KissMeData/215360/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13440	60	2	0.45	381496950	28595	123.80	13300	13450	13230	17390	9370	13380	13341.39	2.26	9452	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1227	6.93	1.25	12	0.31	1939.00	10771.00	22500	20230830	-40.27	12320	20240126	9.09	21100	-36.30	20240401	12320	9.09	20240126	22500	-40.27	20230830	12320	9.09	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
3	20240731	151019	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13400	20	2	0.15	365211660	27383	118.56	13300	13450	13230	17390	9370	13380	13337.17	2.26	9286	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1224	6.91	1.24	12	0.30	1939.00	10771.00	22500	20230830	-40.44	12320	20240126	8.77	21100	-36.49	20240401	12320	8.77	20240126	22500	-40.44	20230830	12320	8.77	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
4	20240731	141018	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13300	-80	5	-0.60	305300090	22896	99.13	13300	13450	13230	17390	9370	13380	13334.21	2.26	6308	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1215	6.86	1.23	12	0.25	1939.00	10771.00	22500	20230830	-40.89	12320	20240126	7.95	21100	-36.97	20240401	12320	7.95	20240126	22500	-40.89	20230830	12320	7.95	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
5	20240731	131014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13370	-10	5	-0.07	254408070	19064	82.54	13300	13450	13300	17390	9370	13380	13344.95	2.26	5767	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1221	6.90	1.24	12	0.21	1939.00	10771.00	22500	20230830	-40.58	12320	20240126	8.52	21100	-36.64	20240401	12320	8.52	20240126	22500	-40.58	20230830	12320	8.52	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
6	20240731	121014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13380	0	3	0.00	99117540	7415	32.10	13300	13450	13300	17390	9370	13380	13367.17	2.26	-340	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1222	6.90	1.24	12	0.08	1939.00	10771.00	22500	20230830	-40.53	12320	20240126	8.60	21100	-36.59	20240401	12320	8.60	20240126	22500	-40.53	20230830	12320	8.60	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
7	20240731	111017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13350	-30	5	-0.22	92300680	6905	29.90	13300	13450	13300	17390	9370	13380	13367.22	2.26	-239	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1219	6.88	1.24	12	0.08	1939.00	10771.00	22500	20230830	-40.67	12320	20240126	8.36	21100	-36.73	20240401	12320	8.36	20240126	22500	-40.67	20230830	12320	8.36	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
8	20240731	101012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13390	10	2	0.07	78643210	5885	25.48	13300	13450	13300	17390	9370	13380	13363.33	2.26	71	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1223	6.91	1.24	12	0.06	1939.00	10771.00	22500	20230830	-40.49	12320	20240126	8.69	21100	-36.54	20240401	12320	8.69	20240126	22500	-40.49	20230830	12320	8.69	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
9	20240731	091013	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13450	70	2	0.52	8302000	623	2.70	13300	13450	13300	17390	9370	13380	13325.84	2.26	12	14013	13696	13493	13176	12973	13595	13075	46	4010	500	9630	10	1	9132163	1228	6.94	1.25	12	0.01	1939.00	10771.00	22500	20230830	-40.22	12320	20240126	9.17	21100	-36.26	20240401	12320	9.17	20240126	22500	-40.22	20230830	12320	9.17	20240126	3.04	N	215360	500	45 억	205947	N	N	1	N	N
10	20240730	160947	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13380	-170	5	-1.25	310556380	23092	140.49	13450	13810	13290	17610	9490	13550	13448.67	2.38	-11770	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1222	6.90	1.24	12	0.25	1939.00	10771.00	22500	20230830	-40.53	12320	20240126	8.60	21100	-36.59	20240401	12320	8.60	20240126	22500	-40.53	20230830	12320	8.60	20240126	3.05	N	215360	500	45 억	217707	N	N	1	N	N
11	20240730	151006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13340	-210	5	-1.55	276346960	20529	124.90	13450	13810	13300	17610	9490	13550	13461.30	2.38	-11445	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1218	6.88	1.24	12	0.22	1939.00	10771.00	22500	20230830	-40.71	12320	20240126	8.28	21100	-36.78	20240401	12320	8.28	20240126	22500	-40.71	20230830	12320	8.28	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
12	20240730	140955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13360	-190	5	-1.40	230759670	17112	104.11	13450	13810	13320	17610	9490	13550	13485.25	2.38	-10931	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1220	6.89	1.24	12	0.19	1939.00	10771.00	22500	20230830	-40.62	12320	20240126	8.44	21100	-36.68	20240401	12320	8.44	20240126	22500	-40.62	20230830	12320	8.44	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
13	20240730	130959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13450	-100	5	-0.74	200487760	14850	90.34	13450	13810	13380	17610	9490	13550	13500.86	2.38	-9492	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1228	6.94	1.25	12	0.16	1939.00	10771.00	22500	20230830	-40.22	12320	20240126	9.17	21100	-36.26	20240401	12320	9.17	20240126	22500	-40.22	20230830	12320	9.17	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
14	20240730	120952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13420	-130	5	-0.96	156785730	11593	70.53	13450	13810	13420	17610	9490	13550	13524.17	2.38	-6880	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1226	6.92	1.25	12	0.13	1939.00	10771.00	22500	20230830	-40.36	12320	20240126	8.93	21100	-36.40	20240401	12320	8.93	20240126	22500	-40.36	20230830	12320	8.93	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
15	20240730	110958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13480	-70	5	-0.52	113936370	8408	51.15	13450	13810	13440	17610	9490	13550	13550.95	2.38	-4155	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1231	6.95	1.25	12	0.09	1939.00	10771.00	22500	20230830	-40.09	12320	20240126	9.42	21100	-36.11	20240401	12320	9.42	20240126	22500	-40.09	20230830	12320	9.42	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
16	20240730	101005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13550	0	3	0.00	89050610	6565	39.94	13450	13810	13440	17610	9490	13550	13564.45	2.38	-2415	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1237	6.99	1.26	12	0.07	1939.00	10771.00	22500	20230830	-39.78	12320	20240126	9.98	21100	-35.78	20240401	12320	9.98	20240126	22500	-39.78	20230830	12320	9.98	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
17	20240730	091010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13480	-70	5	-0.52	15248310	1133	6.89	13450	13630	13450	17610	9490	13550	13458.35	2.38	-27	13930	13740	13550	13360	13170	13835	13455	46	4060	500	9750	10	1	9132163	1231	6.95	1.25	12	0.01	1939.00	10771.00	22500	20230830	-40.09	12320	20240126	9.42	21100	-36.11	20240401	12320	9.42	20240126	22500	-40.09	20230830	12320	9.42	20240126	3.05	N	215360	500	45 억	217707	N	N	2	N	N
18	20240729	160946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13550	110	2	0.82	219898870	16299	75.07	13440	13740	13360	17470	9410	13440	13491.56	2.38	177	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1237	6.99	1.26	12	0.18	1939.00	10771.00	22550	20230721	-39.91	12320	20240126	9.98	21100	-35.78	20240401	12320	9.98	20240126	22500	-39.78	20230830	12320	9.98	20240126	3.11	N	215360	500	45 억	217406	N	N	2	N	N
19	20240729	151002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13600	160	2	1.19	200673390	14879	68.53	13440	13740	13360	17470	9410	13440	13487.02	2.38	463	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1242	7.01	1.26	12	0.16	1939.00	10771.00	22550	20230721	-39.69	12320	20240126	10.39	21100	-35.55	20240401	12320	10.39	20240126	22500	-39.56	20230830	12320	10.39	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
20	20240729	141007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13670	230	2	1.71	189765670	14077	64.83	13440	13740	13360	17470	9410	13440	13480.55	2.38	575	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1248	7.05	1.27	12	0.15	1939.00	10771.00	22550	20230721	-39.38	12320	20240126	10.96	21100	-35.21	20240401	12320	10.96	20240126	22500	-39.24	20230830	12320	10.96	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
21	20240729	131006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13640	200	2	1.49	174117340	12930	59.55	13440	13640	13360	17470	9410	13440	13466.15	2.38	881	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1246	7.03	1.27	12	0.14	1939.00	10771.00	22550	20230721	-39.51	12320	20240126	10.71	21100	-35.36	20240401	12320	10.71	20240126	22500	-39.38	20230830	12320	10.71	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
22	20240729	121003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13500	60	2	0.45	112008330	8341	38.41	13440	13560	13360	17470	9410	13440	13428.65	2.38	686	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1233	6.96	1.25	12	0.09	1939.00	10771.00	22550	20230721	-40.13	12320	20240126	9.58	21100	-36.02	20240401	12320	9.58	20240126	22500	-40.00	20230830	12320	9.58	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
23	20240729	110954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13470	30	2	0.22	95861610	7144	32.90	13440	13560	13360	17470	9410	13440	13418.48	2.38	853	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1230	6.95	1.25	12	0.08	1939.00	10771.00	22550	20230721	-40.27	12320	20240126	9.33	21100	-36.16	20240401	12320	9.33	20240126	22500	-40.13	20230830	12320	9.33	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
24	20240729	100951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13480	40	2	0.30	76729430	5722	26.35	13440	13560	13360	17470	9410	13440	13409.55	2.38	994	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1231	6.95	1.25	12	0.06	1939.00	10771.00	22550	20230721	-40.22	12320	20240126	9.42	21100	-36.11	20240401	12320	9.42	20240126	22500	-40.09	20230830	12320	9.42	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
25	20240729	090950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13530	90	2	0.67	12947890	963	4.44	13440	13560	13390	17470	9410	13440	13445.37	2.38	-112	13700	13570	13410	13280	13120	13490	13200	46	4030	500	9670	10	1	9132163	1236	6.98	1.26	12	0.01	1939.00	10771.00	22550	20230721	-40.00	12320	20240126	9.82	21100	-35.88	20240401	12320	9.82	20240126	22500	-39.87	20230830	12320	9.82	20240126	3.11	N	215360	500	45 억	217406	N	N	0	N	N
26	20240726	160936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13440	10	2	0.07	273125410	20331	63.27	13470	13540	13250	17450	9410	13430	13433.93	2.27	8849	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1227	6.93	1.25	12	0.22	1939.00	10771.00	23750	20230720	-43.41	12320	20240126	9.09	21100	-36.30	20240401	12320	9.09	20240126	22500	-40.27	20230830	12320	9.09	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
27	20240726	150946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13450	20	2	0.15	256445010	19090	59.41	13470	13540	13250	17450	9410	13430	13433.47	2.27	9033	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1228	6.94	1.25	12	0.21	1939.00	10771.00	23750	20230720	-43.37	12320	20240126	9.17	21100	-36.26	20240401	12320	9.17	20240126	22500	-40.22	20230830	12320	9.17	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
28	20240726	140946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13430	0	3	0.00	105772740	7879	24.52	13470	13540	13250	17450	9410	13430	13424.64	2.27	25	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1226	6.93	1.25	12	0.09	1939.00	10771.00	23750	20230720	-43.45	12320	20240126	9.01	21100	-36.35	20240401	12320	9.01	20240126	22500	-40.31	20230830	12320	9.01	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
29	20240726	130948	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13460	30	2	0.22	94281190	7022	21.85	13470	13540	13250	17450	9410	13430	13426.54	2.27	176	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1229	6.94	1.25	12	0.08	1939.00	10771.00	23750	20230720	-43.33	12320	20240126	9.25	21100	-36.21	20240401	12320	9.25	20240126	22500	-40.18	20230830	12320	9.25	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
30	20240726	120951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13500	70	2	0.52	72617990	5412	16.84	13470	13500	13250	17450	9410	13430	13417.96	2.27	1	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1233	6.96	1.25	12	0.06	1939.00	10771.00	23750	20230720	-43.16	12320	20240126	9.58	21100	-36.02	20240401	12320	9.58	20240126	22500	-40.00	20230830	12320	9.58	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
31	20240726	110952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13440	10	2	0.07	37384870	2796	8.70	13470	13500	13250	17450	9410	13430	13370.84	2.27	-142	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1227	6.93	1.25	12	0.03	1939.00	10771.00	23750	20230720	-43.41	12320	20240126	9.09	21100	-36.30	20240401	12320	9.09	20240126	22500	-40.27	20230830	12320	9.09	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
32	20240726	100945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13440	10	2	0.07	27178810	2036	6.34	13470	13500	13250	17450	9410	13430	13349.12	2.27	-37	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1227	6.93	1.25	12	0.02	1939.00	10771.00	23750	20230720	-43.41	12320	20240126	9.09	21100	-36.30	20240401	12320	9.09	20240126	22500	-40.27	20230830	12320	9.09	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
33	20240726	090942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13500	70	2	0.52	4852730	360	1.12	13470	13500	13460	17450	9410	13430	13479.81	2.27	35	13823	13626	13393	13196	12963	13510	13080	46	4020	500	9660	10	1	9132163	1233	6.96	1.25	12	0.00	1939.00	10771.00	23750	20230720	-43.16	12320	20240126	9.58	21100	-36.02	20240401	12320	9.58	20240126	22500	-40.00	20230830	12320	9.58	20240126	3.09	N	215360	500	45 억	207728	N	N	0	N	N
34	20240725	160942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13430	-210	5	-1.54	428001750	32101	90.48	13580	13590	13160	17730	9550	13640	13332.97	2.22	4284	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1226	6.93	1.25	12	0.35	1939.00	10771.00	23950	20230719	-43.92	12320	20240126	9.01	21100	-36.35	20240401	12320	9.01	20240126	22500	-40.31	20230830	12320	9.01	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
35	20240725	150955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13410	-230	5	-1.69	307297510	23064	65.01	13580	13590	13160	17730	9550	13640	13323.69	2.22	1805	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1225	6.92	1.25	12	0.25	1939.00	10771.00	23950	20230719	-44.01	12320	20240126	8.85	21100	-36.45	20240401	12320	8.85	20240126	22500	-40.40	20230830	12320	8.85	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
36	20240725	140950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13450	-190	5	-1.39	299018860	22448	63.27	13580	13590	13160	17730	9550	13640	13320.51	2.22	1662	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1228	6.94	1.25	12	0.25	1939.00	10771.00	23950	20230719	-43.84	12320	20240126	9.17	21100	-36.26	20240401	12320	9.17	20240126	22500	-40.22	20230830	12320	9.17	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
37	20240725	130944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13360	-280	5	-2.05	266329630	20009	56.40	13580	13590	13160	17730	9550	13640	13310.49	2.22	340	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1220	6.89	1.24	12	0.22	1939.00	10771.00	23950	20230719	-44.22	12320	20240126	8.44	21100	-36.68	20240401	12320	8.44	20240126	22500	-40.62	20230830	12320	8.44	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
38	20240725	120950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13340	-300	5	-2.20	244434350	18364	51.76	13580	13590	13160	17730	9550	13640	13310.52	2.22	-59	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1218	6.88	1.24	12	0.20	1939.00	10771.00	23950	20230719	-44.30	12320	20240126	8.28	21100	-36.78	20240401	12320	8.28	20240126	22500	-40.71	20230830	12320	8.28	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
39	20240725	110947	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13230	-410	5	-3.01	213709930	16050	45.24	13580	13590	13160	17730	9550	13640	13315.26	2.22	-1941	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1208	6.82	1.23	12	0.18	1939.00	10771.00	23950	20230719	-44.76	12320	20240126	7.39	21100	-37.30	20240401	12320	7.39	20240126	22500	-41.20	20230830	12320	7.39	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
40	20240725	100941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13160	-480	5	-3.52	191331710	14360	40.47	13580	13590	13160	17730	9550	13640	13323.94	2.22	-1699	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1202	6.79	1.22	12	0.16	1939.00	10771.00	23950	20230719	-45.05	12320	20240126	6.82	21100	-37.63	20240401	12320	6.82	20240126	22500	-41.51	20230830	12320	6.82	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
41	20240725	090936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13520	-120	5	-0.88	39242280	2901	8.18	13580	13590	13450	17730	9550	13640	13527.16	2.22	-747	13986	13812	13726	13552	13466	13770	13510	46	4090	500	9820	10	1	9132163	1235	6.97	1.26	12	0.03	1939.00	10771.00	23950	20230719	-43.55	12320	20240126	9.74	21100	-35.92	20240401	12320	9.74	20240126	22500	-39.91	20230830	12320	9.74	20240126	3.10	N	215360	500	45 억	203126	N	N	0	N	N
42	20240724	160937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13640	-360	5	-2.57	486081820	35363	193.50	13850	13900	13640	18200	9800	14000	13745.61	2.30	-6685	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1246	7.03	1.27	12	0.39	1939.00	10771.00	24600	20230718	-44.55	12320	20240126	10.71	21100	-35.36	20240401	12320	10.71	20240126	22500	-39.38	20230830	12320	10.71	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
43	20240724	150952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13680	-320	5	-2.29	425401870	30919	169.19	13850	13900	13640	18200	9800	14000	13758.59	2.30	-5608	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1249	7.06	1.27	12	0.34	1939.00	10771.00	24600	20230718	-44.39	12320	20240126	11.04	21100	-35.17	20240401	12320	11.04	20240126	22500	-39.20	20230830	12320	11.04	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
44	20240724	140945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13700	-300	5	-2.14	391996150	28481	155.85	13850	13900	13640	18200	9800	14000	13763.43	2.30	-5236	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1251	7.07	1.27	12	0.31	1939.00	10771.00	24600	20230718	-44.31	12320	20240126	11.20	21100	-35.07	20240401	12320	11.20	20240126	22500	-39.11	20230830	12320	11.20	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
45	20240724	130952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13710	-290	5	-2.07	317856560	23066	126.22	13850	13900	13690	18200	9800	14000	13780.31	2.30	-1565	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1252	7.07	1.27	12	0.25	1939.00	10771.00	24600	20230718	-44.27	12320	20240126	11.28	21100	-35.02	20240401	12320	11.28	20240126	22500	-39.07	20230830	12320	11.28	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
46	20240724	120948	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13740	-260	5	-1.86	262302240	19015	104.05	13850	13900	13740	18200	9800	14000	13794.49	2.30	-996	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1255	7.09	1.28	12	0.21	1939.00	10771.00	24600	20230718	-44.15	12320	20240126	11.53	21100	-34.88	20240401	12320	11.53	20240126	22500	-38.93	20230830	12320	11.53	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
47	20240724	110945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13780	-220	5	-1.57	190655520	13810	75.57	13850	13900	13760	18200	9800	14000	13805.61	2.30	265	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1258	7.11	1.28	12	0.15	1939.00	10771.00	24600	20230718	-43.98	12320	20240126	11.85	21100	-34.69	20240401	12320	11.85	20240126	22500	-38.76	20230830	12320	11.85	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
48	20240724	101012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13880	-120	5	-0.86	76429140	5530	30.26	13850	13900	13760	18200	9800	14000	13820.82	2.30	176	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1268	7.16	1.29	12	0.06	1939.00	10771.00	24600	20230718	-43.58	12320	20240126	12.66	21100	-34.22	20240401	12320	12.66	20240126	22500	-38.31	20230830	12320	12.66	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
49	20240724	090938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13770	-230	5	-1.64	36155640	2613	14.30	13850	13850	13760	18200	9800	14000	13836.83	2.30	121	14240	14120	13980	13860	13720	14180	13920	46	4200	500	10080	10	1	9132163	1257	7.10	1.28	12	0.03	1939.00	10771.00	24600	20230718	-44.02	12320	20240126	11.77	21100	-34.74	20240401	12320	11.77	20240126	22500	-38.80	20230830	12320	11.77	20240126	3.13	N	215360	500	45 억	209811	N	N	5	N	N
50	20240723	160932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14000	-10	5	-0.07	254209340	18275	56.44	13910	14100	13840	18210	9810	14010	13910.21	2.27	2495	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1279	7.22	1.30	12	0.20	1939.00	10771.00	24600	20230717	-43.09	12320	20240126	13.64	21100	-33.65	20240401	12320	13.64	20240126	22500	-37.78	20230830	12320	13.64	20240126	3.14	N	215360	500	45 억	207309	N	N	5	N	N
51	20240723	150954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13890	-120	5	-0.86	231042140	16616	51.32	13910	14100	13840	18210	9810	14010	13904.80	2.27	2602	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1268	7.16	1.29	12	0.18	1939.00	10771.00	24600	20230717	-43.54	12320	20240126	12.74	21100	-34.17	20240401	12320	12.74	20240126	22500	-38.27	20230830	12320	12.74	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
52	20240723	140935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14000	-10	5	-0.07	211533380	15214	46.99	13910	14100	13840	18210	9810	14010	13903.86	2.27	2451	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1279	7.22	1.30	12	0.17	1939.00	10771.00	24600	20230717	-43.09	12320	20240126	13.64	21100	-33.65	20240401	12320	13.64	20240126	22500	-37.78	20230830	12320	13.64	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
53	20240723	130931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14000	-10	5	-0.07	176790770	12718	39.28	13910	14100	13840	18210	9810	14010	13900.83	2.27	804	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1279	7.22	1.30	12	0.14	1939.00	10771.00	24600	20230717	-43.09	12320	20240126	13.64	21100	-33.65	20240401	12320	13.64	20240126	22500	-37.78	20230830	12320	13.64	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
54	20240723	120937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13850	-160	5	-1.14	160332750	11530	35.61	13910	14100	13840	18210	9810	14010	13905.70	2.27	518	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1265	7.14	1.29	12	0.13	1939.00	10771.00	24600	20230717	-43.70	12320	20240126	12.42	21100	-34.36	20240401	12320	12.42	20240126	22500	-38.44	20230830	12320	12.42	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
55	20240723	110937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13840	-170	5	-1.21	138338180	9941	30.70	13910	14100	13840	18210	9810	14010	13915.92	2.27	315	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1264	7.14	1.28	12	0.11	1939.00	10771.00	24600	20230717	-43.74	12320	20240126	12.34	21100	-34.41	20240401	12320	12.34	20240126	22500	-38.49	20230830	12320	12.34	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
56	20240723	100934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13920	-90	5	-0.64	66752850	4780	14.76	13910	14100	13910	18210	9810	14010	13965.03	2.27	539	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1271	7.18	1.29	12	0.05	1939.00	10771.00	24600	20230717	-43.41	12320	20240126	12.99	21100	-34.03	20240401	12320	12.99	20240126	22500	-38.13	20230830	12320	12.99	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
57	20240723	090943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14100	90	2	0.64	24762290	1773	5.48	13910	14100	13910	18210	9810	14010	13966.32	2.27	-189	14783	14396	14113	13726	13443	14255	13585	46	4200	500	10080	10	1	9132163	1288	7.27	1.31	12	0.02	1939.00	10771.00	24600	20230717	-42.68	12320	20240126	14.45	21100	-33.18	20240401	12320	14.45	20240126	22500	-37.33	20230830	12320	14.45	20240126	3.14	N	215360	500	45 억	207309	N	N	7	N	N
58	20240722	160927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14010	-450	5	-3.11	447689790	32003	174.77	14280	14500	13830	18790	10130	14460	13988.97	2.36	-7785	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1279	7.23	1.30	12	0.35	1939.00	10771.00	24600	20230717	-43.05	12320	20240126	13.72	21100	-33.60	20240401	12320	13.72	20240126	22500	-37.73	20230830	12320	13.72	20240126	3.13	N	215360	500	45 억	215101	N	N	7	N	N
59	20240722	150935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13890	-570	5	-3.94	416472540	29773	162.60	14280	14500	13830	18790	10130	14460	13988.26	2.36	-7133	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1268	7.16	1.29	12	0.33	1939.00	10771.00	24600	20230717	-43.54	12320	20240126	12.74	21100	-34.17	20240401	12320	12.74	20240126	22500	-38.27	20230830	12320	12.74	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
60	20240722	140942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13880	-580	5	-4.01	403827310	28862	157.62	14280	14500	13830	18790	10130	14460	13991.66	2.36	-7013	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1268	7.16	1.29	12	0.32	1939.00	10771.00	24600	20230717	-43.58	12320	20240126	12.66	21100	-34.22	20240401	12320	12.66	20240126	22500	-38.31	20230830	12320	12.66	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
61	20240722	130937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13840	-620	5	-4.29	373884360	26701	145.82	14280	14500	13830	18790	10130	14460	14002.64	2.36	-7367	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1264	7.14	1.28	12	0.29	1939.00	10771.00	24600	20230717	-43.74	12320	20240126	12.34	21100	-34.41	20240401	12320	12.34	20240126	22500	-38.49	20230830	12320	12.34	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
62	20240722	120934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13930	-530	5	-3.67	335435890	23932	130.70	14280	14500	13830	18790	10130	14460	14016.21	2.36	-7225	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1272	7.18	1.29	12	0.26	1939.00	10771.00	24600	20230717	-43.37	12320	20240126	13.07	21100	-33.98	20240401	12320	13.07	20240126	22500	-38.09	20230830	12320	13.07	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
63	20240722	110934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13970	-490	5	-3.39	313674550	22365	122.14	14280	14500	13830	18790	10130	14460	14025.24	2.36	-7144	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1276	7.20	1.30	12	0.24	1939.00	10771.00	24600	20230717	-43.21	12320	20240126	13.39	21100	-33.79	20240401	12320	13.39	20240126	22500	-37.91	20230830	12320	13.39	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
64	20240722	100934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	13960	-500	5	-3.46	218470770	15511	84.71	14280	14500	13910	18790	10130	14460	14084.89	2.36	-5252	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1275	7.20	1.30	12	0.17	1939.00	10771.00	24600	20230717	-43.25	12320	20240126	13.31	21100	-33.84	20240401	12320	13.31	20240126	22500	-37.96	20230830	12320	13.31	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
65	20240722	090937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14340	-120	5	-0.83	16704410	1168	6.38	14280	14500	14280	18790	10130	14460	14301.72	2.36	152	14626	14542	14386	14302	14146	14585	14345	46	4330	500	10410	10	1	9132163	1310	7.40	1.33	12	0.01	1939.00	10771.00	24600	20230717	-41.71	12320	20240126	16.40	21100	-32.04	20240401	12320	16.40	20240126	22500	-36.27	20230830	12320	16.40	20240126	3.13	N	215360	500	45 억	215101	N	N	0	N	N
66	20240719	160910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14460	-20	5	-0.14	262308890	18311	61.61	14390	14470	14230	18820	10140	14480	14325.21	2.38	-1858	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1321	7.46	1.34	12	0.20	1939.00	10771.00	24600	20230717	-41.22	12320	20240126	17.37	21100	-31.47	20240401	12320	17.37	20240126	23950	-39.62	20230719	12320	17.37	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
67	20240719	150920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14340	-140	5	-0.97	222351380	15532	52.26	14390	14470	14230	18820	10140	14480	14315.70	2.38	-1292	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1310	7.40	1.33	12	0.17	1939.00	10771.00	24600	20230717	-41.71	12320	20240126	16.40	21100	-32.04	20240401	12320	16.40	20240126	23950	-40.13	20230719	12320	16.40	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
68	20240719	140921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14240	-240	5	-1.66	165081310	11517	38.75	14390	14470	14230	18820	10140	14480	14333.71	2.38	-2625	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1300	7.34	1.32	12	0.13	1939.00	10771.00	24600	20230717	-42.11	12320	20240126	15.58	21100	-32.51	20240401	12320	15.58	20240126	23950	-40.54	20230719	12320	15.58	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
69	20240719	130913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14300	-180	5	-1.24	128661250	8962	30.15	14390	14470	14230	18820	10140	14480	14356.31	2.38	-2586	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1306	7.37	1.33	12	0.10	1939.00	10771.00	24600	20230717	-41.87	12320	20240126	16.07	21100	-32.23	20240401	12320	16.07	20240126	23950	-40.29	20230719	12320	16.07	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
70	20240719	120913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14310	-170	5	-1.17	111215670	7743	26.05	14390	14470	14230	18820	10140	14480	14363.38	2.38	-2055	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1307	7.38	1.33	12	0.08	1939.00	10771.00	24600	20230717	-41.83	12320	20240126	16.15	21100	-32.18	20240401	12320	16.15	20240126	23950	-40.25	20230719	12320	16.15	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
71	20240719	110922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14370	-110	5	-0.76	98457890	6853	23.06	14390	14470	14230	18820	10140	14480	14367.12	2.38	-2141	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1312	7.41	1.33	12	0.08	1939.00	10771.00	24600	20230717	-41.59	12320	20240126	16.64	21100	-31.90	20240401	12320	16.64	20240126	23950	-40.00	20230719	12320	16.64	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
72	20240719	100848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14380	-100	5	-0.69	83280650	5796	19.50	14390	14470	14230	18820	10140	14480	14368.64	2.38	-1937	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1313	7.42	1.34	12	0.06	1939.00	10771.00	24600	20230717	-41.54	12320	20240126	16.72	21100	-31.85	20240401	12320	16.72	20240126	23950	-39.96	20230719	12320	16.72	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
73	20240719	090926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14420	-60	5	-0.41	1899690	132	0.44	14390	14470	14390	18820	10140	14480	14391.59	2.38	-50	14880	14680	14480	14280	14080	14580	14180	46	4340	500	10420	10	1	9132163	1317	7.44	1.34	12	0.00	1939.00	10771.00	24600	20230717	-41.38	12320	20240126	17.05	21100	-31.66	20240401	12320	17.05	20240126	23950	-39.79	20230719	12320	17.05	20240126	3.14	N	215360	500	45 억	216957	N	N	8	N	N
74	20240718	160904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14480	-220	5	-1.50	423836910	29407	136.78	14680	14680	14280	19110	10290	14700	14412.29	2.43	-5079	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1322	7.47	1.34	12	0.32	1939.00	10771.00	24600	20230717	-41.14	12320	20240126	17.53	21100	-31.37	20240401	12320	17.53	20240126	24600	-41.14	20230718	12320	17.53	20240126	3.14	N	215360	500	45 억	221820	N	N	8	N	N
75	20240718	150913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14350	-350	5	-2.38	362134020	25119	116.84	14680	14680	14280	19110	10290	14700	14416.34	2.43	-4760	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1310	7.40	1.33	12	0.28	1939.00	10771.00	24600	20230717	-41.67	12320	20240126	16.48	21100	-31.99	20240401	12320	16.48	20240126	24600	-41.67	20230718	12320	16.48	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
76	20240718	140906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14490	-210	5	-1.43	327742700	22732	105.74	14680	14680	14280	19110	10290	14700	14417.24	2.43	-4796	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1323	7.47	1.35	12	0.25	1939.00	10771.00	24600	20230717	-41.10	12320	20240126	17.61	21100	-31.33	20240401	12320	17.61	20240126	24600	-41.10	20230718	12320	17.61	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
77	20240718	130908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14390	-310	5	-2.11	277320210	19228	89.44	14680	14680	14280	19110	10290	14700	14422.22	2.43	-4234	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1314	7.42	1.34	12	0.21	1939.00	10771.00	24600	20230717	-41.50	12320	20240126	16.80	21100	-31.80	20240401	12320	16.80	20240126	24600	-41.50	20230718	12320	16.80	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
78	20240718	120908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14400	-300	5	-2.04	242848870	16827	78.27	14680	14680	14280	19110	10290	14700	14431.54	2.43	-4343	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1315	7.43	1.34	12	0.18	1939.00	10771.00	24600	20230717	-41.46	12320	20240126	16.88	21100	-31.75	20240401	12320	16.88	20240126	24600	-41.46	20230718	12320	16.88	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
79	20240718	110915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14440	-260	5	-1.77	185672680	12853	59.78	14680	14680	14280	19110	10290	14700	14445.17	2.43	-2631	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1319	7.45	1.34	12	0.14	1939.00	10771.00	24600	20230717	-41.30	12320	20240126	17.21	21100	-31.56	20240401	12320	17.21	20240126	24600	-41.30	20230718	12320	17.21	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
80	20240718	100915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14440	-260	5	-1.77	158494250	10974	51.04	14680	14680	14280	19110	10290	14700	14441.88	2.43	-2686	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1319	7.45	1.34	12	0.12	1939.00	10771.00	24600	20230717	-41.30	12320	20240126	17.21	21100	-31.56	20240401	12320	17.21	20240126	24600	-41.30	20230718	12320	17.21	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
81	20240718	090914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14400	-300	5	-2.04	86746230	6022	28.01	14680	14680	14280	19110	10290	14700	14403.16	2.43	-630	14913	14806	14683	14576	14453	14860	14630	46	4410	500	10580	10	1	9132163	1315	7.43	1.34	12	0.07	1939.00	10771.00	24600	20230717	-41.46	12320	20240126	16.88	21100	-31.75	20240401	12320	16.88	20240126	24600	-41.46	20230718	12320	16.88	20240126	3.14	N	215360	500	45 억	221820	N	N	4	N	N
82	20240717	160953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	100	2	0.68	307406060	20976	181.01	14610	14790	14560	18980	10220	14600	14655.13	2.40	2554	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1342	7.58	1.36	12	0.23	1939.00	10771.00	24600	20230717	-40.24	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	24600	-40.24	20230717	12320	19.32	20240126	3.14	N	215360	500	45 억	219160	N	N	4	N	N
83	20240717	150958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14570	-30	5	-0.21	289396370	19748	170.42	14610	14790	14560	18980	10220	14600	14654.46	2.40	2869	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1331	7.51	1.35	12	0.22	1939.00	10771.00	24600	20230717	-40.77	12320	20240126	18.26	21100	-30.95	20240401	12320	18.26	20240126	24600	-40.77	20230717	12320	18.26	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
84	20240717	140955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	60	2	0.41	226156610	15427	133.13	14610	14790	14560	18980	10220	14600	14659.79	2.40	3141	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1339	7.56	1.36	12	0.17	1939.00	10771.00	24600	20230717	-40.41	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	24600	-40.41	20230717	12320	18.99	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
85	20240717	130953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	100	2	0.68	196939390	13441	115.99	14610	14790	14560	18980	10220	14600	14652.14	2.40	2831	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1342	7.58	1.36	12	0.15	1939.00	10771.00	24600	20230717	-40.24	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	24600	-40.24	20230717	12320	19.32	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
86	20240717	120955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14750	150	2	1.03	180227780	12304	106.18	14610	14790	14560	18980	10220	14600	14647.90	2.40	2672	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1347	7.61	1.37	12	0.13	1939.00	10771.00	24600	20230717	-40.04	12320	20240126	19.72	21100	-30.09	20240401	12320	19.72	20240126	24600	-40.04	20230717	12320	19.72	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
87	20240717	110955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	70	2	0.48	139872270	9562	82.52	14610	14700	14560	18980	10220	14600	14627.93	2.40	1227	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1340	7.57	1.36	12	0.10	1939.00	10771.00	24600	20230717	-40.37	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	24600	-40.37	20230717	12320	19.07	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
88	20240717	100955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	30	2	0.21	104968120	7178	61.94	14610	14700	14560	18980	10220	14600	14623.59	2.40	370	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1336	7.55	1.36	12	0.08	1939.00	10771.00	24600	20230717	-40.53	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	24600	-40.53	20230717	12320	18.75	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
89	20240717	090805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	0	3	0.00	7145400	489	4.22	14610	14650	14600	18980	10220	14600	14612.27	2.40	-43	14900	14750	14590	14440	14280	14825	14515	46	4380	500	10510	10	1	9132163	1333	7.53	1.36	12	0.01	1939.00	10771.00	24600	20230717	-40.65	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	24600	-40.65	20230717	12320	18.51	20240126	3.14	N	215360	500	45 억	219160	N	N	5	N	N
90	20240716	160956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	20	2	0.14	163384940	11236	64.47	14510	14740	14430	18950	10210	14580	14541.20	2.42	-1431	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1333	7.53	1.36	12	0.12	1939.00	10771.00	24600	20230717	-40.65	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	24600	-40.65	20230717	12320	18.51	20240126	3.16	N	215360	500	45 억	220593	N	N	5	N	N
91	20240716	151007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14590	10	2	0.07	156172420	10742	61.64	14510	14740	14430	18950	10210	14580	14538.49	2.42	-1321	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1332	7.52	1.35	12	0.12	1939.00	10771.00	24600	20230717	-40.69	12320	20240126	18.43	21100	-30.85	20240401	12320	18.43	20240126	24600	-40.69	20230717	12320	18.43	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
92	20240716	141003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14620	40	2	0.27	148761970	10234	58.72	14510	14740	14430	18950	10210	14580	14536.05	2.42	-1294	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1335	7.54	1.36	12	0.11	1939.00	10771.00	24600	20230717	-40.57	12320	20240126	18.67	21100	-30.71	20240401	12320	18.67	20240126	24600	-40.57	20230717	12320	18.67	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
93	20240716	131002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14530	-50	5	-0.34	118509230	8168	46.87	14510	14670	14430	18950	10210	14580	14508.97	2.42	-687	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1327	7.49	1.35	12	0.09	1939.00	10771.00	24600	20230717	-40.93	12320	20240126	17.94	21100	-31.14	20240401	12320	17.94	20240126	24600	-40.93	20230717	12320	17.94	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
94	20240716	121000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14500	-80	5	-0.55	94527910	6523	37.43	14510	14670	14430	18950	10210	14580	14491.48	2.42	-5	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1324	7.48	1.35	12	0.07	1939.00	10771.00	24600	20230717	-41.06	12320	20240126	17.69	21100	-31.28	20240401	12320	17.69	20240126	24600	-41.06	20230717	12320	17.69	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
95	20240716	111001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14490	-90	5	-0.62	75373260	5199	29.83	14510	14670	14430	18950	10210	14580	14497.65	2.42	-204	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1323	7.47	1.35	12	0.06	1939.00	10771.00	24600	20230717	-41.10	12320	20240126	17.61	21100	-31.33	20240401	12320	17.61	20240126	24600	-41.10	20230717	12320	17.61	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
96	20240716	101002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14510	-70	5	-0.48	38028690	2618	15.02	14510	14670	14500	18950	10210	14580	14525.86	2.42	192	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1325	7.48	1.35	12	0.03	1939.00	10771.00	24600	20230717	-41.02	12320	20240126	17.78	21100	-31.23	20240401	12320	17.78	20240126	24600	-41.02	20230717	12320	17.78	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
97	20240716	091000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14550	-30	5	-0.21	4707540	324	1.86	14510	14670	14510	18950	10210	14580	14529.44	2.42	3	14860	14720	14600	14460	14340	14660	14400	46	4370	500	10490	10	1	9132163	1329	7.50	1.35	12	0.00	1939.00	10771.00	24600	20230717	-40.85	12320	20240126	18.10	21100	-31.04	20240401	12320	18.10	20240126	24600	-40.85	20230717	12320	18.10	20240126	3.16	N	215360	500	45 억	220593	N	N	11	N	N
98	20240715	160945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14580	-80	5	-0.55	245489110	16873	91.55	14660	14740	14480	19050	10270	14660	14549.23	2.42	-528	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1331	7.52	1.35	12	0.18	1939.00	10771.00	24600	20230707	-40.73	12320	20240126	18.34	21100	-30.90	20240401	12320	18.34	20240126	24600	-40.73	20230717	12320	18.34	20240126	3.15	N	215360	500	45 억	221121	N	N	11	N	N
99	20240715	150953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14590	-70	5	-0.48	234976830	16152	87.64	14660	14740	14480	19050	10270	14660	14547.85	2.42	-392	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1332	7.52	1.35	12	0.18	1939.00	10771.00	24600	20230707	-40.69	12320	20240126	18.43	21100	-30.85	20240401	12320	18.43	20240126	24600	-40.69	20230717	12320	18.43	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
100	20240715	140950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14540	-120	5	-0.82	211334960	14528	78.83	14660	14740	14480	19050	10270	14660	14546.73	2.42	-568	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1328	7.50	1.35	12	0.16	1939.00	10771.00	24600	20230707	-40.89	12320	20240126	18.02	21100	-31.09	20240401	12320	18.02	20240126	24600	-40.89	20230717	12320	18.02	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
101	20240715	130952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14560	-100	5	-0.68	183973170	12652	68.65	14660	14740	14480	19050	10270	14660	14541.03	2.42	-320	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1330	7.51	1.35	12	0.14	1939.00	10771.00	24600	20230707	-40.81	12320	20240126	18.18	21100	-31.00	20240401	12320	18.18	20240126	24600	-40.81	20230717	12320	18.18	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
102	20240715	120951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14590	-70	5	-0.48	180270170	12398	67.27	14660	14740	14480	19050	10270	14660	14540.26	2.42	-320	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1332	7.52	1.35	12	0.14	1939.00	10771.00	24600	20230707	-40.69	12320	20240126	18.43	21100	-30.85	20240401	12320	18.43	20240126	24600	-40.69	20230717	12320	18.43	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
103	20240715	110951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14520	-140	5	-0.95	161009860	11076	60.10	14660	14740	14480	19050	10270	14660	14536.82	2.42	34	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1326	7.49	1.35	12	0.12	1939.00	10771.00	24600	20230707	-40.98	12320	20240126	17.86	21100	-31.18	20240401	12320	17.86	20240126	24600	-40.98	20230717	12320	17.86	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
104	20240715	100950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14560	-100	5	-0.68	81181040	5575	30.25	14660	14740	14530	19050	10270	14660	14561.62	2.42	101	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1330	7.51	1.35	12	0.06	1939.00	10771.00	24600	20230707	-40.81	12320	20240126	18.18	21100	-31.00	20240401	12320	18.18	20240126	24600	-40.81	20230717	12320	18.18	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
105	20240715	090952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14560	-100	5	-0.68	18136920	1241	6.73	14660	14740	14550	19050	10270	14660	14614.76	2.42	-194	14893	14776	14683	14566	14473	14730	14520	46	4390	500	10550	10	1	9132163	1330	7.51	1.35	12	0.01	1939.00	10771.00	24600	20230707	-40.81	12320	20240126	18.18	21100	-31.00	20240401	12320	18.18	20240126	24600	-40.81	20230717	12320	18.18	20240126	3.15	N	215360	500	45 억	221121	N	N	9	N	N
106	20240712	160943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	-140	5	-0.95	263160270	17990	81.62	14800	14800	14590	19240	10360	14800	14628.11	2.42	393	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1339	7.56	1.36	12	0.20	1939.00	10771.00	25950	20230706	-43.51	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	24600	-40.41	20230717	12320	18.99	20240126	3.16	N	215360	500	45 억	220723	N	N	9	N	N
107	20240712	150949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	-190	5	-1.28	236932270	16197	73.49	14800	14800	14600	19240	10360	14800	14628.16	2.42	511	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1334	7.53	1.36	12	0.18	1939.00	10771.00	25950	20230706	-43.70	12320	20240126	18.59	21100	-30.76	20240401	12320	18.59	20240126	24600	-40.61	20230717	12320	18.59	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
108	20240712	140953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14640	-160	5	-1.08	212885640	14551	66.02	14800	14800	14600	19240	10360	14800	14630.31	2.42	1018	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1337	7.55	1.36	12	0.16	1939.00	10771.00	25950	20230706	-43.58	12320	20240126	18.83	21100	-30.62	20240401	12320	18.83	20240126	24600	-40.49	20230717	12320	18.83	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
109	20240712	130946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	-190	5	-1.28	167330140	11432	51.87	14800	14800	14600	19240	10360	14800	14637.00	2.42	931	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1334	7.53	1.36	12	0.13	1939.00	10771.00	25950	20230706	-43.70	12320	20240126	18.59	21100	-30.76	20240401	12320	18.59	20240126	24600	-40.61	20230717	12320	18.59	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
110	20240712	120948	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	-150	5	-1.01	141520290	9665	43.85	14800	14800	14620	19240	10360	14800	14642.55	2.42	892	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1338	7.56	1.36	12	0.11	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	24600	-40.45	20230717	12320	18.91	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
111	20240712	110945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	-170	5	-1.15	103653210	7077	32.11	14800	14800	14620	19240	10360	14800	14646.49	2.42	1030	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1336	7.55	1.36	12	0.08	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	24600	-40.53	20230717	12320	18.75	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
112	20240712	100946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	-170	5	-1.15	68861400	4699	21.32	14800	14800	14620	19240	10360	14800	14654.48	2.42	908	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1336	7.55	1.36	12	0.05	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	24600	-40.53	20230717	12320	18.75	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
113	20240712	090944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	-150	5	-1.01	8538440	581	2.64	14800	14800	14650	19240	10360	14800	14696.11	2.42	30	15273	15036	14863	14626	14453	14950	14540	46	4440	500	10650	10	1	9132163	1338	7.56	1.36	12	0.01	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	24600	-40.45	20230717	12320	18.91	20240126	3.16	N	215360	500	45 억	220723	N	N	53	N	N
114	20240711	160939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	-60	5	-0.40	323237490	21873	106.83	14860	15100	14690	19310	10410	14860	14777.86	2.49	-6612	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1352	7.63	1.37	12	0.24	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	24600	-39.84	20230717	12320	20.13	20240126	3.15	N	215360	500	45 억	227301	N	N	53	N	N
115	20240711	150946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14770	-90	5	-0.61	302123720	20443	99.84	14860	15100	14690	19310	10410	14860	14778.83	2.49	-6360	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1349	7.62	1.37	12	0.22	1939.00	10771.00	25950	20230706	-43.08	12320	20240126	19.89	21100	-30.00	20240401	12320	19.89	20240126	24600	-39.96	20230717	12320	19.89	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
116	20240711	140946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	-160	5	-1.08	292172280	19768	96.55	14860	15100	14690	19310	10410	14860	14780.06	2.49	-6187	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1342	7.58	1.36	12	0.22	1939.00	10771.00	25950	20230706	-43.35	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	24600	-40.24	20230717	12320	19.32	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
117	20240711	130944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	-140	5	-0.94	227523040	15371	75.07	14860	15100	14700	19310	10410	14860	14802.10	2.49	-3122	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1344	7.59	1.37	12	0.17	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	24600	-40.16	20230717	12320	19.48	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
118	20240711	120944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-80	5	-0.54	141432840	9529	46.54	14860	15100	14780	19310	10410	14860	14842.36	2.49	-2431	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1350	7.62	1.37	12	0.10	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	24600	-39.92	20230717	12320	19.97	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
119	20240711	110940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	-50	5	-0.34	117534320	7914	38.65	14860	15100	14800	19310	10410	14860	14851.44	2.49	-1542	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1352	7.64	1.37	12	0.09	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	24600	-39.80	20230717	12320	20.21	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
120	20240711	100943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	-20	5	-0.13	81649280	5493	26.83	14860	15100	14800	19310	10410	14860	14864.24	2.49	-676	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1355	7.65	1.38	12	0.06	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	24600	-39.67	20230717	12320	20.45	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
121	20240711	090940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	190	2	1.28	19756400	1321	6.45	14860	15100	14860	19310	10410	14860	14955.64	2.49	-214	15206	15032	14916	14742	14626	14975	14685	46	4450	500	10690	10	1	9132163	1374	7.76	1.40	12	0.01	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	24600	-38.82	20230717	12320	22.16	20240126	3.15	N	215360	500	45 억	227301	N	N	16	N	N
122	20240710	160937	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	-230	5	-1.52	304073810	20418	75.43	15090	15090	14800	19610	10570	15090	14892.44	2.50	-1227	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1357	7.66	1.38	12	0.22	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	24600	-39.59	20230717	12320	20.62	20240126	3.23	N	215360	500	45 억	228525	N	N	16	N	N
123	20240710	150940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14830	-260	5	-1.72	292212980	19619	72.48	15090	15090	14800	19610	10570	15090	14894.39	2.50	-1200	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1354	7.65	1.38	12	0.21	1939.00	10771.00	25950	20230706	-42.85	12320	20240126	20.37	21100	-29.72	20240401	12320	20.37	20240126	24600	-39.72	20230717	12320	20.37	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
124	20240710	140939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-240	5	-1.59	247570400	16610	61.36	15090	15090	14800	19610	10570	15090	14904.90	2.50	-63	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1356	7.66	1.38	12	0.18	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	24600	-39.63	20230717	12320	20.54	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
125	20240710	130939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14880	-210	5	-1.39	187466290	12558	46.39	15090	15090	14820	19610	10570	15090	14928.04	2.50	-58	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1359	7.67	1.38	12	0.14	1939.00	10771.00	25950	20230706	-42.66	12320	20240126	20.78	21100	-29.48	20240401	12320	20.78	20240126	24600	-39.51	20230717	12320	20.78	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
126	20240710	120938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-200	5	-1.33	164191230	10993	40.61	15090	15090	14820	19610	10570	15090	14935.98	2.50	-334	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1360	7.68	1.38	12	0.12	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	24600	-39.47	20230717	12320	20.86	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
127	20240710	110939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	-140	5	-0.93	82986090	5535	20.45	15090	15090	14950	19610	10570	15090	14992.97	2.50	-378	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1365	7.71	1.39	12	0.06	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	24600	-39.23	20230717	12320	21.35	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
128	20240710	100934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	-60	5	-0.40	42096810	2804	10.36	15090	15090	14980	19610	10570	15090	15013.13	2.50	95	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1373	7.75	1.40	12	0.03	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	24600	-38.90	20230717	12320	22.00	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
129	20240710	090940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15010	-80	5	-0.53	9073770	604	2.23	15090	15090	15000	19610	10570	15090	15022.80	2.50	-100	15270	15180	15060	14970	14850	15120	14910	46	4520	500	10860	10	1	9132163	1371	7.74	1.39	12	0.01	1939.00	10771.00	25950	20230706	-42.16	12320	20240126	21.83	21100	-28.86	20240401	12320	21.83	20240126	24600	-38.98	20230717	12320	21.83	20240126	3.23	N	215360	500	45 억	228525	N	N	13	N	N
130	20240709	160933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	10	2	0.07	406815740	26992	86.39	15100	15150	14940	19600	10560	15080	15071.72	2.47	3301	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1378	7.78	1.40	12	0.30	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	24600	-38.66	20230717	12320	22.48	20240126	3.23	N	215360	500	45 억	225177	N	N	13	N	N
131	20240709	150938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	-20	5	-0.13	354626210	23527	75.30	15100	15150	14940	19600	10560	15080	15073.16	2.47	3523	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1375	7.77	1.40	12	0.26	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	24600	-38.78	20230717	12320	22.24	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
132	20240709	140938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	-40	5	-0.27	317979180	21093	67.51	15100	15150	14940	19600	10560	15080	15075.10	2.47	3814	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1373	7.76	1.40	12	0.23	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	24600	-38.86	20230717	12320	22.08	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
133	20240709	130941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	-30	5	-0.20	291260420	19316	61.82	15100	15150	14940	19600	10560	15080	15078.71	2.47	4347	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1374	7.76	1.40	12	0.21	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	24600	-38.82	20230717	12320	22.16	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
134	20240709	120942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	-30	5	-0.20	283252610	18784	60.12	15100	15150	14940	19600	10560	15080	15079.46	2.47	4546	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1374	7.76	1.40	12	0.21	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	24600	-38.82	20230717	12320	22.16	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
135	20240709	110943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	10	2	0.07	188693510	12505	40.02	15100	15150	14940	19600	10560	15080	15089.45	2.47	3897	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1378	7.78	1.40	12	0.14	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	24600	-38.66	20230717	12320	22.48	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
136	20240709	100939	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15070	-10	5	-0.07	76950040	5109	16.35	15100	15100	14940	19600	10560	15080	15061.66	2.47	-205	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1376	7.77	1.40	12	0.06	1939.00	10771.00	25950	20230706	-41.93	12320	20240126	22.32	21100	-28.58	20240401	12320	22.32	20240126	24600	-38.74	20230717	12320	22.32	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
137	20240709	090936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	10	2	0.07	21421960	1426	4.56	15100	15100	14940	19600	10560	15080	15022.41	2.47	-224	15326	15202	14976	14852	14626	15265	14915	46	4520	500	10850	10	1	9132163	1378	7.78	1.40	12	0.02	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	24600	-38.66	20230717	12320	22.48	20240126	3.23	N	215360	500	45 억	225177	N	N	11	N	N
138	20240708	160930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	220	2	1.48	464880780	31159	144.34	14860	15100	14750	19310	10410	14860	14919.51	2.42	4153	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1377	7.78	1.40	12	0.34	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	24600	-38.70	20230717	12320	22.40	20240126	3.22	N	215360	500	45 억	221024	N	N	11	N	N
139	20240708	150932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	120	2	0.81	381830570	25651	118.83	14860	15100	14750	19310	10410	14860	14885.60	2.42	3580	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1368	7.73	1.39	12	0.28	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	24600	-39.11	20230717	12320	21.59	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
140	20240708	140935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	60	2	0.40	326439050	21950	101.68	14860	15100	14750	19310	10410	14860	14871.94	2.42	843	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1363	7.69	1.39	12	0.24	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	24600	-39.35	20230717	12320	21.10	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
141	20240708	130930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	60	2	0.40	300206710	20193	93.54	14860	15100	14750	19310	10410	14860	14866.87	2.42	299	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1363	7.69	1.39	12	0.22	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	24600	-39.35	20230717	12320	21.10	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
142	20240708	120932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14990	130	2	0.87	240117830	16166	74.89	14860	15100	14750	19310	10410	14860	14853.26	2.42	-1369	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1369	7.73	1.39	12	0.18	1939.00	10771.00	25950	20230706	-42.24	12320	20240126	21.67	21100	-28.96	20240401	12320	21.67	20240126	24600	-39.07	20230717	12320	21.67	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
143	20240708	110930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	-20	5	-0.13	199728290	13458	62.34	14860	15100	14750	19310	10410	14860	14840.86	2.42	-2316	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1355	7.65	1.38	12	0.15	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	24600	-39.67	20230717	12320	20.45	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
144	20240708	100930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	-50	5	-0.34	164772920	11102	51.43	14860	15100	14750	19310	10410	14860	14841.73	2.42	-2341	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1352	7.64	1.37	12	0.12	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	24600	-39.80	20230717	12320	20.21	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
145	20240708	090930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	0	3	0.00	25006920	1682	7.79	14860	15100	14860	19310	10410	14860	14867.37	2.42	55	15353	15106	14953	14706	14553	15230	14830	46	4450	500	10690	10	1	9132163	1357	7.66	1.38	12	0.02	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	24600	-39.59	20230717	12320	20.62	20240126	3.22	N	215360	500	45 억	221024	N	N	12	N	N
146	20240705	160925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	-50	5	-0.34	321073730	21571	87.22	14840	15200	14800	19380	10440	14910	14884.51	2.40	1791	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1357	7.66	1.38	12	0.24	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.23	N	215360	500	45 억	219232	N	N	12	N	N
147	20240705	150929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-60	5	-0.40	302380090	20313	82.13	14840	15200	14800	19380	10440	14910	14886.04	2.40	1978	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1356	7.66	1.38	12	0.22	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
148	20240705	140931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14870	-40	5	-0.27	277850380	18663	75.46	14840	15200	14800	19380	10440	14910	14887.77	2.40	1944	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1358	7.67	1.38	12	0.20	1939.00	10771.00	25950	20230706	-42.70	12320	20240126	20.70	21100	-29.53	20240401	12320	20.70	20240126	25950	-42.70	20230706	12320	20.70	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
149	20240705	130928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	10	2	0.07	204124210	13705	55.41	14840	15200	14800	19380	10440	14910	14894.14	2.40	633	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1363	7.69	1.39	12	0.15	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
150	20240705	120928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14820	-90	5	-0.60	170565220	11443	46.27	14840	15200	14820	19380	10440	14910	14905.64	2.40	1401	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1353	7.64	1.38	12	0.13	1939.00	10771.00	25950	20230706	-42.89	12320	20240126	20.29	21100	-29.76	20240401	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
151	20240705	110925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-20	5	-0.13	108976050	7295	29.50	14840	15200	14840	19380	10440	14910	14938.46	2.40	1553	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1360	7.68	1.38	12	0.08	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
152	20240705	100926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	10	2	0.07	87918460	5882	23.78	14840	15200	14840	19380	10440	14910	14947.04	2.40	1222	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1363	7.69	1.39	12	0.06	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
153	20240705	090927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15070	160	2	1.07	30414820	2032	8.22	14840	15200	14840	19380	10440	14910	14967.92	2.40	1201	15250	15080	14850	14680	14450	15165	14765	46	4470	500	10730	10	1	9132163	1376	7.77	1.40	12	0.02	1939.00	10771.00	25950	20230706	-41.93	12320	20240126	22.32	21100	-28.58	20240401	12320	22.32	20240126	25950	-41.93	20230706	12320	22.32	20240126	3.23	N	215360	500	45 억	219232	N	N	9	N	N
154	20240704	160922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14910	220	2	1.50	364697040	24662	36.01	14620	15020	14620	19090	10290	14690	14787.81	2.35	4935	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1362	7.69	1.38	12	0.27	1939.00	10771.00	25950	20230706	-42.54	12320	20240126	21.02	21100	-29.34	20240401	12320	21.02	20240126	25950	-42.54	20230706	12320	21.02	20240126	3.22	N	215360	500	45 억	214183	N	N	9	N	N
155	20240704	150926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14990	300	2	2.04	301799720	20449	29.86	14620	15020	14620	19090	10290	14690	14758.65	2.35	2877	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1369	7.73	1.39	12	0.22	1939.00	10771.00	25950	20230706	-42.24	12320	20240126	21.67	21100	-28.96	20240401	12320	21.67	20240126	25950	-42.24	20230706	12320	21.67	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
156	20240704	140925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	110	2	0.75	244027820	16572	24.20	14620	14900	14620	19090	10290	14690	14725.31	2.35	2811	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1352	7.63	1.37	12	0.18	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
157	20240704	130925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	40	2	0.27	186825120	12708	18.55	14620	14840	14620	19090	10290	14690	14701.38	2.35	1880	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1345	7.60	1.37	12	0.14	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
158	20240704	120925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14680	-10	5	-0.07	165328510	11246	16.42	14620	14840	14620	19090	10290	14690	14701.09	2.35	1777	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1341	7.57	1.36	12	0.12	1939.00	10771.00	25950	20230706	-43.43	12320	20240126	19.16	21100	-30.43	20240401	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
159	20240704	110924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14690	0	3	0.00	151918440	10333	15.09	14620	14840	14620	19090	10290	14690	14702.26	2.35	1779	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1342	7.58	1.36	12	0.11	1939.00	10771.00	25950	20230706	-43.39	12320	20240126	19.24	21100	-30.38	20240401	12320	19.24	20240126	25950	-43.39	20230706	12320	19.24	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
160	20240704	100923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	30	2	0.20	112950900	7683	11.22	14620	14840	14620	19090	10290	14690	14701.41	2.35	1676	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1344	7.59	1.37	12	0.08	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	25950	-43.28	20230706	12320	19.48	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
161	20240704	090925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	70	2	0.48	30403560	2074	3.03	14620	14770	14620	19090	10290	14690	14659.38	2.35	376	15663	15176	14913	14426	14163	15045	14295	46	4400	500	10570	10	1	9132163	1348	7.61	1.37	12	0.02	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	3.22	N	215360	500	45 억	214183	N	N	8	N	N
162	20240703	160920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14690	130	2	0.89	1023003760	68368	89.15	14900	15400	14650	18920	10200	14560	14963.20	2.43	-7519	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1342	7.58	1.36	12	0.75	1939.00	10771.00	25950	20230706	-43.39	12320	20240126	19.24	21100	-30.38	20240401	12320	19.24	20240126	25950	-43.39	20230706	12320	19.24	20240126	3.21	N	215360	500	45 억	221685	N	N	8	N	N
163	20240703	150923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	150	2	1.03	994424870	66423	86.61	14900	15400	14650	18920	10200	14560	14971.09	2.43	-7010	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1343	7.59	1.37	12	0.73	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
164	20240703	140923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	170	2	1.17	958316930	63970	83.41	14900	15400	14650	18920	10200	14560	14980.72	2.43	-6969	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1345	7.60	1.37	12	0.70	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
165	20240703	130922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	170	2	1.17	931149470	62123	81.01	14900	15400	14650	18920	10200	14560	14988.80	2.43	-6751	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1345	7.60	1.37	12	0.68	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
166	20240703	120921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	290	2	1.99	897032700	59803	77.98	14900	15400	14650	18920	10200	14560	14999.79	2.43	-6745	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1356	7.66	1.38	12	0.65	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
167	20240703	110924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14750	190	2	1.30	796554150	52975	69.08	14900	15400	14650	18920	10200	14560	15036.42	2.43	-6627	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1347	7.61	1.37	12	0.58	1939.00	10771.00	25950	20230706	-43.16	12320	20240126	19.72	21100	-30.09	20240401	12320	19.72	20240126	25950	-43.16	20230706	12320	19.72	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
168	20240703	100924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	170	2	1.17	730003960	48452	63.18	14900	15400	14650	18920	10200	14560	15066.54	2.43	-5238	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1345	7.60	1.37	12	0.53	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
169	20240703	090921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	390	2	2.68	80389040	5400	7.04	14900	14950	14650	18920	10200	14560	14886.86	2.43	29	15473	15016	14763	14306	14053	14890	14180	46	4360	500	10480	10	1	9132163	1365	7.71	1.39	12	0.06	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.21	N	215360	500	45 억	221685	N	N	11	N	N
170	20240702	160918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14560	-470	5	-3.13	1119546750	76287	401.51	14850	15220	14510	19530	10530	15030	14674.31	2.54	-10509	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1330	7.51	1.35	12	0.84	1939.00	10771.00	25950	20230706	-43.89	12320	20240126	18.18	21100	-31.00	20240401	12320	18.18	20240126	25950	-43.89	20230706	12320	18.18	20240126	3.16	N	215360	500	45 억	232230	N	N	11	N	N
171	20240702	150920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14590	-440	5	-2.93	1062019410	72338	380.73	14850	15220	14510	19530	10530	15030	14680.10	2.54	-10540	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1332	7.52	1.35	12	0.79	1939.00	10771.00	25950	20230706	-43.78	12320	20240126	18.43	21100	-30.85	20240401	12320	18.43	20240126	25950	-43.78	20230706	12320	18.43	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
172	20240702	140920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14570	-460	5	-3.06	861729450	58576	308.29	14850	15220	14510	19530	10530	15030	14709.89	2.54	-16282	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1331	7.51	1.35	12	0.64	1939.00	10771.00	25950	20230706	-43.85	12320	20240126	18.26	21100	-30.95	20240401	12320	18.26	20240126	25950	-43.85	20230706	12320	18.26	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
173	20240702	130920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	-310	5	-2.06	544550330	36815	193.76	14850	15220	14650	19530	10530	15030	14789.84	2.54	-12030	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1344	7.59	1.37	12	0.40	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	25950	-43.28	20230706	12320	19.48	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
174	20240702	120921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-250	5	-1.66	441088030	29794	156.81	14850	15220	14650	19530	10530	15030	14802.62	2.54	-9279	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1350	7.62	1.37	12	0.33	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
175	20240702	110920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-250	5	-1.66	404927240	27355	143.97	14850	15220	14650	19530	10530	15030	14800.50	2.54	-9982	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1350	7.62	1.37	12	0.30	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
176	20240702	100919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	-330	5	-2.20	285872440	19259	101.36	14850	15220	14700	19530	10530	15030	14841.04	2.54	-11385	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1342	7.58	1.36	12	0.21	1939.00	10771.00	25950	20230706	-43.35	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	25950	-43.35	20230706	12320	19.32	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
177	20240702	090921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-140	5	-0.93	63725730	4249	22.36	14850	15220	14850	19530	10530	15030	14995.73	2.54	-815	15143	15086	15023	14966	14903	15115	14995	46	4500	500	10820	10	1	9132163	1360	7.68	1.38	12	0.05	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.16	N	215360	500	45 억	232230	N	N	8	N	N
178	20240701	160917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	-10	5	-0.07	275809380	18355	39.40	14960	15080	14960	19550	10530	15040	15026.39	2.58	-3372	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1373	7.75	1.40	12	0.20	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	3.19	N	215360	500	45 억	235578	N	N	8	N	N
179	20240701	150919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	0	3	0.00	253009360	16836	36.14	14960	15080	14960	19550	10530	15040	15027.88	2.58	-2917	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1373	7.76	1.40	12	0.18	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
180	20240701	140917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15010	-30	5	-0.20	237559930	15807	33.93	14960	15080	14960	19550	10530	15040	15028.78	2.58	-2821	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1371	7.74	1.39	12	0.17	1939.00	10771.00	25950	20230706	-42.16	12320	20240126	21.83	21100	-28.86	20240401	12320	21.83	20240126	25950	-42.16	20230706	12320	21.83	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
181	20240701	130918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	0	3	0.00	194347570	12934	27.76	14960	15080	14960	19550	10530	15040	15026.10	2.58	-2921	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1373	7.76	1.40	12	0.14	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
182	20240701	120918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	20	2	0.13	155248790	10332	22.18	14960	15080	14960	19550	10530	15040	15026.02	2.58	-2259	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1375	7.77	1.40	12	0.11	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
183	20240701	110916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	10	2	0.07	120485230	8019	17.21	14960	15080	14960	19550	10530	15040	15024.97	2.58	-406	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1374	7.76	1.40	12	0.09	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	25950	-42.00	20230706	12320	22.16	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
184	20240701	100915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15070	30	2	0.20	88463060	5890	12.64	14960	15070	14960	19550	10530	15040	15019.20	2.58	428	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1376	7.77	1.40	12	0.06	1939.00	10771.00	25950	20230706	-41.93	12320	20240126	22.32	21100	-28.58	20240401	12320	22.32	20240126	25950	-41.93	20230706	12320	22.32	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N
185	20240701	090913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15020	-20	5	-0.13	24072460	1608	3.45	14960	15020	14960	19550	10530	15040	14970.44	2.58	-124	15526	15282	15116	14872	14706	15200	14790	46	4510	500	10820	10	1	9132163	1372	7.75	1.39	12	0.02	1939.00	10771.00	25950	20230706	-42.12	12320	20240126	21.92	21100	-28.82	20240401	12320	21.92	20240126	25950	-42.12	20230706	12320	21.92	20240126	3.19	N	215360	500	45 억	235578	N	N	7	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History