	-80	5	-2.13	1085331935	295330	133.17	3720	3760	3625	4885	2635	3760	3674.97	1.04	29826	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1515	3.08	0.69	12	0.72	1193.00	5308.00	6955	20230714	-47.09	3600	20231026	2.22	5750	-36.00	20240206	3625	1.52	20240722	6950	-47.05	20230724	3600	2.22	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
59	20240722	150438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3690	-70	5	-1.86	1039308285	282869	127.55	3720	3760	3625	4885	2635	3760	3674.17	1.04	30547	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1519	3.09	0.70	12	0.69	1193.00	5308.00	6955	20230714	-46.94	3600	20231026	2.50	5750	-35.83	20240206	3625	1.79	20240722	6950	-46.91	20230724	3600	2.50	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
60	20240722	140439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	-60	5	-1.60	895443000	243798	109.93	3720	3760	3625	4885	2635	3760	3672.89	1.04	11486	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1523	3.10	0.70	12	0.59	1193.00	5308.00	6955	20230714	-46.80	3600	20231026	2.78	5750	-35.65	20240206	3625	2.07	20240722	6950	-46.76	20230724	3600	2.78	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
61	20240722	130435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3735	-25	5	-0.66	854214355	232697	104.93	3720	3760	3625	4885	2635	3760	3670.93	1.04	10042	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1538	3.13	0.70	12	0.57	1193.00	5308.00	6955	20230714	-46.30	3600	20231026	3.75	5750	-35.04	20240206	3625	3.03	20240722	6950	-46.26	20230724	3600	3.75	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
62	20240722	120436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3680	-80	5	-2.13	744587675	203048	91.56	3720	3760	3625	4885	2635	3760	3667.05	1.04	-2838	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1515	3.08	0.69	12	0.49	1193.00	5308.00	6955	20230714	-47.09	3600	20231026	2.22	5750	-36.00	20240206	3625	1.52	20240722	6950	-47.05	20230724	3600	2.22	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
63	20240722	110436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-110	5	-2.93	666177775	181581	81.88	3720	3760	3625	4885	2635	3760	3668.76	1.04	-8630	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1503	3.06	0.69	12	0.44	1193.00	5308.00	6955	20230714	-47.52	3600	20231026	1.39	5750	-36.52	20240206	3625	0.69	20240722	6950	-47.48	20230724	3600	1.39	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
64	20240722	100436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	-120	5	-3.19	535449095	145703	65.70	3720	3760	3625	4885	2635	3760	3674.93	1.04	-22674	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1499	3.05	0.69	12	0.35	1193.00	5308.00	6955	20230714	-47.66	3600	20231026	1.11	5750	-36.70	20240206	3625	0.41	20240722	6950	-47.63	20230724	3600	1.11	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
65	20240722	090433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	-55	5	-1.46	99933385	26928	12.14	3720	3760	3690	4885	2635	3760	3711.12	1.04	-7506	3890	3825	3780	3715	3670	3802	3692	206	1125	500	2700	5	1	41169370	1525	3.11	0.70	12	0.07	1193.00	5308.00	6955	20230714	-46.73	3600	20231026	2.92	5750	-35.57	20240206	3690	0.41	20240722	6950	-46.69	20230724	3600	2.92	20231026	2.38	N	038110	500	205 억	426212	N	N	N	N
66	20240719	160428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	-90	5	-2.34	811158655	215870	86.18	3830	3845	3735	5000	2695	3850	3757.57	1.00	12466	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1548	3.15	0.71	12	0.52	1193.00	5308.00	7196	20230713	-47.75	3600	20231026	4.44	5750	-34.61	20240206	3735	0.67	20240719	7200	-47.78	20230719	3600	4.44	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
67	20240719	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3765	-85	5	-2.21	780764300	207788	82.95	3830	3845	3735	5000	2695	3850	3757.45	1.00	8714	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1550	3.16	0.71	12	0.50	1193.00	5308.00	7196	20230713	-47.68	3600	20231026	4.58	5750	-34.52	20240206	3735	0.80	20240719	7200	-47.71	20230719	3600	4.58	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
68	20240719	140433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	-90	5	-2.34	736425470	196005	78.25	3830	3845	3735	5000	2695	3850	3757.11	1.00	4326	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1548	3.15	0.71	12	0.48	1193.00	5308.00	7196	20230713	-47.75	3600	20231026	4.44	5750	-34.61	20240206	3735	0.67	20240719	7200	-47.78	20230719	3600	4.44	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
69	20240719	130426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	-100	5	-2.60	608976070	161997	64.67	3830	3845	3735	5000	2695	3850	3759.11	1.00	494	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1544	3.14	0.71	12	0.39	1193.00	5308.00	7196	20230713	-47.89	3600	20231026	4.17	5750	-34.78	20240206	3735	0.40	20240719	7200	-47.92	20230719	3600	4.17	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
70	20240719	120426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	-90	5	-2.34	528942575	140658	56.15	3830	3845	3735	5000	2695	3850	3760.40	1.00	2514	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1548	3.15	0.71	12	0.34	1193.00	5308.00	7196	20230713	-47.75	3600	20231026	4.44	5750	-34.61	20240206	3735	0.67	20240719	7200	-47.78	20230719	3600	4.44	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
71	20240719	110429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	-100	5	-2.60	477960565	127067	50.73	3830	3845	3735	5000	2695	3850	3761.39	1.00	1829	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1544	3.14	0.71	12	0.31	1193.00	5308.00	7196	20230713	-47.89	3600	20231026	4.17	5750	-34.78	20240206	3735	0.40	20240719	7200	-47.92	20230719	3600	4.17	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
72	20240719	100355	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3755	-95	5	-2.47	282793850	74951	29.92	3830	3845	3745	5000	2695	3850	3772.91	1.00	2695	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1546	3.15	0.71	12	0.18	1193.00	5308.00	7196	20230713	-47.82	3600	20231026	4.31	5750	-34.70	20240206	3745	0.27	20240719	7200	-47.85	20230719	3600	4.31	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
73	20240719	090439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3845	-5	5	-0.13	4593900	1199	0.48	3830	3845	3825	5000	2695	3850	3829.15	1.00	-423	3973	3911	3863	3801	3753	3887	3777	206	1150	500	2770	5	1	41169370	1583	3.22	0.72	12	0.00	1193.00	5308.00	7196	20230713	-46.57	3600	20231026	6.81	5750	-33.13	20240206	3815	0.79	20240718	7200	-46.60	20230719	3600	6.81	20231026	2.42	N	038110	500	205 억	413741	N	N	N	N
74	20240718	160422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3850	-95	5	-2.41	955483260	248397	123.14	3900	3925	3815	5120	2765	3945	3846.59	1.07	-27036	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1585	3.23	0.73	12	0.60	1193.00	5308.00	7196	20230713	-46.50	3600	20231026	6.94	5750	-33.04	20240206	3815	0.92	20240718	7200	-46.53	20230719	3600	6.94	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
75	20240718	150427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3835	-110	5	-2.79	922815100	239889	118.92	3900	3925	3815	5120	2765	3945	3846.84	1.07	-26497	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1579	3.21	0.72	12	0.58	1193.00	5308.00	7196	20230713	-46.71	3600	20231026	6.53	5750	-33.30	20240206	3815	0.52	20240718	7200	-46.74	20230719	3600	6.53	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
76	20240718	140424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3840	-105	5	-2.66	669187940	173625	86.07	3900	3925	3835	5120	2765	3945	3854.21	1.07	-21986	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1581	3.22	0.72	12	0.42	1193.00	5308.00	7196	20230713	-46.64	3600	20231026	6.67	5750	-33.22	20240206	3830	0.26	20240705	7200	-46.67	20230719	3600	6.67	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
77	20240718	130425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3850	-95	5	-2.41	585094770	151746	75.22	3900	3925	3835	5120	2765	3945	3855.75	1.07	-19310	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1585	3.23	0.73	12	0.37	1193.00	5308.00	7196	20230713	-46.50	3600	20231026	6.94	5750	-33.04	20240206	3830	0.52	20240705	7200	-46.53	20230719	3600	6.94	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
78	20240718	120425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3835	-110	5	-2.79	558004590	144704	71.73	3900	3925	3835	5120	2765	3945	3856.18	1.07	-19489	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1579	3.21	0.72	12	0.35	1193.00	5308.00	7196	20230713	-46.71	3600	20231026	6.53	5750	-33.30	20240206	3830	0.13	20240705	7200	-46.74	20230719	3600	6.53	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
79	20240718	110427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3850	-95	5	-2.41	419796240	108730	53.90	3900	3925	3840	5120	2765	3945	3860.91	1.07	-7077	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1585	3.23	0.73	12	0.26	1193.00	5308.00	7196	20230713	-46.50	3600	20231026	6.94	5750	-33.04	20240206	3830	0.52	20240705	7200	-46.53	20230719	3600	6.94	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
80	20240718	100428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3865	-80	5	-2.03	257167640	66519	32.97	3900	3925	3840	5120	2765	3945	3866.08	1.07	-749	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1591	3.24	0.73	12	0.16	1193.00	5308.00	7196	20230713	-46.29	3600	20231026	7.36	5750	-32.78	20240206	3830	0.91	20240705	7200	-46.32	20230719	3600	7.36	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
81	20240718	090429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3855	-90	5	-2.28	40743605	10531	5.22	3900	3925	3840	5120	2765	3945	3868.92	1.07	-1278	4025	3985	3950	3910	3875	3967	3892	206	1175	500	2840	5	1	41169370	1587	3.23	0.73	12	0.03	1193.00	5308.00	7196	20230713	-46.43	3600	20231026	7.08	5750	-32.96	20240206	3830	0.65	20240705	7200	-46.46	20230719	3600	7.08	20231026	2.42	N	038110	500	205 억	440778	N	N	N	N
82	20240717	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-25	5	-0.63	788185110	199871	144.42	3980	3990	3915	5160	2780	3970	3943.47	1.19	-50044	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1624	3.31	0.74	12	0.49	1193.00	5308.00	7196	20230713	-45.18	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7200	-45.21	20230719	3600	9.58	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
83	20240717	150448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3925	-45	5	-1.13	733484400	185950	134.36	3980	3990	3915	5160	2780	3970	3944.52	1.19	-41265	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1616	3.29	0.74	12	0.45	1193.00	5308.00	7196	20230713	-45.46	3600	20231026	9.03	5750	-31.74	20240206	3830	2.48	20240705	7200	-45.49	20230719	3600	9.03	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
84	20240717	140445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	-35	5	-0.88	607996765	153996	111.27	3980	3990	3930	5160	2780	3970	3948.13	1.19	-36095	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1620	3.30	0.74	12	0.37	1193.00	5308.00	7196	20230713	-45.32	3600	20231026	9.31	5750	-31.57	20240206	3830	2.74	20240705	7200	-45.35	20230719	3600	9.31	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
85	20240717	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	-20	5	-0.50	566031040	143352	103.58	3980	3990	3930	5160	2780	3970	3948.54	1.19	-31064	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1626	3.31	0.74	12	0.35	1193.00	5308.00	7196	20230713	-45.11	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7200	-45.14	20230719	3600	9.72	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
86	20240717	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	-20	5	-0.50	525736060	133136	96.20	3980	3990	3930	5160	2780	3970	3948.86	1.19	-28223	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1626	3.31	0.74	12	0.32	1193.00	5308.00	7196	20230713	-45.11	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7200	-45.14	20230719	3600	9.72	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
87	20240717	110445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	-35	5	-0.88	372186705	94142	68.03	3980	3990	3930	5160	2780	3970	3953.46	1.19	-25963	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1620	3.30	0.74	12	0.23	1193.00	5308.00	7196	20230713	-45.32	3600	20231026	9.31	5750	-31.57	20240206	3830	2.74	20240705	7200	-45.35	20230719	3600	9.31	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
88	20240717	100444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-15	5	-0.38	163283080	41200	29.77	3980	3990	3945	5160	2780	3970	3963.18	1.19	-4326	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1628	3.32	0.75	12	0.10	1193.00	5308.00	7196	20230713	-45.04	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7200	-45.07	20230719	3600	9.86	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
89	20240717	090357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	0	3	0.00	3954460	995	0.72	3980	3980	3960	5160	2780	3970	3974.33	1.19	-557	4046	4007	3976	3937	3906	4005	3935	206	1190	500	2850	5	1	41169370	1634	3.33	0.75	12	0.00	1193.00	5308.00	7196	20230713	-44.83	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7200	-44.86	20230719	3600	10.28	20231026	2.39	N	038110	500	205 억	490663	N	N	N	N
90	20240716	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	0	3	0.00	542678190	136514	105.73	3970	4015	3945	5160	2780	3970	3975.26	1.14	23061	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1634	3.33	0.75	12	0.33	1193.00	5308.00	7274	20230710	-45.42	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7200	-44.86	20230719	3600	10.28	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
91	20240716	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	5	2	0.13	518684375	130462	101.04	3970	4015	3945	5160	2780	3970	3975.75	1.14	23997	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1636	3.33	0.75	12	0.32	1193.00	5308.00	7274	20230710	-45.35	3600	20231026	10.42	5750	-30.87	20240206	3830	3.79	20240705	7200	-44.79	20230719	3600	10.42	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
92	20240716	140449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	5	2	0.13	451681345	113586	87.97	3970	4015	3945	5160	2780	3970	3976.56	1.14	20829	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1636	3.33	0.75	12	0.28	1193.00	5308.00	7274	20230710	-45.35	3600	20231026	10.42	5750	-30.87	20240206	3830	3.79	20240705	7200	-44.79	20230719	3600	10.42	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
93	20240716	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	-5	5	-0.13	370604450	93159	72.15	3970	4015	3945	5160	2780	3970	3978.19	1.14	10236	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1632	3.32	0.75	12	0.23	1193.00	5308.00	7274	20230710	-45.49	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7200	-44.93	20230719	3600	10.14	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
94	20240716	120448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	5	2	0.13	333804500	83873	64.96	3970	4015	3945	5160	2780	3970	3979.88	1.14	10832	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1636	3.33	0.75	12	0.20	1193.00	5308.00	7274	20230710	-45.35	3600	20231026	10.42	5750	-30.87	20240206	3830	3.79	20240705	7200	-44.79	20230719	3600	10.42	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
95	20240716	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	0	3	0.00	303690020	76290	59.09	3970	4015	3945	5160	2780	3970	3980.73	1.14	12399	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1634	3.33	0.75	12	0.19	1193.00	5308.00	7274	20230710	-45.42	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7200	-44.86	20230719	3600	10.28	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
96	20240716	100448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3985	15	2	0.38	188192375	47158	36.52	3970	4015	3945	5160	2780	3970	3990.68	1.14	14156	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1641	3.34	0.75	12	0.11	1193.00	5308.00	7274	20230710	-45.22	3600	20231026	10.69	5750	-30.70	20240206	3830	4.05	20240705	7200	-44.65	20230719	3600	10.69	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
97	20240716	090446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-15	5	-0.38	4589120	1160	0.90	3970	3970	3945	5160	2780	3970	3956.14	1.14	-449	4016	3992	3956	3932	3896	3975	3915	206	1190	500	2850	5	1	41169370	1628	3.32	0.75	12	0.00	1193.00	5308.00	7274	20230710	-45.63	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7200	-45.07	20230719	3600	9.86	20231026	2.37	N	038110	500	205 억	467732	N	N	N	N
98	20240715	160440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	15	2	0.38	505050600	127988	97.23	3975	3980	3920	5140	2770	3955	3946.07	1.15	-4822	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1634	3.33	0.75	12	0.31	1193.00	5308.00	7274	20230710	-45.42	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7200	-44.86	20230719	3600	10.28	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
99	20240715	150443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	10	2	0.25	441826305	111982	85.07	3975	3980	3920	5140	2770	3955	3945.51	1.15	-4867	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1632	3.32	0.75	12	0.27	1193.00	5308.00	7274	20230710	-45.49	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7200	-44.93	20230719	3600	10.14	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
100	20240715	140443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	15	2	0.38	372094170	94368	71.69	3975	3980	3920	5140	2770	3955	3943.01	1.15	-6027	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1634	3.33	0.75	12	0.23	1193.00	5308.00	7274	20230710	-45.42	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7200	-44.86	20230719	3600	10.28	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
101	20240715	130443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	5	2	0.13	330540780	83892	63.73	3975	3975	3920	5140	2770	3955	3940.08	1.15	-7729	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1630	3.32	0.75	12	0.20	1193.00	5308.00	7274	20230710	-45.56	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7200	-45.00	20230719	3600	10.00	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
102	20240715	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	-5	5	-0.13	278207575	70691	53.70	3975	3975	3920	5140	2770	3955	3935.54	1.15	-5753	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1626	3.31	0.74	12	0.17	1193.00	5308.00	7274	20230710	-45.70	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7200	-45.14	20230719	3600	9.72	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
103	20240715	110443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-10	5	-0.25	252271585	64117	48.71	3975	3975	3920	5140	2770	3955	3934.55	1.15	-5220	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1624	3.31	0.74	12	0.16	1193.00	5308.00	7274	20230710	-45.77	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7200	-45.21	20230719	3600	9.58	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
104	20240715	100443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	-20	5	-0.51	165877225	42158	32.03	3975	3975	3920	5140	2770	3955	3934.66	1.15	-2774	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1620	3.30	0.74	12	0.10	1193.00	5308.00	7274	20230710	-45.90	3600	20231026	9.31	5750	-31.57	20240206	3830	2.74	20240705	7200	-45.35	20230719	3600	9.31	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
105	20240715	090443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	5	2	0.13	7293465	1841	1.40	3975	3975	3955	5140	2770	3955	3961.69	1.15	651	4045	4000	3965	3920	3885	3982	3902	206	1185	500	2840	5	1	41169370	1630	3.32	0.75	12	0.00	1193.00	5308.00	7274	20230710	-45.56	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7200	-45.00	20230719	3600	10.00	20231026	2.36	N	038110	500	205 억	472353	N	N	N	N
106	20240712	160439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-10	5	-0.25	513061100	129376	67.19	3960	4010	3930	5150	2780	3965	3965.67	1.18	-13771	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1628	3.32	0.75	12	0.31	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7450	-46.91	20230713	3600	9.86	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
107	20240712	150441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	474749750	119672	62.15	3960	4010	3930	5150	2780	3965	3967.09	1.18	-13534	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.29	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7450	-47.11	20230713	3600	9.44	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
108	20240712	140444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-10	5	-0.25	389499685	98060	50.93	3960	4010	3930	5150	2780	3965	3972.05	1.18	-14063	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1628	3.32	0.75	12	0.24	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7450	-46.91	20230713	3600	9.86	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
109	20240712	130440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	333465120	83898	43.57	3960	4010	3930	5150	2780	3965	3974.65	1.18	-13345	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1630	3.32	0.75	12	0.20	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7450	-46.85	20230713	3600	10.00	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
110	20240712	120442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	296893790	74682	38.79	3960	4010	3930	5150	2780	3965	3975.44	1.18	-8477	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1630	3.32	0.75	12	0.18	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7450	-46.85	20230713	3600	10.00	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
111	20240712	110440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	0	3	0.00	253081630	63614	33.04	3960	4010	3930	5150	2780	3965	3978.40	1.18	-4958	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1632	3.32	0.75	12	0.15	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7450	-46.78	20230713	3600	10.14	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
112	20240712	100442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	10	2	0.25	205676935	51667	26.83	3960	4010	3930	5150	2780	3965	3980.82	1.18	-1864	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1636	3.33	0.75	12	0.13	1193.00	5308.00	7583	20230706	-47.58	3600	20231026	10.42	5750	-30.87	20240206	3830	3.79	20240705	7450	-46.64	20230713	3600	10.42	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
113	20240712	090440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	15164595	3841	1.99	3960	3965	3930	5150	2780	3965	3948.09	1.18	-709	4035	4000	3960	3925	3885	3980	3905	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.01	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7450	-47.11	20230713	3600	9.44	20231026	2.36	N	038110	500	205 억	486117	N	N	N	N
114	20240711	160437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	-5	5	-0.13	756056350	191436	102.86	3975	3995	3920	5160	2780	3970	3949.38	1.13	20825	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1632	3.32	0.75	12	0.46	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7450	-46.78	20230713	3600	10.14	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
115	20240711	150442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-15	5	-0.38	688680015	174396	93.71	3975	3995	3920	5160	2780	3970	3948.94	1.13	14740	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1628	3.32	0.75	12	0.42	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7450	-46.91	20230713	3600	9.86	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
116	20240711	140441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-15	5	-0.38	659069650	166909	89.69	3975	3995	3920	5160	2780	3970	3948.68	1.13	14850	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1628	3.32	0.75	12	0.41	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7450	-46.91	20230713	3600	9.86	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
117	20240711	130440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-25	5	-0.63	575324980	145685	78.28	3975	3995	3920	5160	2780	3970	3949.10	1.13	12660	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1624	3.31	0.74	12	0.35	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7450	-47.05	20230713	3600	9.58	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
118	20240711	120441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	-35	5	-0.88	525342065	133022	71.48	3975	3995	3920	5160	2780	3970	3949.29	1.13	13429	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1620	3.30	0.74	12	0.32	1193.00	5308.00	7583	20230706	-48.11	3600	20231026	9.31	5750	-31.57	20240206	3830	2.74	20240705	7450	-47.18	20230713	3600	9.31	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
119	20240711	110439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3925	-45	5	-1.13	484672060	122681	65.92	3975	3995	3925	5160	2780	3970	3950.67	1.13	13307	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1616	3.29	0.74	12	0.30	1193.00	5308.00	7583	20230706	-48.24	3600	20231026	9.03	5750	-31.74	20240206	3830	2.48	20240705	7450	-47.32	20230713	3600	9.03	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
120	20240711	100439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	0	3	0.00	209646610	52906	28.43	3975	3995	3945	5160	2780	3970	3962.62	1.13	3300	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1634	3.33	0.75	12	0.13	1193.00	5308.00	7583	20230706	-47.65	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7450	-46.71	20230713	3600	10.28	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
121	20240711	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	5	2	0.13	14823915	3745	2.01	3975	3975	3950	5160	2780	3970	3958.32	1.13	-113	4023	3996	3958	3931	3893	4010	3945	206	1190	500	2850	5	1	41169370	1636	3.33	0.75	12	0.01	1193.00	5308.00	7583	20230706	-47.58	3600	20231026	10.42	5750	-30.87	20240206	3830	3.79	20240705	7450	-46.64	20230713	3600	10.42	20231026	2.34	N	038110	500	205 억	465299	N	N	N	N
122	20240710	160438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	5	2	0.13	721640010	183035	111.05	3965	3985	3920	5150	2780	3965	3942.57	1.12	3553	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1634	3.33	0.75	12	0.44	1193.00	5308.00	7583	20230706	-47.65	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7530	-47.28	20230710	3600	10.28	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
123	20240710	150439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	-15	5	-0.38	677896545	171992	104.35	3965	3985	3920	5150	2780	3965	3941.44	1.12	4915	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1626	3.31	0.74	12	0.42	1193.00	5308.00	7583	20230706	-47.91	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7530	-47.54	20230710	3600	9.72	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
124	20240710	140437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-20	5	-0.50	557919910	141518	85.86	3965	3985	3920	5150	2780	3965	3942.40	1.12	-5011	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1624	3.31	0.74	12	0.34	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7530	-47.61	20230710	3600	9.58	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
125	20240710	130438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-20	5	-0.50	508593825	129005	78.27	3965	3985	3920	5150	2780	3965	3942.43	1.12	-8344	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1624	3.31	0.74	12	0.31	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7530	-47.61	20230710	3600	9.58	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
126	20240710	120436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	371453755	94113	57.10	3965	3985	3925	5150	2780	3965	3946.89	1.12	-8114	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.23	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7530	-47.68	20230710	3600	9.44	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
127	20240710	110439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	225725860	57104	34.65	3965	3985	3940	5150	2780	3965	3952.89	1.12	-7279	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.14	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7530	-47.68	20230710	3600	9.44	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
128	20240710	100435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	118453435	29957	18.18	3965	3985	3940	5150	2780	3965	3954.12	1.12	-1058	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1630	3.32	0.75	12	0.07	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7530	-47.41	20230710	3600	10.00	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
129	20240710	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-10	5	-0.25	6504205	1640	1.00	3965	3985	3955	5150	2780	3965	3965.98	1.12	-669	4018	3991	3958	3931	3898	3995	3935	206	1185	500	2850	5	1	41169370	1628	3.32	0.75	12	0.00	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7530	-47.48	20230710	3600	9.86	20231026	2.32	N	038110	500	205 억	461746	N	N	N	N
130	20240709	160437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	0	3	0.00	647574000	163886	112.70	3965	3985	3925	5150	2780	3965	3951.34	1.20	-32652	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1632	3.32	0.75	12	0.40	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7530	-47.34	20230710	3600	10.14	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
131	20240709	150437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	607825195	153857	105.81	3965	3985	3925	5150	2780	3965	3950.59	1.20	-31222	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1630	3.32	0.75	12	0.37	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7530	-47.41	20230710	3600	10.00	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
132	20240709	140437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	551661810	139617	96.01	3965	3985	3925	5150	2780	3965	3951.25	1.20	-29622	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.34	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7530	-47.68	20230710	3600	9.44	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
133	20240709	130439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-20	5	-0.50	432985730	109458	75.27	3965	3985	3935	5150	2780	3965	3955.72	1.20	-29914	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1624	3.31	0.74	12	0.27	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7530	-47.61	20230710	3600	9.58	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
134	20240709	120440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	0	3	0.00	338667010	85586	58.86	3965	3985	3935	5150	2780	3965	3957.04	1.20	-26059	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1632	3.32	0.75	12	0.21	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7530	-47.34	20230710	3600	10.14	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
135	20240709	110438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	264003745	66682	45.86	3965	3985	3935	5150	2780	3965	3959.15	1.20	-21751	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1622	3.30	0.74	12	0.16	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3830	2.87	20240705	7530	-47.68	20230710	3600	9.44	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
136	20240709	100438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	0	3	0.00	118254775	29814	20.50	3965	3985	3955	5150	2780	3965	3966.42	1.20	-10698	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1632	3.32	0.75	12	0.07	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7530	-47.34	20230710	3600	10.14	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
137	20240709	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	15241885	3846	2.64	3965	3970	3955	5150	2780	3965	3963.05	1.20	359	4041	4002	3941	3902	3841	4022	3922	206	1185	500	2850	5	1	41169370	1630	3.32	0.75	12	0.01	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7530	-47.41	20230710	3600	10.00	20231026	2.32	N	038110	500	205 억	493577	N	N	N	N
138	20240708	160434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	65	2	1.67	567859585	144132	89.01	3880	3980	3880	5070	2730	3900	3939.80	1.14	25688	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1632	3.32	0.75	12	0.35	1193.00	5308.00	7583	20230706	-47.71	3600	20231026	10.14	5750	-31.04	20240206	3830	3.52	20240705	7530	-47.34	20230710	3600	10.14	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
139	20240708	150436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	60	2	1.54	539432645	136958	84.58	3880	3980	3880	5070	2730	3900	3938.67	1.14	24739	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1630	3.32	0.75	12	0.33	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3830	3.39	20240705	7530	-47.41	20230710	3600	10.00	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
140	20240708	140437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	70	2	1.79	515414270	130896	80.83	3880	3980	3880	5070	2730	3900	3937.59	1.14	23613	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1634	3.33	0.75	12	0.32	1193.00	5308.00	7583	20230706	-47.65	3600	20231026	10.28	5750	-30.96	20240206	3830	3.66	20240705	7530	-47.28	20230710	3600	10.28	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
141	20240708	130433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	55	2	1.41	455438260	115776	71.50	3880	3965	3880	5070	2730	3900	3933.79	1.14	21949	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1628	3.32	0.75	12	0.28	1193.00	5308.00	7583	20230706	-47.84	3600	20231026	9.86	5750	-31.22	20240206	3830	3.26	20240705	7530	-47.48	20230710	3600	9.86	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
142	20240708	120435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	50	2	1.28	365956685	93146	57.52	3880	3965	3880	5070	2730	3900	3928.85	1.14	8831	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1626	3.31	0.74	12	0.23	1193.00	5308.00	7583	20230706	-47.91	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7530	-47.54	20230710	3600	9.72	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
143	20240708	110434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	45	2	1.15	293446700	74762	46.17	3880	3965	3880	5070	2730	3900	3925.08	1.14	6413	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1624	3.31	0.74	12	0.18	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3830	3.00	20240705	7530	-47.61	20230710	3600	9.58	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
144	20240708	100434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	50	2	1.28	240076805	61220	37.81	3880	3965	3880	5070	2730	3900	3921.54	1.14	4587	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1626	3.31	0.74	12	0.15	1193.00	5308.00	7583	20230706	-47.91	3600	20231026	9.72	5750	-31.30	20240206	3830	3.13	20240705	7530	-47.54	20230710	3600	9.72	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
145	20240708	090434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3885	-15	5	-0.38	21760590	5605	3.46	3880	3895	3880	5070	2730	3900	3882.35	1.14	1514	3986	3942	3886	3842	3786	3915	3815	206	1170	500	2800	5	1	41169370	1599	3.26	0.73	12	0.01	1193.00	5308.00	7583	20230706	-48.77	3600	20231026	7.92	5750	-32.43	20240206	3830	1.44	20240705	7530	-48.41	20230710	3600	7.92	20231026	2.31	N	038110	500	205 억	468688	N	N	N	N
146	20240705	160433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3900	-10	5	-0.26	623044090	160093	87.34	3930	3930	3830	5080	2740	3910	3891.75	1.10	14201	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1606	3.27	0.73	12	0.39	1193.00	5308.00	7583	20230706	-48.57	3600	20231026	8.33	5750	-32.17	20240206	3830	1.83	20240705	7850	-50.32	20230706	3600	8.33	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
147	20240705	150434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3900	-10	5	-0.26	594794205	152851	83.39	3930	3930	3830	5080	2740	3910	3891.32	1.10	15032	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1606	3.27	0.73	12	0.37	1193.00	5308.00	7583	20230706	-48.57	3600	20231026	8.33	5750	-32.17	20240206	3830	1.83	20240705	7850	-50.32	20230706	3600	8.33	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
148	20240705	140434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3895	-15	5	-0.38	518558035	133329	72.74	3930	3930	3830	5080	2740	3910	3889.30	1.10	16391	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1604	3.26	0.73	12	0.32	1193.00	5308.00	7583	20230706	-48.64	3600	20231026	8.19	5750	-32.26	20240206	3830	1.70	20240705	7850	-50.38	20230706	3600	8.19	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
149	20240705	130433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3900	-10	5	-0.26	420010300	108038	58.94	3930	3930	3830	5080	2740	3910	3887.60	1.10	15084	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1606	3.27	0.73	12	0.26	1193.00	5308.00	7583	20230706	-48.57	3600	20231026	8.33	5750	-32.17	20240206	3830	1.83	20240705	7850	-50.32	20230706	3600	8.33	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
150	20240705	120434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3915	5	2	0.13	389313010	100175	54.65	3930	3930	3830	5080	2740	3910	3886.31	1.10	14571	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1612	3.28	0.74	12	0.24	1193.00	5308.00	7583	20230706	-48.37	3600	20231026	8.75	5750	-31.91	20240206	3830	2.22	20240705	7850	-50.13	20230706	3600	8.75	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
151	20240705	110432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3905	-5	5	-0.13	330306275	85054	46.40	3930	3930	3830	5080	2740	3910	3883.47	1.10	9214	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1608	3.27	0.74	12	0.21	1193.00	5308.00	7583	20230706	-48.50	3600	20231026	8.47	5750	-32.09	20240206	3830	1.96	20240705	7850	-50.25	20230706	3600	8.47	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
152	20240705	100433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3910	0	3	0.00	269155685	69377	37.85	3930	3930	3830	5080	2740	3910	3879.58	1.10	8350	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1610	3.28	0.74	12	0.17	1193.00	5308.00	7583	20230706	-48.44	3600	20231026	8.61	5750	-32.00	20240206	3830	2.09	20240705	7850	-50.19	20230706	3600	8.61	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
153	20240705	090434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3910	0	3	0.00	7922625	2025	1.10	3930	3930	3910	5080	2740	3910	3912.49	1.10	-1569	4036	3972	3911	3847	3786	3942	3817	206	1170	500	2810	5	1	41169370	1610	3.28	0.74	12	0.00	1193.00	5308.00	7583	20230706	-48.44	3600	20231026	8.61	5750	-32.00	20240206	3850	1.56	20240704	7850	-50.19	20230706	3600	8.61	20231026	2.33	N	038110	500	205 억	454453	N	N	N	N
154	20240704	160431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3910	-5	5	-0.13	711566765	181779	91.30	3920	3975	3850	5080	2745	3915	3914.47	1.15	-17062	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1610	3.28	0.74	12	0.44	1193.00	5308.00	7583	20230706	-48.44	3600	20231026	8.61	5750	-32.00	20240206	3850	1.56	20240704	7850	-50.19	20230706	3600	8.61	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
155	20240704	150433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3910	-5	5	-0.13	692836580	176980	88.89	3920	3975	3850	5080	2745	3915	3914.77	1.15	-16098	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1610	3.28	0.74	12	0.43	1193.00	5308.00	7583	20230706	-48.44	3600	20231026	8.61	5750	-32.00	20240206	3850	1.56	20240704	7850	-50.19	20230706	3600	8.61	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
156	20240704	140433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	15	2	0.38	404395770	102766	51.62	3920	3975	3915	5080	2745	3915	3935.11	1.15	-20767	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1618	3.29	0.74	12	0.25	1193.00	5308.00	7583	20230706	-48.17	3600	20231026	9.17	5750	-31.65	20240206	3910	0.51	20240703	7850	-49.94	20230706	3600	9.17	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
157	20240704	130433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	25	2	0.64	372519195	94660	47.54	3920	3975	3915	5080	2745	3915	3935.34	1.15	-20561	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1622	3.30	0.74	12	0.23	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3910	0.77	20240703	7850	-49.81	20230706	3600	9.44	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
158	20240704	120432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3925	10	2	0.26	299980335	76203	38.27	3920	3975	3915	5080	2745	3915	3936.59	1.15	-14651	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1616	3.29	0.74	12	0.19	1193.00	5308.00	7583	20230706	-48.24	3600	20231026	9.03	5750	-31.74	20240206	3910	0.38	20240703	7850	-50.00	20230706	3600	9.03	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
159	20240704	110432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	25	2	0.64	237445900	60282	30.28	3920	3975	3915	5080	2745	3915	3938.92	1.15	-6498	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1622	3.30	0.74	12	0.15	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3910	0.77	20240703	7850	-49.81	20230706	3600	9.44	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
160	20240704	100432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	45	2	1.15	171166195	43518	21.86	3920	3960	3915	5080	2745	3915	3933.23	1.15	-5142	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1630	3.32	0.75	12	0.11	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3910	1.28	20240703	7850	-49.55	20230706	3600	10.00	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
161	20240704	090432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	20	2	0.51	6151740	1567	0.79	3920	3945	3915	5080	2745	3915	3925.81	1.15	49	4025	3970	3940	3885	3855	3955	3870	206	1165	500	2810	5	1	41169370	1620	3.30	0.74	12	0.00	1193.00	5308.00	7583	20230706	-48.11	3600	20231026	9.31	5750	-31.57	20240206	3910	0.64	20240703	7850	-49.87	20230706	3600	9.31	20231026	2.26	N	038110	500	205 억	471515	N	N	N	N
162	20240703	160429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3915	-15	5	-0.38	776929865	197461	45.70	3925	3995	3910	5100	2755	3930	3934.60	1.21	-26886	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1612	3.28	0.74	12	0.48	1193.00	5308.00	7583	20230706	-48.37	3600	20231026	8.75	5750	-31.91	20240206	3910	0.13	20240703	7850	-50.13	20230706	3600	8.75	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
163	20240703	150431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3915	-15	5	-0.38	709800065	180315	41.74	3925	3995	3910	5100	2755	3930	3936.44	1.21	-24291	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1612	3.28	0.74	12	0.44	1193.00	5308.00	7583	20230706	-48.37	3600	20231026	8.75	5750	-31.91	20240206	3910	0.13	20240703	7850	-50.13	20230706	3600	8.75	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
164	20240703	140432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3925	-5	5	-0.13	620031490	157410	36.43	3925	3995	3910	5100	2755	3930	3938.96	1.21	-15466	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1616	3.29	0.74	12	0.38	1193.00	5308.00	7583	20230706	-48.24	3600	20231026	9.03	5750	-31.74	20240206	3910	0.38	20240703	7850	-50.00	20230706	3600	9.03	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
165	20240703	130431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	0	3	0.00	561653020	142532	32.99	3925	3995	3910	5100	2755	3930	3940.54	1.21	-16685	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1618	3.29	0.74	12	0.35	1193.00	5308.00	7583	20230706	-48.17	3600	20231026	9.17	5750	-31.65	20240206	3910	0.51	20240703	7850	-49.94	20230706	3600	9.17	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
166	20240703	120430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	0	3	0.00	491227420	124621	28.84	3925	3995	3910	5100	2755	3930	3941.77	1.21	-13080	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1618	3.29	0.74	12	0.30	1193.00	5308.00	7583	20230706	-48.17	3600	20231026	9.17	5750	-31.65	20240206	3910	0.51	20240703	7850	-49.94	20230706	3600	9.17	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
167	20240703	110432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	0	3	0.00	371918850	94300	21.83	3925	3995	3910	5100	2755	3930	3944.00	1.21	-19617	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1618	3.29	0.74	12	0.23	1193.00	5308.00	7583	20230706	-48.17	3600	20231026	9.17	5750	-31.65	20240206	3910	0.51	20240703	7850	-49.94	20230706	3600	9.17	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
168	20240703	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	5	2	0.13	237701555	60079	13.91	3925	3995	3920	5100	2755	3930	3956.48	1.21	-14813	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1620	3.30	0.74	12	0.15	1193.00	5308.00	7583	20230706	-48.11	3600	20231026	9.31	5750	-31.57	20240206	3920	0.38	20240703	7850	-49.87	20230706	3600	9.31	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
169	20240703	090430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	15	2	0.38	41718405	10608	2.46	3925	3955	3920	5100	2755	3930	3932.73	1.21	3237	4136	4032	3976	3872	3816	4005	3845	206	1170	500	2820	5	1	41169370	1624	3.31	0.74	12	0.03	1193.00	5308.00	7583	20230706	-47.98	3600	20231026	9.58	5750	-31.39	20240206	3920	0.64	20240703	7850	-49.75	20230706	3600	9.58	20231026	2.25	N	038110	500	205 억	498381	N	N	N	N
170	20240702	160429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	-120	5	-2.96	1700393260	429552	260.36	4080	4080	3920	5260	2835	4050	3958.54	1.31	-39350	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1618	3.29	0.74	12	1.04	1193.00	5308.00	7583	20230706	-48.17	3600	20231026	9.17	5750	-31.65	20240206	3920	0.26	20240702	7850	-49.94	20230706	3600	9.17	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
171	20240702	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3925	-125	5	-3.09	1642762685	414883	251.47	4080	4080	3920	5260	2835	4050	3959.58	1.31	-37675	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1616	3.29	0.74	12	1.01	1193.00	5308.00	7583	20230706	-48.24	3600	20231026	9.03	5750	-31.74	20240206	3920	0.13	20240702	7850	-50.00	20230706	3600	9.03	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
172	20240702	140430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-110	5	-2.72	1329164920	335027	203.07	4080	4080	3930	5260	2835	4050	3967.34	1.31	-46686	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1622	3.30	0.74	12	0.81	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3930	0.25	20240702	7850	-49.81	20230706	3600	9.44	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
173	20240702	130430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	-80	5	-1.98	1022821270	257280	155.94	4080	4080	3935	5260	2835	4050	3975.52	1.31	-63364	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1634	3.33	0.75	12	0.62	1193.00	5308.00	7583	20230706	-47.65	3600	20231026	10.28	5750	-30.96	20240206	3935	0.89	20240702	7850	-49.43	20230706	3600	10.28	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
174	20240702	120431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	-80	5	-1.98	954654985	240080	145.52	4080	4080	3935	5260	2835	4050	3976.40	1.31	-67992	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1634	3.33	0.75	12	0.58	1193.00	5308.00	7583	20230706	-47.65	3600	20231026	10.28	5750	-30.96	20240206	3935	0.89	20240702	7850	-49.43	20230706	3600	10.28	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
175	20240702	110430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-90	5	-2.22	850224875	213759	129.56	4080	4080	3935	5260	2835	4050	3977.49	1.31	-63593	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1630	3.32	0.75	12	0.52	1193.00	5308.00	7583	20230706	-47.78	3600	20231026	10.00	5750	-31.13	20240206	3935	0.64	20240702	7850	-49.55	20230706	3600	10.00	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
176	20240702	100430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-110	5	-2.72	673826900	169109	102.50	4080	4080	3935	5260	2835	4050	3984.57	1.31	-64785	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1622	3.30	0.74	12	0.41	1193.00	5308.00	7583	20230706	-48.04	3600	20231026	9.44	5750	-31.48	20240206	3935	0.13	20240702	7850	-49.81	20230706	3600	9.44	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
177	20240702	090431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4040	-10	5	-0.25	42006940	10371	6.29	4080	4080	4030	5260	2835	4050	4050.42	1.31	-9529	4146	4097	4066	4017	3986	4082	4002	206	1210	500	2910	5	1	41169370	1663	3.39	0.76	12	0.03	1193.00	5308.00	7583	20230706	-46.72	3600	20231026	12.22	5750	-29.74	20240206	4030	0.25	20240702	7850	-48.54	20230706	3600	12.22	20231026	2.28	N	038110	500	205 억	537706	N	N	N	N
178	20240701	160429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4050	-40	5	-0.98	664433385	163482	56.91	4085	4115	4035	5310	2865	4090	4064.28	1.33	-8334	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1667	3.39	0.76	12	0.40	1193.00	5308.00	7583	20230706	-46.59	3600	20231026	12.50	5750	-29.57	20240206	4035	0.37	20240701	7850	-48.41	20230706	3600	12.50	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
179	20240701	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4055	-35	5	-0.86	629199840	154792	53.88	4085	4115	4035	5310	2865	4090	4064.81	1.33	-9115	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1669	3.40	0.76	12	0.38	1193.00	5308.00	7583	20230706	-46.53	3600	20231026	12.64	5750	-29.48	20240206	4035	0.50	20240701	7850	-48.34	20230706	3600	12.64	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
180	20240701	140428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4065	-25	5	-0.61	492391925	121050	42.14	4085	4115	4035	5310	2865	4090	4067.67	1.33	-12129	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1674	3.41	0.77	12	0.29	1193.00	5308.00	7583	20230706	-46.39	3600	20231026	12.92	5750	-29.30	20240206	4035	0.74	20240701	7850	-48.22	20230706	3600	12.92	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
181	20240701	130429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4070	-20	5	-0.49	449688050	110539	38.48	4085	4115	4035	5310	2865	4090	4068.14	1.33	-13105	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1676	3.41	0.77	12	0.27	1193.00	5308.00	7583	20230706	-46.33	3600	20231026	13.06	5750	-29.22	20240206	4035	0.87	20240701	7850	-48.15	20230706	3600	13.06	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
182	20240701	120430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4070	-20	5	-0.49	411537650	101169	35.22	4085	4115	4035	5310	2865	4090	4067.82	1.33	-12966	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1676	3.41	0.77	12	0.25	1193.00	5308.00	7583	20230706	-46.33	3600	20231026	13.06	5750	-29.22	20240206	4035	0.87	20240701	7850	-48.15	20230706	3600	13.06	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
183	20240701	110428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4065	-25	5	-0.61	296006935	72706	25.31	4085	4115	4035	5310	2865	4090	4071.29	1.33	-12146	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1674	3.41	0.77	12	0.18	1193.00	5308.00	7583	20230706	-46.39	3600	20231026	12.92	5750	-29.30	20240206	4035	0.74	20240701	7850	-48.22	20230706	3600	12.92	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
184	20240701	100428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4085	-5	5	-0.12	205044800	50353	17.53	4085	4115	4035	5310	2865	4090	4072.15	1.33	-14344	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1682	3.42	0.77	12	0.12	1193.00	5308.00	7583	20230706	-46.13	3600	20231026	13.47	5750	-28.96	20240206	4035	1.24	20240701	7850	-47.96	20230706	3600	13.47	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N
185	20240701	090428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4110	20	2	0.49	25259415	6175	2.15	4085	4110	4085	5310	2865	4090	4090.59	1.33	-173	4180	4135	4105	4060	4030	4120	4045	206	1220	500	2940	5	1	41169370	1692	3.45	0.77	12	0.01	1193.00	5308.00	7583	20230706	-45.80	3600	20231026	14.17	5750	-28.52	20240206	4075	0.86	20240628	7850	-47.64	20230706	3600	14.17	20231026	2.22	N	038110	500	205 억	546066	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History