KissMeData/024120/price/prices-20240701.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-15	5	-0.36	31611230	7601	57.12	4165	4200	4110	5450	2940	4195	4158.83	4.93	112	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	481	45.43	0.44	12	0.07	92.00	9459.00	5790	20230725	-27.81	3905	20231011	7.04	5210	-19.77	20240430	3980	5.03	20240725	5210	-19.77	20240430	3905	7.04	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
3	20240731	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-55	5	-1.31	24310390	5846	43.94	4165	4200	4110	5450	2940	4195	4158.47	4.93	112	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	476	45.00	0.44	12	0.05	92.00	9459.00	5790	20230725	-28.50	3905	20231011	6.02	5210	-20.54	20240430	3980	4.02	20240725	5210	-20.54	20240430	3905	6.02	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
4	20240731	140356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-80	5	-1.91	22481775	5404	40.61	4165	4200	4110	5450	2940	4195	4160.21	4.93	111	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	473	44.73	0.44	12	0.05	92.00	9459.00	5790	20230725	-28.93	3905	20231011	5.38	5210	-21.02	20240430	3980	3.39	20240725	5210	-21.02	20240430	3905	5.38	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
5	20240731	130355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-85	5	-2.03	19544895	4694	35.28	4165	4200	4110	5450	2940	4195	4163.80	4.93	113	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	473	44.67	0.43	12	0.04	92.00	9459.00	5790	20230725	-29.02	3905	20231011	5.25	5210	-21.11	20240430	3980	3.27	20240725	5210	-21.11	20240430	3905	5.25	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
6	20240731	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	-40	5	-0.95	12463250	2980	22.40	4165	4200	4150	5450	2940	4195	4182.30	4.93	-218	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	478	45.16	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.24	3905	20231011	6.40	5210	-20.25	20240430	3980	4.40	20240725	5210	-20.25	20240430	3905	6.40	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
7	20240731	110355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	-40	5	-0.95	12400920	2965	22.28	4165	4200	4150	5450	2940	4195	4182.44	4.93	-219	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	478	45.16	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.24	3905	20231011	6.40	5210	-20.25	20240430	3980	4.40	20240725	5210	-20.25	20240430	3905	6.40	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
8	20240731	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-45	5	-1.07	9793860	2338	17.57	4165	4200	4150	5450	2940	4195	4188.99	4.93	-219	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	477	45.11	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	3980	4.27	20240725	5210	-20.35	20240430	3905	6.27	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
9	20240731	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-5	5	-0.12	358215	86	0.65	4165	4190	4165	5450	2940	4195	4165.29	4.93	-16	4301	4247	4156	4102	4011	4275	4130	58	1255	500	3020	5	1	11500000	482	45.54	0.44	12	0.00	92.00	9459.00	5790	20230725	-27.63	3905	20231011	7.30	5210	-19.58	20240430	3980	5.28	20240725	5210	-19.58	20240430	3905	7.30	20231011	2.72	N	024120	500	57 억	567158	N	N	N	N
10	20240730	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	5	2	0.12	54794290	13306	305.81	4165	4210	4065	5440	2935	4190	4118.01	4.96	-2761	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	482	45.60	0.44	12	0.12	92.00	9459.00	5790	20230725	-27.55	3905	20231011	7.43	5210	-19.48	20240430	3980	5.40	20240725	5210	-19.48	20240430	3905	7.43	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
11	20240730	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-30	5	-0.72	45330015	11049	253.94	4165	4210	4065	5440	2935	4190	4102.64	4.96	-2761	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	478	45.22	0.44	12	0.10	92.00	9459.00	5790	20230725	-28.15	3905	20231011	6.53	5210	-20.15	20240430	3980	4.52	20240725	5210	-20.15	20240430	3905	6.53	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
12	20240730	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-80	5	-1.91	29629120	7220	165.94	4165	4210	4065	5440	2935	4190	4103.76	4.96	-2084	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	473	44.67	0.43	12	0.06	92.00	9459.00	5790	20230725	-29.02	3905	20231011	5.25	5210	-21.11	20240430	3980	3.27	20240725	5210	-21.11	20240430	3905	5.25	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
13	20240730	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4105	-85	5	-2.03	17882285	4338	99.70	4165	4210	4070	5440	2935	4190	4122.24	4.96	8	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	472	44.62	0.43	12	0.04	92.00	9459.00	5790	20230725	-29.10	3905	20231011	5.12	5210	-21.21	20240430	3980	3.14	20240725	5210	-21.21	20240430	3905	5.12	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
14	20240730	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-60	5	-1.43	16363325	3968	91.20	4165	4210	4070	5440	2935	4190	4123.82	4.96	-52	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	475	44.89	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.67	3905	20231011	5.76	5210	-20.73	20240430	3980	3.77	20240725	5210	-20.73	20240430	3905	5.76	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
15	20240730	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-65	5	-1.55	14716870	3566	81.96	4165	4210	4070	5440	2935	4190	4127.00	4.96	19	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	474	44.84	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.76	3905	20231011	5.63	5210	-20.83	20240430	3980	3.64	20240725	5210	-20.83	20240430	3905	5.63	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
16	20240730	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-70	5	-1.67	13359150	3236	74.37	4165	4210	4100	5440	2935	4190	4128.29	4.96	155	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	474	44.78	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.84	3905	20231011	5.51	5210	-20.92	20240430	3980	3.52	20240725	5210	-20.92	20240430	3905	5.51	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
17	20240730	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	0	3	0.00	1518645	365	8.39	4165	4210	4130	5440	2935	4190	4160.67	4.96	-93	4260	4225	4155	4120	4050	4242	4137	58	1250	500	3010	5	1	11500000	482	45.54	0.44	12	0.00	92.00	9459.00	5790	20230725	-27.63	3905	20231011	7.30	5210	-19.58	20240430	3980	5.28	20240725	5210	-19.58	20240430	3905	7.30	20231011	2.72	N	024120	500	57 억	569919	N	N	N	N
18	20240729	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	60	2	1.45	18084385	4351	110.12	4125	4190	4085	5360	2895	4130	4156.37	4.96	-530	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	482	45.54	0.44	12	0.04	92.00	9459.00	5790	20230725	-27.63	3905	20231011	7.30	5210	-19.58	20240430	3980	5.28	20240725	5210	-19.58	20240430	3905	7.30	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
19	20240729	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	7411795	1793	45.38	4125	4180	4085	5360	2895	4130	4133.74	4.96	-240	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	477	45.11	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	3980	4.27	20240725	5210	-20.35	20240430	3905	6.27	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
20	20240729	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	7411795	1793	45.38	4125	4180	4085	5360	2895	4130	4133.74	4.96	-240	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	477	45.11	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	3980	4.27	20240725	5210	-20.35	20240430	3905	6.27	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
21	20240729	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	25	2	0.61	6963585	1685	42.65	4125	4180	4085	5360	2895	4130	4132.69	4.96	-240	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	478	45.16	0.44	12	0.01	92.00	9459.00	5790	20230725	-28.24	3905	20231011	6.40	5210	-20.25	20240430	3980	4.40	20240725	5210	-20.25	20240430	3905	6.40	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
22	20240729	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	30	2	0.73	6392775	1547	39.15	4125	4180	4085	5360	2895	4130	4132.37	4.96	-232	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	478	45.22	0.44	12	0.01	92.00	9459.00	5790	20230725	-28.15	3905	20231011	6.53	5210	-20.15	20240430	3980	4.52	20240725	5210	-20.15	20240430	3905	6.53	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
23	20240729	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	40	2	0.97	6351195	1537	38.90	4125	4180	4085	5360	2895	4130	4132.20	4.96	-228	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	480	45.33	0.44	12	0.01	92.00	9459.00	5790	20230725	-27.98	3905	20231011	6.79	5210	-19.96	20240430	3980	4.77	20240725	5210	-19.96	20240430	3905	6.79	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
24	20240729	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	10	2	0.24	3114300	752	19.03	4125	4180	4115	5360	2895	4130	4141.36	4.96	-193	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	476	45.00	0.44	12	0.01	92.00	9459.00	5790	20230725	-28.50	3905	20231011	6.02	5210	-20.54	20240430	3980	4.02	20240725	5210	-20.54	20240430	3905	6.02	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
25	20240729	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	515200	124	3.14	4125	4180	4125	5360	2895	4130	4154.84	4.96	-15	4196	4162	4101	4067	4006	4180	4085	58	1230	500	2970	5	1	11500000	477	45.11	0.44	12	0.00	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	3980	4.27	20240725	5210	-20.35	20240430	3905	6.27	20231011	2.73	N	024120	500	57 억	570449	N	N	N	N
26	20240726	160341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-10	5	-0.24	16151910	3951	8.40	4100	4135	4040	5380	2900	4140	4088.01	4.97	-1019	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	475	44.89	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.67	3905	20231011	5.76	5210	-20.73	20240430	3980	3.77	20240725	5210	-20.73	20240430	3905	5.76	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
27	20240726	150345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-20	5	-0.48	14974290	3665	7.79	4100	4135	4040	5380	2900	4140	4085.75	4.97	-1017	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	474	44.78	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.84	3905	20231011	5.51	5210	-20.92	20240430	3980	3.52	20240725	5210	-20.92	20240430	3905	5.51	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
28	20240726	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-20	5	-0.48	12730625	3120	6.63	4100	4135	4040	5380	2900	4140	4080.33	4.97	-1014	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	474	44.78	0.44	12	0.03	92.00	9459.00	5790	20230725	-28.84	3905	20231011	5.51	5210	-20.92	20240430	3980	3.52	20240725	5210	-20.92	20240430	3905	5.51	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
29	20240726	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	-40	5	-0.97	11125145	2729	5.80	4100	4135	4040	5380	2900	4140	4076.64	4.97	-1014	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	472	44.57	0.43	12	0.02	92.00	9459.00	5790	20230725	-29.19	3905	20231011	4.99	5210	-21.31	20240430	3980	3.02	20240725	5210	-21.31	20240430	3905	4.99	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
30	20240726	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-20	5	-0.48	10205125	2504	5.32	4100	4135	4040	5380	2900	4140	4075.53	4.97	-1014	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	474	44.78	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.84	3905	20231011	5.51	5210	-20.92	20240430	3980	3.52	20240725	5210	-20.92	20240430	3905	5.51	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
31	20240726	110346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-10	5	-0.24	10118510	2483	5.28	4100	4135	4040	5380	2900	4140	4075.11	4.97	-1014	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	475	44.89	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.67	3905	20231011	5.76	5210	-20.73	20240430	3980	3.77	20240725	5210	-20.73	20240430	3905	5.76	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
32	20240726	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-10	5	-0.24	8983150	2207	4.69	4100	4135	4040	5380	2900	4140	4070.30	4.97	-847	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	475	44.89	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.67	3905	20231011	5.76	5210	-20.73	20240430	3980	3.77	20240725	5210	-20.73	20240430	3905	5.76	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
33	20240726	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-50	5	-1.21	139385	34	0.07	4100	4100	4090	5380	2900	4140	4099.56	4.97	-4	4253	4196	4088	4031	3923	4225	4060	58	1240	500	2980	5	1	11500000	470	44.46	0.43	12	0.00	92.00	9459.00	5790	20230725	-29.36	3905	20231011	4.74	5210	-21.50	20240430	3980	2.76	20240725	5210	-21.50	20240430	3905	4.74	20231011	2.68	N	024120	500	57 억	571468	N	N	N	N
34	20240725	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-5	5	-0.12	190207995	47025	120.48	4060	4145	3980	5380	2905	4145	4044.83	4.98	-1404	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	476	45.00	0.44	12	0.41	92.00	9459.00	5790	20230725	-28.50	3905	20231011	6.02	5210	-20.54	20240430	3980	4.02	20240725	5790	-28.50	20230725	3905	6.02	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
35	20240725	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-115	5	-2.77	174704445	43264	110.85	4060	4145	3980	5380	2905	4145	4038.10	4.98	-1158	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	463	43.80	0.43	12	0.38	92.00	9459.00	5790	20230725	-30.40	3905	20231011	3.20	5210	-22.65	20240430	3980	1.26	20240725	5790	-30.40	20230725	3905	3.20	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
36	20240725	140348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-70	5	-1.69	169311910	41928	107.42	4060	4145	3980	5380	2905	4145	4038.16	4.98	-1154	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	469	44.29	0.43	12	0.36	92.00	9459.00	5790	20230725	-29.62	3905	20231011	4.35	5210	-21.79	20240430	3980	2.39	20240725	5790	-29.62	20230725	3905	4.35	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
37	20240725	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-85	5	-2.05	160867675	39832	102.05	4060	4145	3980	5380	2905	4145	4038.65	4.98	-1339	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	467	44.13	0.43	12	0.35	92.00	9459.00	5790	20230725	-29.88	3905	20231011	3.97	5210	-22.07	20240430	3980	2.01	20240725	5790	-29.88	20230725	3905	3.97	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
38	20240725	120347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-55	5	-1.33	159204220	39419	100.99	4060	4145	3980	5380	2905	4145	4038.77	4.98	-1358	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	470	44.46	0.43	12	0.34	92.00	9459.00	5790	20230725	-29.36	3905	20231011	4.74	5210	-21.50	20240430	3980	2.76	20240725	5790	-29.36	20230725	3905	4.74	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
39	20240725	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3990	-155	5	-3.74	137177660	33974	87.04	4060	4145	3980	5380	2905	4145	4037.72	4.98	-2384	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	459	43.37	0.42	12	0.30	92.00	9459.00	5790	20230725	-31.09	3905	20231011	2.18	5210	-23.42	20240430	3980	0.25	20240725	5790	-31.09	20230725	3905	2.18	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
40	20240725	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	-45	5	-1.09	59727755	14694	37.65	4060	4145	4015	5380	2905	4145	4064.77	4.98	-1926	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	472	44.57	0.43	12	0.13	92.00	9459.00	5790	20230725	-29.19	3905	20231011	4.99	5210	-21.31	20240430	4015	2.12	20240725	5790	-29.19	20230725	3905	4.99	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
41	20240725	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-30	5	-0.72	9514930	2343	6.00	4060	4135	4050	5380	2905	4145	4061.00	4.98	-198	4245	4195	4150	4100	4055	4220	4125	58	1235	500	2980	5	1	11500000	473	44.73	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.93	3905	20231011	5.38	5210	-21.02	20240430	4050	1.60	20240725	5790	-28.93	20230725	3905	5.38	20231011	2.63	N	024120	500	57 억	572872	N	N	N	N
42	20240724	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-35	5	-0.84	161050730	39026	174.79	4120	4200	4105	5430	2930	4180	4126.74	4.91	7785	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	477	45.05	0.44	12	0.34	92.00	9459.00	5790	20230725	-28.41	3905	20231011	6.15	5210	-20.44	20240430	4100	1.10	20240304	5790	-28.41	20230725	3905	6.15	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
43	20240724	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-30	5	-0.72	136048910	32980	147.71	4120	4200	4105	5430	2930	4180	4125.19	4.91	8684	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	477	45.11	0.44	12	0.29	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	4100	1.22	20240304	5790	-28.32	20230725	3905	6.27	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
44	20240724	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	-15	5	-0.36	123278945	29894	133.89	4120	4200	4105	5430	2930	4180	4123.87	4.91	8820	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	479	45.27	0.44	12	0.26	92.00	9459.00	5790	20230725	-28.07	3905	20231011	6.66	5210	-20.06	20240430	4100	1.59	20240304	5790	-28.07	20230725	3905	6.66	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
45	20240724	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-35	5	-0.84	102693035	24903	111.54	4120	4200	4115	5430	2930	4180	4123.72	4.91	10177	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	477	45.05	0.44	12	0.22	92.00	9459.00	5790	20230725	-28.41	3905	20231011	6.15	5210	-20.44	20240430	4100	1.10	20240304	5790	-28.41	20230725	3905	6.15	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
46	20240724	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-40	5	-0.96	101961950	24726	110.74	4120	4200	4115	5430	2930	4180	4123.67	4.91	10200	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	476	45.00	0.44	12	0.22	92.00	9459.00	5790	20230725	-28.50	3905	20231011	6.02	5210	-20.54	20240430	4100	0.98	20240304	5790	-28.50	20230725	3905	6.02	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
47	20240724	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-35	5	-0.84	100453015	24360	109.11	4120	4200	4115	5430	2930	4180	4123.68	4.91	10461	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	477	45.05	0.44	12	0.21	92.00	9459.00	5790	20230725	-28.41	3905	20231011	6.15	5210	-20.44	20240430	4100	1.10	20240304	5790	-28.41	20230725	3905	6.15	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
48	20240724	100346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-30	5	-0.72	78256895	18979	85.00	4120	4200	4115	5430	2930	4180	4123.34	4.91	12214	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	477	45.11	0.44	12	0.17	92.00	9459.00	5790	20230725	-28.32	3905	20231011	6.27	5210	-20.35	20240430	4100	1.22	20240304	5790	-28.32	20230725	3905	6.27	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
49	20240724	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-65	5	-1.56	7273075	1765	7.91	4120	4200	4115	5430	2930	4180	4120.66	4.91	630	4300	4240	4180	4120	4060	4210	4090	58	1250	500	3000	5	1	11500000	473	44.73	0.44	12	0.02	92.00	9459.00	5790	20230725	-28.93	3905	20231011	5.38	5210	-21.02	20240430	4100	0.37	20240304	5790	-28.93	20230725	3905	5.38	20231011	2.62	N	024120	500	57 억	565087	N	N	N	N
50	20240723	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-15	5	-0.36	92792705	22327	149.81	4190	4240	4120	5450	2940	4195	4156.07	4.97	-5057	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	481	45.43	0.44	12	0.19	92.00	9459.00	5790	20230725	-27.81	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	5790	-27.81	20230725	3905	7.04	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
51	20240723	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-70	5	-1.67	63080870	15178	101.84	4190	4240	4125	5450	2940	4195	4156.06	4.97	-3813	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	474	44.84	0.44	12	0.13	92.00	9459.00	5790	20230725	-28.76	3905	20231011	5.63	5210	-20.83	20240430	4100	0.61	20240304	5790	-28.76	20230725	3905	5.63	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
52	20240723	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-35	5	-0.83	49889620	11985	80.41	4190	4240	4125	5450	2940	4195	4162.66	4.97	-2539	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	478	45.22	0.44	12	0.10	92.00	9459.00	5790	20230725	-28.15	3905	20231011	6.53	5210	-20.15	20240430	4100	1.46	20240304	5790	-28.15	20230725	3905	6.53	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
53	20240723	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	-30	5	-0.72	36328040	8710	58.44	4190	4240	4135	5450	2940	4195	4170.83	4.97	-2583	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	479	45.27	0.44	12	0.08	92.00	9459.00	5790	20230725	-28.07	3905	20231011	6.66	5210	-20.06	20240430	4100	1.59	20240304	5790	-28.07	20230725	3905	6.66	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
54	20240723	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-20	5	-0.48	21170525	5054	33.91	4190	4240	4170	5450	2940	4195	4188.86	4.97	-995	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	480	45.38	0.44	12	0.04	92.00	9459.00	5790	20230725	-27.89	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	5790	-27.89	20230725	3905	6.91	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
55	20240723	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	25	2	0.60	19954370	4763	31.96	4190	4240	4170	5450	2940	4195	4189.45	4.97	-1014	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	485	45.87	0.45	12	0.04	92.00	9459.00	5790	20230725	-27.12	3905	20231011	8.07	5210	-19.00	20240430	4100	2.93	20240304	5790	-27.12	20230725	3905	8.07	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
56	20240723	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	0	3	0.00	7916090	1893	12.70	4190	4240	4170	5450	2940	4195	4181.73	4.97	279	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	482	45.60	0.44	12	0.02	92.00	9459.00	5790	20230725	-27.55	3905	20231011	7.43	5210	-19.48	20240430	4100	2.32	20240304	5790	-27.55	20230725	3905	7.43	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
57	20240723	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-5	5	-0.12	46120	11	0.07	4190	4190	4190	5450	2940	4195	4190.00	4.97	-1	4298	4246	4198	4146	4098	4222	4122	58	1255	500	3020	5	1	11500000	482	45.54	0.44	12	0.00	92.00	9459.00	5790	20230725	-27.63	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	5790	-27.63	20230725	3905	7.30	20231011	2.60	N	024120	500	57 억	571110	N	N	N	N
58	20240722	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-55	5	-1.29	62220840	14904	106.00	4250	4250	4150	5520	2975	4250	4174.75	4.99	-3131	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	482	45.60	0.44	12	0.13	92.00	9459.00	5790	20230725	-27.55	3905	20231011	7.43	5210	-19.48	20240430	4100	2.32	20240304	5790	-27.55	20230725	3905	7.43	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
59	20240722	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-65	5	-1.53	57986515	13894	98.81	4250	4250	4150	5520	2975	4250	4173.49	4.99	-3133	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	481	45.49	0.44	12	0.12	92.00	9459.00	5790	20230725	-27.72	3905	20231011	7.17	5210	-19.67	20240430	4100	2.07	20240304	5790	-27.72	20230725	3905	7.17	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
60	20240722	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-75	5	-1.76	57105605	13683	97.31	4250	4250	4150	5520	2975	4250	4173.47	4.99	-3133	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	480	45.38	0.44	12	0.12	92.00	9459.00	5790	20230725	-27.89	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	5790	-27.89	20230725	3905	6.91	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
61	20240722	130342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-75	5	-1.76	56166200	13458	95.71	4250	4250	4150	5520	2975	4250	4173.44	4.99	-3119	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	480	45.38	0.44	12	0.12	92.00	9459.00	5790	20230725	-27.89	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	5790	-27.89	20230725	3905	6.91	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
62	20240722	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-80	5	-1.88	48015825	11498	81.77	4250	4250	4150	5520	2975	4250	4176.02	4.99	-2618	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	480	45.33	0.44	12	0.10	92.00	9459.00	5790	20230725	-27.98	3905	20231011	6.79	5210	-19.96	20240430	4100	1.71	20240304	5790	-27.98	20230725	3905	6.79	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
63	20240722	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-55	5	-1.29	41342450	9895	70.37	4250	4250	4155	5520	2975	4250	4178.12	4.99	-2699	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	482	45.60	0.44	12	0.09	92.00	9459.00	5790	20230725	-27.55	3905	20231011	7.43	5210	-19.48	20240430	4100	2.32	20240304	5790	-27.55	20230725	3905	7.43	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
64	20240722	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-55	5	-1.29	18355840	4386	31.19	4250	4250	4165	5520	2975	4250	4185.10	4.99	-1911	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	482	45.60	0.44	12	0.04	92.00	9459.00	5790	20230725	-27.55	3905	20231011	7.43	5210	-19.48	20240430	4100	2.32	20240304	5790	-27.55	20230725	3905	7.43	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
65	20240722	090340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	-5	5	-0.12	1750985	412	2.93	4250	4250	4245	5520	2975	4250	4249.96	4.99	-5	4380	4315	4235	4170	4090	4347	4202	58	1270	500	3060	5	1	11500000	488	46.14	0.45	12	0.00	92.00	9459.00	5790	20230725	-26.68	3905	20231011	8.71	5210	-18.52	20240430	4100	3.54	20240304	5790	-26.68	20230725	3905	8.71	20231011	2.62	N	024120	500	57 억	574236	N	N	N	N
66	20240719	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	25	2	0.59	58906340	14061	65.05	4195	4300	4155	5490	2960	4225	4189.33	5.01	-2481	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	489	46.20	0.45	12	0.12	92.00	9459.00	5790	20230725	-26.60	3905	20231011	8.83	5210	-18.43	20240430	4100	3.66	20240304	5790	-26.60	20230725	3905	8.83	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
67	20240719	150338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-40	5	-0.95	47215210	11284	52.20	4195	4300	4155	5490	2960	4225	4184.26	5.01	-1894	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	481	45.49	0.44	12	0.10	92.00	9459.00	5790	20230725	-27.72	3905	20231011	7.17	5210	-19.67	20240430	4100	2.07	20240304	5790	-27.72	20230725	3905	7.17	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
68	20240719	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-25	5	-0.59	42298170	10103	46.74	4195	4300	4160	5490	2960	4225	4186.69	5.01	-1894	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	483	45.65	0.44	12	0.09	92.00	9459.00	5790	20230725	-27.46	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	5790	-27.46	20230725	3905	7.55	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
69	20240719	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-25	5	-0.59	37406945	8938	41.35	4195	4300	4160	5490	2960	4225	4185.16	5.01	-1779	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	483	45.65	0.44	12	0.08	92.00	9459.00	5790	20230725	-27.46	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	5790	-27.46	20230725	3905	7.55	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
70	20240719	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-20	5	-0.47	26055730	6222	28.78	4195	4300	4160	5490	2960	4225	4187.68	5.01	-1082	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	484	45.71	0.44	12	0.05	92.00	9459.00	5790	20230725	-27.37	3905	20231011	7.68	5210	-19.29	20240430	4100	2.56	20240304	5790	-27.37	20230725	3905	7.68	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
71	20240719	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-40	5	-0.95	12633165	3003	13.89	4195	4300	4180	5490	2960	4225	4206.85	5.01	-1244	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	481	45.49	0.44	12	0.03	92.00	9459.00	5790	20230725	-27.72	3905	20231011	7.17	5210	-19.67	20240430	4100	2.07	20240304	5790	-27.72	20230725	3905	7.17	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
72	20240719	100312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	5	2	0.12	7737820	1835	8.49	4195	4300	4195	5490	2960	4225	4216.80	5.01	-1002	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	486	45.98	0.45	12	0.02	92.00	9459.00	5790	20230725	-26.94	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	5790	-26.94	20230725	3905	8.32	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
73	20240719	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	75	2	1.78	1098530	259	1.20	4195	4300	4195	5490	2960	4225	4241.43	5.01	0	4315	4270	4210	4165	4105	4240	4135	58	1265	500	3040	5	1	11500000	495	46.74	0.45	12	0.00	92.00	9459.00	5790	20230725	-25.73	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	5790	-25.73	20230725	3905	10.12	20231011	2.61	N	024120	500	57 억	576717	N	N	N	N
74	20240718	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-45	5	-1.05	90427195	21570	255.63	4235	4255	4150	5550	2990	4270	4192.27	5.02	-668	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	486	45.92	0.45	12	0.19	92.00	9459.00	5820	20230712	-27.41	3905	20231011	8.19	5210	-18.91	20240430	4100	3.05	20240304	5790	-27.03	20230725	3905	8.19	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
75	20240718	150335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-80	5	-1.87	80669380	19246	228.09	4235	4255	4150	5550	2990	4270	4191.49	5.02	406	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	482	45.54	0.44	12	0.17	92.00	9459.00	5820	20230712	-28.01	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	5790	-27.63	20230725	3905	7.30	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
76	20240718	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-55	5	-1.29	41340400	9811	116.27	4235	4255	4195	5550	2990	4270	4213.68	5.02	-2232	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	485	45.82	0.45	12	0.09	92.00	9459.00	5820	20230712	-27.58	3905	20231011	7.94	5210	-19.10	20240430	4100	2.80	20240304	5790	-27.20	20230725	3905	7.94	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
77	20240718	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-40	5	-0.94	24008185	5688	67.41	4235	4255	4205	5550	2990	4270	4220.85	5.02	-2333	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	486	45.98	0.45	12	0.05	92.00	9459.00	5820	20230712	-27.32	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	5790	-26.94	20230725	3905	8.32	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
78	20240718	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-35	5	-0.82	23961655	5677	67.28	4235	4255	4205	5550	2990	4270	4220.83	5.02	-2322	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	487	46.03	0.45	12	0.05	92.00	9459.00	5820	20230712	-27.23	3905	20231011	8.45	5210	-18.71	20240430	4100	3.29	20240304	5790	-26.86	20230725	3905	8.45	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
79	20240718	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-35	5	-0.82	21728960	5148	61.01	4235	4255	4205	5550	2990	4270	4220.85	5.02	-2138	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	487	46.03	0.45	12	0.04	92.00	9459.00	5820	20230712	-27.23	3905	20231011	8.45	5210	-18.71	20240430	4100	3.29	20240304	5790	-26.86	20230725	3905	8.45	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
80	20240718	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	-25	5	-0.59	17687600	4193	49.69	4235	4255	4205	5550	2990	4270	4218.36	5.02	-1639	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	488	46.14	0.45	12	0.04	92.00	9459.00	5820	20230712	-27.06	3905	20231011	8.71	5210	-18.52	20240430	4100	3.54	20240304	5790	-26.68	20230725	3905	8.71	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
81	20240718	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-45	5	-1.05	4941710	1168	13.84	4235	4235	4225	5550	2990	4270	4230.92	5.02	-417	4363	4316	4268	4221	4173	4340	4245	58	1280	500	3070	5	1	11500000	486	45.92	0.45	12	0.01	92.00	9459.00	5820	20230712	-27.41	3905	20231011	8.19	5210	-18.91	20240430	4100	3.05	20240304	5790	-27.03	20230725	3905	8.19	20231011	2.62	N	024120	500	57 억	577055	N	N	N	N
82	20240717	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	0	3	0.00	35873160	8433	36.01	4260	4315	4220	5550	2990	4270	4253.90	5.03	-1769	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	491	46.41	0.45	12	0.07	92.00	9459.00	5860	20230711	-27.13	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	5790	-26.25	20230725	3905	9.35	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
83	20240717	150350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	0	3	0.00	33055080	7773	33.19	4260	4315	4220	5550	2990	4270	4252.55	5.03	-1715	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	491	46.41	0.45	12	0.07	92.00	9459.00	5860	20230711	-27.13	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	5790	-26.25	20230725	3905	9.35	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
84	20240717	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-30	5	-0.70	30913150	7268	31.03	4260	4315	4220	5550	2990	4270	4253.32	5.03	-1711	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	488	46.09	0.45	12	0.06	92.00	9459.00	5860	20230711	-27.65	3905	20231011	8.58	5210	-18.62	20240430	4100	3.41	20240304	5790	-26.77	20230725	3905	8.58	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
85	20240717	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	5	2	0.12	27402375	6440	27.50	4260	4315	4220	5550	2990	4270	4255.03	5.03	-1711	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	492	46.47	0.45	12	0.06	92.00	9459.00	5860	20230711	-27.05	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5790	-26.17	20230725	3905	9.48	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
86	20240717	120349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	0	3	0.00	26493155	6227	26.59	4260	4315	4220	5550	2990	4270	4254.56	5.03	-1710	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	491	46.41	0.45	12	0.05	92.00	9459.00	5860	20230711	-27.13	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	5790	-26.25	20230725	3905	9.35	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
87	20240717	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	0	3	0.00	21080045	4959	21.17	4260	4315	4220	5550	2990	4270	4250.87	5.03	-1658	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	491	46.41	0.45	12	0.04	92.00	9459.00	5860	20230711	-27.13	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	5790	-26.25	20230725	3905	9.35	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
88	20240717	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-10	5	-0.23	12579625	2951	12.60	4260	4315	4235	5550	2990	4270	4262.83	5.03	-1299	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	490	46.30	0.45	12	0.03	92.00	9459.00	5860	20230711	-27.30	3905	20231011	9.09	5210	-18.23	20240430	4100	3.90	20240304	5790	-26.42	20230725	3905	9.09	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
89	20240717	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-30	5	-0.70	356605	84	0.36	4260	4260	4240	5550	2990	4270	4245.30	5.03	-80	4343	4306	4258	4221	4173	4282	4197	58	1280	500	3070	5	1	11500000	488	46.09	0.45	12	0.00	92.00	9459.00	5860	20230711	-27.65	3905	20231011	8.58	5210	-18.62	20240430	4100	3.41	20240304	5790	-26.77	20230725	3905	8.58	20231011	2.63	N	024120	500	57 억	578824	N	N	N	N
90	20240716	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-5	5	-0.12	99174940	23421	236.31	4275	4295	4210	5550	2995	4275	4234.37	5.01	2646	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	491	46.41	0.45	12	0.20	92.00	9459.00	5900	20230710	-27.63	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	5790	-26.25	20230725	3905	9.35	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
91	20240716	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-45	5	-1.05	91405760	21598	217.92	4275	4295	4210	5550	2995	4275	4232.05	5.01	3237	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	486	45.98	0.45	12	0.19	92.00	9459.00	5900	20230710	-28.31	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	5790	-26.94	20230725	3905	8.32	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
92	20240716	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-35	5	-0.82	59140960	13953	140.78	4275	4295	4220	5550	2995	4275	4238.47	5.01	1338	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	488	46.09	0.45	12	0.12	92.00	9459.00	5900	20230710	-28.14	3905	20231011	8.58	5210	-18.62	20240430	4100	3.41	20240304	5790	-26.77	20230725	3905	8.58	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
93	20240716	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-45	5	-1.05	55471420	13086	132.04	4275	4295	4220	5550	2995	4275	4238.87	5.01	1347	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	486	45.98	0.45	12	0.11	92.00	9459.00	5900	20230710	-28.31	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	5790	-26.94	20230725	3905	8.32	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
94	20240716	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	-30	5	-0.70	52734585	12439	125.51	4275	4295	4220	5550	2995	4275	4239.33	5.01	1347	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	488	46.14	0.45	12	0.11	92.00	9459.00	5900	20230710	-28.05	3905	20231011	8.71	5210	-18.52	20240430	4100	3.54	20240304	5790	-26.68	20230725	3905	8.71	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
95	20240716	110351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-15	5	-0.35	47844760	11284	113.85	4275	4295	4220	5550	2995	4275	4239.92	5.01	1332	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	490	46.30	0.45	12	0.10	92.00	9459.00	5900	20230710	-27.80	3905	20231011	9.09	5210	-18.23	20240430	4100	3.90	20240304	5790	-26.42	20230725	3905	9.09	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
96	20240716	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	0	3	0.00	24835845	5840	58.92	4275	4295	4235	5550	2995	4275	4252.54	5.01	979	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	492	46.47	0.45	12	0.05	92.00	9459.00	5900	20230710	-27.54	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5790	-26.17	20230725	3905	9.48	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
97	20240716	090349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	0	3	0.00	192375	45	0.45	4275	4275	4275	5550	2995	4275	4275.00	5.01	0	4318	4296	4268	4246	4218	4307	4257	58	1275	500	3070	5	1	11500000	492	46.47	0.45	12	0.00	92.00	9459.00	5900	20230710	-27.54	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5790	-26.17	20230725	3905	9.48	20231011	2.63	N	024120	500	57 억	576088	N	N	N	N
98	20240715	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	-20	5	-0.47	42187825	9911	104.86	4270	4290	4240	5580	3010	4295	4255.75	5.00	543	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	492	46.47	0.45	12	0.09	92.00	9459.00	5930	20230707	-27.91	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5790	-26.17	20230725	3905	9.48	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
99	20240715	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-15	5	-0.35	38272915	8995	95.17	4270	4290	4240	5580	3010	4295	4254.91	5.00	543	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	492	46.52	0.45	12	0.08	92.00	9459.00	5930	20230707	-27.82	3905	20231011	9.60	5210	-17.85	20240430	4100	4.39	20240304	5790	-26.08	20230725	3905	9.60	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
100	20240715	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-15	5	-0.35	37584975	8834	93.46	4270	4290	4240	5580	3010	4295	4254.58	5.00	543	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	492	46.52	0.45	12	0.08	92.00	9459.00	5930	20230707	-27.82	3905	20231011	9.60	5210	-17.85	20240430	4100	4.39	20240304	5790	-26.08	20230725	3905	9.60	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
101	20240715	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	-40	5	-0.93	29836835	7014	74.21	4270	4290	4240	5580	3010	4295	4253.90	5.00	573	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	489	46.25	0.45	12	0.06	92.00	9459.00	5930	20230707	-28.25	3905	20231011	8.96	5210	-18.33	20240430	4100	3.78	20240304	5790	-26.51	20230725	3905	8.96	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
102	20240715	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-30	5	-0.70	25465860	5987	63.34	4270	4290	4240	5580	3010	4295	4253.53	5.00	580	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	490	46.36	0.45	12	0.05	92.00	9459.00	5930	20230707	-28.08	3905	20231011	9.22	5210	-18.14	20240430	4100	4.02	20240304	5790	-26.34	20230725	3905	9.22	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
103	20240715	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	-20	5	-0.47	22027365	5178	54.78	4270	4290	4240	5580	3010	4295	4254.03	5.00	543	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	492	46.47	0.45	12	0.05	92.00	9459.00	5930	20230707	-27.91	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5790	-26.17	20230725	3905	9.48	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
104	20240715	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	-40	5	-0.93	9895920	2325	24.60	4270	4290	4250	5580	3010	4295	4256.31	5.00	572	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	489	46.25	0.45	12	0.02	92.00	9459.00	5930	20230707	-28.25	3905	20231011	8.96	5210	-18.33	20240430	4100	3.78	20240304	5790	-26.51	20230725	3905	8.96	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
105	20240715	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-10	5	-0.23	158055	37	0.39	4270	4290	4270	5580	3010	4295	4271.76	5.00	0	4358	4326	4293	4261	4228	4310	4245	58	1285	500	3090	5	1	11500000	493	46.58	0.45	12	0.00	92.00	9459.00	5930	20230707	-27.74	3905	20231011	9.73	5210	-17.75	20240430	4100	4.51	20240304	5790	-25.99	20230725	3905	9.73	20231011	2.61	N	024120	500	57 억	575545	N	N	N	N
106	20240712	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-20	5	-0.46	40383145	9451	67.31	4310	4325	4260	5600	3025	4315	4272.90	5.01	-1166	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	494	46.68	0.45	12	0.08	92.00	9459.00	6640	20230706	-35.32	3905	20231011	9.99	5210	-17.56	20240430	4100	4.76	20240304	5820	-26.20	20230712	3905	9.99	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
107	20240712	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	-40	5	-0.93	31519090	7378	52.55	4310	4325	4260	5600	3025	4315	4272.04	5.01	-1102	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	492	46.47	0.45	12	0.06	92.00	9459.00	6640	20230706	-35.62	3905	20231011	9.48	5210	-17.95	20240430	4100	4.27	20240304	5820	-26.55	20230712	3905	9.48	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
108	20240712	140348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-55	5	-1.27	26857885	6286	44.77	4310	4325	4260	5600	3025	4315	4272.65	5.01	-802	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	490	46.30	0.45	12	0.05	92.00	9459.00	6640	20230706	-35.84	3905	20231011	9.09	5210	-18.23	20240430	4100	3.90	20240304	5820	-26.80	20230712	3905	9.09	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
109	20240712	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-35	5	-0.81	10043265	2343	16.69	4310	4325	4275	5600	3025	4315	4286.50	5.01	-465	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	492	46.52	0.45	12	0.02	92.00	9459.00	6640	20230706	-35.54	3905	20231011	9.60	5210	-17.85	20240430	4100	4.39	20240304	5820	-26.46	20230712	3905	9.60	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
110	20240712	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-20	5	-0.46	8878385	2071	14.75	4310	4325	4275	5600	3025	4315	4287.00	5.01	-239	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	494	46.68	0.45	12	0.02	92.00	9459.00	6640	20230706	-35.32	3905	20231011	9.99	5210	-17.56	20240430	4100	4.76	20240304	5820	-26.20	20230712	3905	9.99	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
111	20240712	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-35	5	-0.81	8801260	2053	14.62	4310	4325	4275	5600	3025	4315	4287.02	5.01	-237	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	492	46.52	0.45	12	0.02	92.00	9459.00	6640	20230706	-35.54	3905	20231011	9.60	5210	-17.85	20240430	4100	4.39	20240304	5820	-26.46	20230712	3905	9.60	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
112	20240712	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	0	3	0.00	3067305	714	5.09	4310	4325	4285	5600	3025	4315	4295.95	5.01	-322	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	496	46.90	0.46	12	0.01	92.00	9459.00	6640	20230706	-35.02	3905	20231011	10.50	5210	-17.18	20240430	4100	5.24	20240304	5820	-25.86	20230712	3905	10.50	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
113	20240712	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-5	5	-0.12	60340	14	0.10	4310	4310	4310	5600	3025	4315	4310.00	5.01	-10	4498	4406	4338	4246	4178	4452	4292	58	1285	500	3100	5	1	11500000	496	46.85	0.46	12	0.00	92.00	9459.00	6640	20230706	-35.09	3905	20231011	10.37	5210	-17.27	20240430	4100	5.12	20240304	5820	-25.95	20230712	3905	10.37	20231011	2.62	N	024120	500	57 억	576650	N	N	N	N
114	20240711	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	20	2	0.47	60372435	13978	100.68	4295	4430	4270	5580	3010	4295	4319.10	5.03	-1685	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	496	46.90	0.46	12	0.12	92.00	9459.00	6640	20230706	-35.02	3905	20231011	10.50	5210	-17.18	20240430	4100	5.24	20240304	5860	-26.37	20230711	3905	10.50	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
115	20240711	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-5	5	-0.12	57989525	13424	96.69	4295	4430	4270	5580	3010	4295	4319.84	5.03	-1374	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	493	46.63	0.45	12	0.12	92.00	9459.00	6640	20230706	-35.39	3905	20231011	9.86	5210	-17.66	20240430	4100	4.63	20240304	5860	-26.79	20230711	3905	9.86	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
116	20240711	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	5	2	0.12	50232685	11617	83.67	4295	4430	4270	5580	3010	4295	4324.07	5.03	-1370	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	495	46.74	0.45	12	0.10	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	5860	-26.62	20230711	3905	10.12	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
117	20240711	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	5	2	0.12	40049530	9244	66.58	4295	4430	4270	5580	3010	4295	4332.49	5.03	-1604	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	495	46.74	0.45	12	0.08	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	5860	-26.62	20230711	3905	10.12	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
118	20240711	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	40	2	0.93	35110755	8098	58.33	4295	4430	4270	5580	3010	4295	4335.73	5.03	-1330	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	499	47.12	0.46	12	0.07	92.00	9459.00	6640	20230706	-34.71	3905	20231011	11.01	5210	-16.79	20240430	4100	5.73	20240304	5860	-26.02	20230711	3905	11.01	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
119	20240711	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	25	2	0.58	30328285	6990	50.35	4295	4430	4270	5580	3010	4295	4338.81	5.03	-364	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	497	46.96	0.46	12	0.06	92.00	9459.00	6640	20230706	-34.94	3905	20231011	10.63	5210	-17.08	20240430	4100	5.37	20240304	5860	-26.28	20230711	3905	10.63	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
120	20240711	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-5	5	-0.12	6125505	1429	10.29	4295	4295	4270	5580	3010	4295	4286.57	5.03	-26	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	493	46.63	0.45	12	0.01	92.00	9459.00	6640	20230706	-35.39	3905	20231011	9.86	5210	-17.66	20240430	4100	4.63	20240304	5860	-26.79	20230711	3905	9.86	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
121	20240711	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-5	5	-0.12	171755	40	0.29	4295	4295	4290	5580	3010	4295	4293.88	5.03	-26	4378	4336	4288	4246	4198	4312	4222	58	1285	500	3090	5	1	11500000	493	46.63	0.45	12	0.00	92.00	9459.00	6640	20230706	-35.39	3905	20231011	9.86	5210	-17.66	20240430	4100	4.63	20240304	5860	-26.79	20230711	3905	9.86	20231011	2.64	N	024120	500	57 억	578321	N	N	N	N
122	20240710	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-10	5	-0.23	59350885	13882	24.99	4330	4330	4240	5590	3015	4305	4273.66	5.03	152	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	494	46.68	0.45	12	0.12	92.00	9459.00	6640	20230706	-35.32	3905	20231011	9.99	5210	-17.56	20240430	4100	4.76	20240304	5900	-27.20	20230710	3905	9.99	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
123	20240710	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-40	5	-0.93	33280160	7784	14.01	4330	4330	4240	5590	3015	4305	4275.46	5.03	163	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	490	46.36	0.45	12	0.07	92.00	9459.00	6640	20230706	-35.77	3905	20231011	9.22	5210	-18.14	20240430	4100	4.02	20240304	5900	-27.71	20230710	3905	9.22	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
124	20240710	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-20	5	-0.46	30757395	7193	12.95	4330	4330	4240	5590	3015	4305	4276.02	5.03	181	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	493	46.58	0.45	12	0.06	92.00	9459.00	6640	20230706	-35.47	3905	20231011	9.73	5210	-17.75	20240430	4100	4.51	20240304	5900	-27.37	20230710	3905	9.73	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
125	20240710	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-20	5	-0.46	27913245	6528	11.75	4330	4330	4240	5590	3015	4305	4275.93	5.03	230	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	493	46.58	0.45	12	0.06	92.00	9459.00	6640	20230706	-35.47	3905	20231011	9.73	5210	-17.75	20240430	4100	4.51	20240304	5900	-27.37	20230710	3905	9.73	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
126	20240710	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-20	5	-0.46	27321875	6390	11.50	4330	4330	4240	5590	3015	4305	4275.72	5.03	243	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	493	46.58	0.45	12	0.06	92.00	9459.00	6640	20230706	-35.47	3905	20231011	9.73	5210	-17.75	20240430	4100	4.51	20240304	5900	-27.37	20230710	3905	9.73	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
127	20240710	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	-5	5	-0.12	25858850	6047	10.88	4330	4330	4240	5590	3015	4305	4276.31	5.03	243	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	495	46.74	0.45	12	0.05	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	5900	-27.12	20230710	3905	10.12	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
128	20240710	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-25	5	-0.58	10739265	2507	4.51	4330	4330	4240	5590	3015	4305	4283.71	5.03	148	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	492	46.52	0.45	12	0.02	92.00	9459.00	6640	20230706	-35.54	3905	20231011	9.60	5210	-17.85	20240430	4100	4.39	20240304	5900	-27.46	20230710	3905	9.60	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
129	20240710	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	25	2	0.58	90930	21	0.04	4330	4330	4330	5590	3015	4305	4330.00	5.03	0	4518	4411	4303	4196	4088	4465	4250	58	1285	500	3090	5	1	11500000	498	47.07	0.46	12	0.00	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	5900	-26.61	20230710	3905	10.88	20231011	2.69	N	024120	500	57 억	578169	N	N	N	N
130	20240709	160343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4305	55	2	1.29	234135370	54629	116.77	4240	4410	4195	5520	2975	4250	4285.93	4.93	11790	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	495	46.79	0.46	12	0.48	92.00	9459.00	6640	20230706	-35.17	3905	20231011	10.24	5210	-17.37	20240430	4100	5.00	20240304	5900	-27.03	20230710	3905	10.24	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
131	20240709	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	50	2	1.18	228420095	53302	113.94	4240	4410	4195	5520	2975	4250	4285.41	4.93	11993	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	495	46.74	0.45	12	0.46	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	5900	-27.12	20230710	3905	10.12	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
132	20240709	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	65	2	1.53	151169280	35548	75.99	4240	4350	4195	5520	2975	4250	4252.54	4.93	10036	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	496	46.90	0.46	12	0.31	92.00	9459.00	6640	20230706	-35.02	3905	20231011	10.50	5210	-17.18	20240430	4100	5.24	20240304	5900	-26.86	20230710	3905	10.50	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
133	20240709	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-20	5	-0.47	68893720	16370	34.99	4240	4260	4195	5520	2975	4250	4208.48	4.93	8196	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	486	45.98	0.45	12	0.14	92.00	9459.00	6640	20230706	-36.30	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	5900	-28.31	20230710	3905	8.32	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
134	20240709	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-35	5	-0.82	62034215	14743	31.51	4240	4260	4195	5520	2975	4250	4207.65	4.93	8723	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	485	45.82	0.45	12	0.13	92.00	9459.00	6640	20230706	-36.52	3905	20231011	7.94	5210	-19.10	20240430	4100	2.80	20240304	5900	-28.56	20230710	3905	7.94	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
135	20240709	110343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-15	5	-0.35	56883785	13526	28.91	4240	4260	4195	5520	2975	4250	4205.45	4.93	8724	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	487	46.03	0.45	12	0.12	92.00	9459.00	6640	20230706	-36.22	3905	20231011	8.45	5210	-18.71	20240430	4100	3.29	20240304	5900	-28.22	20230710	3905	8.45	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
136	20240709	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-10	5	-0.24	56515095	13439	28.73	4240	4260	4195	5520	2975	4250	4205.24	4.93	8729	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	488	46.09	0.45	12	0.12	92.00	9459.00	6640	20230706	-36.14	3905	20231011	8.58	5210	-18.62	20240430	4100	3.41	20240304	5900	-28.14	20230710	3905	8.58	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
137	20240709	090343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-10	5	-0.24	411500	97	0.21	4240	4260	4240	5520	2975	4250	4240.26	4.93	0	4633	4441	4273	4081	3913	4537	4177	58	1270	500	3060	5	1	11500000	488	46.09	0.45	12	0.00	92.00	9459.00	6640	20230706	-36.14	3905	20231011	8.58	5210	-18.62	20240430	4100	3.41	20240304	5900	-28.14	20230710	3905	8.58	20231011	2.69	N	024120	500	57 억	567466	N	N	N	N
138	20240708	160341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	50	2	1.19	198652090	46781	150.15	4200	4465	4105	5460	2940	4200	4246.43	4.94	-294	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	489	46.20	0.45	12	0.41	92.00	9459.00	6640	20230706	-35.99	3905	20231011	8.83	5210	-18.43	20240430	4100	3.66	20240304	5900	-27.97	20230710	3905	8.83	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
139	20240708	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	45	2	1.07	196640870	46307	148.63	4200	4465	4105	5460	2940	4200	4246.46	4.94	-292	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	488	46.14	0.45	12	0.40	92.00	9459.00	6640	20230706	-36.07	3905	20231011	8.71	5210	-18.52	20240430	4100	3.54	20240304	5900	-28.05	20230710	3905	8.71	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
140	20240708	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	25	2	0.60	190530085	44861	143.99	4200	4465	4105	5460	2940	4200	4247.12	4.94	-875	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	486	45.92	0.45	12	0.39	92.00	9459.00	6640	20230706	-36.37	3905	20231011	8.19	5210	-18.91	20240430	4100	3.05	20240304	5900	-28.39	20230710	3905	8.19	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
141	20240708	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	10	2	0.24	174866900	41134	132.03	4200	4465	4105	5460	2940	4200	4251.15	4.94	-1879	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	484	45.76	0.45	12	0.36	92.00	9459.00	6640	20230706	-36.60	3905	20231011	7.81	5210	-19.19	20240430	4100	2.68	20240304	5900	-28.64	20230710	3905	7.81	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
142	20240708	120342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-20	5	-0.48	170883310	40187	128.99	4200	4465	4105	5460	2940	4200	4252.20	4.94	-1589	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	481	45.43	0.44	12	0.35	92.00	9459.00	6640	20230706	-37.05	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	5900	-29.15	20230710	3905	7.04	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
143	20240708	110340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-30	5	-0.71	38755280	9351	30.01	4200	4200	4105	5460	2940	4200	4144.51	4.94	1504	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	480	45.33	0.44	12	0.08	92.00	9459.00	6640	20230706	-37.20	3905	20231011	6.79	5210	-19.96	20240430	4100	1.71	20240304	5900	-29.32	20230710	3905	6.79	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
144	20240708	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-50	5	-1.19	32385330	7814	25.08	4200	4200	4105	5460	2940	4200	4144.53	4.94	1674	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	477	45.11	0.44	12	0.07	92.00	9459.00	6640	20230706	-37.50	3905	20231011	6.27	5210	-20.35	20240430	4100	1.22	20240304	5900	-29.66	20230710	3905	6.27	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
145	20240708	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	0	3	0.00	4200	1	0.00	4200	4200	4200	5460	2940	4200	4200.00	4.94	0	4293	4246	4193	4146	4093	4270	4170	58	1260	500	3020	5	1	11500000	483	45.65	0.44	12	0.00	92.00	9459.00	6640	20230706	-36.75	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	5900	-28.81	20230710	3905	7.55	20231011	2.70	N	024120	500	57 억	567749	N	N	N	N
146	20240705	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-20	5	-0.47	130229015	31155	87.15	4140	4240	4140	5480	2955	4220	4180.04	4.94	-48	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	483	45.65	0.44	12	0.27	92.00	9459.00	6640	20230706	-36.75	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	6640	-36.75	20230706	3905	7.55	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
147	20240705	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-45	5	-1.07	118738275	28402	79.45	4140	4240	4140	5480	2955	4220	4180.63	4.94	334	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	480	45.38	0.44	12	0.25	92.00	9459.00	6640	20230706	-37.12	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	6640	-37.12	20230706	3905	6.91	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
148	20240705	140341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-30	5	-0.71	107914855	25808	72.19	4140	4240	4140	5480	2955	4220	4181.45	4.94	334	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	482	45.54	0.44	12	0.22	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
149	20240705	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-5	5	-0.12	104671495	25031	70.02	4140	4240	4140	5480	2955	4220	4181.67	4.94	81	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	485	45.82	0.45	12	0.22	92.00	9459.00	6640	20230706	-36.52	3905	20231011	7.94	5210	-19.10	20240430	4100	2.80	20240304	6640	-36.52	20230706	3905	7.94	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
150	20240705	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-35	5	-0.83	85604515	20473	57.27	4140	4240	4140	5480	2955	4220	4181.34	4.94	797	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	481	45.49	0.44	12	0.18	92.00	9459.00	6640	20230706	-36.97	3905	20231011	7.17	5210	-19.67	20240430	4100	2.07	20240304	6640	-36.97	20230706	3905	7.17	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
151	20240705	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-20	5	-0.47	84541090	20219	56.56	4140	4240	4140	5480	2955	4220	4181.27	4.94	797	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	483	45.65	0.44	12	0.18	92.00	9459.00	6640	20230706	-36.75	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	6640	-36.75	20230706	3905	7.55	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
152	20240705	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	0	3	0.00	74104325	17726	49.58	4140	4240	4140	5480	2955	4220	4180.54	4.94	-213	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	485	45.87	0.45	12	0.15	92.00	9459.00	6640	20230706	-36.45	3905	20231011	8.07	5210	-19.00	20240430	4100	2.93	20240304	6640	-36.45	20230706	3905	8.07	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
153	20240705	090340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-30	5	-0.71	30451170	7336	20.52	4140	4190	4140	5480	2955	4220	4150.92	4.94	-173	4323	4271	4218	4166	4113	4297	4192	58	1260	500	3030	5	1	11500000	482	45.54	0.44	12	0.06	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.82	N	024120	500	57 억	567797	N	N	N	N
154	20240704	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	10	2	0.24	129373210	30744	92.58	4180	4270	4165	5470	2950	4210	4208.04	4.98	-2501	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	485	45.87	0.45	12	0.27	92.00	9459.00	6640	20230706	-36.45	3905	20231011	8.07	5210	-19.00	20240430	4100	2.93	20240304	6640	-36.45	20230706	3905	8.07	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
155	20240704	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	0	3	0.00	118954310	28273	85.14	4180	4270	4165	5470	2950	4210	4207.35	4.98	-2145	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	484	45.76	0.45	12	0.25	92.00	9459.00	6640	20230706	-36.60	3905	20231011	7.81	5210	-19.19	20240430	4100	2.68	20240304	6640	-36.60	20230706	3905	7.81	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
156	20240704	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-35	5	-0.83	66162645	15760	47.46	4180	4250	4165	5470	2950	4210	4198.14	4.98	-2064	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	480	45.38	0.44	12	0.14	92.00	9459.00	6640	20230706	-37.12	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	6640	-37.12	20230706	3905	6.91	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
157	20240704	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-35	5	-0.83	62680655	14925	44.94	4180	4250	4170	5470	2950	4210	4199.71	4.98	-2064	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	480	45.38	0.44	12	0.13	92.00	9459.00	6640	20230706	-37.12	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	6640	-37.12	20230706	3905	6.91	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
158	20240704	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-20	5	-0.48	61912310	14741	44.39	4180	4250	4170	5470	2950	4210	4200.01	4.98	-2046	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	482	45.54	0.44	12	0.13	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
159	20240704	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-10	5	-0.24	61302030	14595	43.95	4180	4250	4180	5470	2950	4210	4200.21	4.98	-1912	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	483	45.65	0.44	12	0.13	92.00	9459.00	6640	20230706	-36.75	3905	20231011	7.55	5210	-19.39	20240430	4100	2.44	20240304	6640	-36.75	20230706	3905	7.55	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
160	20240704	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	25	2	0.59	31751620	7547	22.73	4180	4250	4180	5470	2950	4210	4207.18	4.98	-1224	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	487	46.03	0.45	12	0.07	92.00	9459.00	6640	20230706	-36.22	3905	20231011	8.45	5210	-18.71	20240430	4100	3.29	20240304	6640	-36.22	20230706	3905	8.45	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
161	20240704	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	0	3	0.00	581080	139	0.42	4180	4210	4180	5470	2950	4210	4180.43	4.98	-2	4280	4245	4195	4160	4110	4262	4177	58	1260	500	3030	5	1	11500000	484	45.76	0.45	12	0.00	92.00	9459.00	6640	20230706	-36.60	3905	20231011	7.81	5210	-19.19	20240430	4100	2.68	20240304	6640	-36.60	20230706	3905	7.81	20231011	2.81	N	024120	500	57 억	572175	N	N	N	N
162	20240703	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-20	5	-0.47	138246225	33106	79.92	4190	4230	4145	5490	2965	4230	4175.81	5.01	-3902	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	484	45.76	0.45	12	0.29	92.00	9459.00	6640	20230706	-36.60	3905	20231011	7.81	5210	-19.19	20240430	4100	2.68	20240304	6640	-36.60	20230706	3905	7.81	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
163	20240703	150339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-50	5	-1.18	111092575	26620	64.27	4190	4230	4150	5490	2965	4230	4173.27	5.01	-3448	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	481	45.43	0.44	12	0.23	92.00	9459.00	6640	20230706	-37.05	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	6640	-37.05	20230706	3905	7.04	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
164	20240703	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-60	5	-1.42	76937625	18406	44.44	4190	4230	4160	5490	2965	4230	4180.03	5.01	-3744	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	480	45.33	0.44	12	0.16	92.00	9459.00	6640	20230706	-37.20	3905	20231011	6.79	5210	-19.96	20240430	4100	1.71	20240304	6640	-37.20	20230706	3905	6.79	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
165	20240703	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-40	5	-0.95	56560260	13526	32.65	4190	4230	4165	5490	2965	4230	4181.60	5.01	-3668	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	482	45.54	0.44	12	0.12	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
166	20240703	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-50	5	-1.18	49001325	11714	28.28	4190	4230	4165	5490	2965	4230	4183.14	5.01	-3099	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	481	45.43	0.44	12	0.10	92.00	9459.00	6640	20230706	-37.05	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	6640	-37.05	20230706	3905	7.04	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
167	20240703	110339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-50	5	-1.18	30657130	7314	17.66	4190	4230	4170	5490	2965	4230	4191.57	5.01	-2987	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	481	45.43	0.44	12	0.06	92.00	9459.00	6640	20230706	-37.05	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	6640	-37.05	20230706	3905	7.04	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
168	20240703	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-5	5	-0.12	12175955	2895	6.99	4190	4230	4190	5490	2965	4230	4205.86	5.01	129	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	486	45.92	0.45	12	0.03	92.00	9459.00	6640	20230706	-36.37	3905	20231011	8.19	5210	-18.91	20240430	4100	3.05	20240304	6640	-36.37	20230706	3905	8.19	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
169	20240703	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	0	3	0.00	3036160	724	1.75	4190	4230	4190	5490	2965	4230	4193.59	5.01	110	4333	4281	4208	4156	4083	4307	4182	58	1260	500	3040	5	1	11500000	486	45.98	0.45	12	0.01	92.00	9459.00	6640	20230706	-36.30	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	6640	-36.30	20230706	3905	8.32	20231011	2.82	N	024120	500	57 억	576077	N	N	N	N
170	20240702	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-30	5	-0.70	173637175	41422	386.18	4220	4260	4135	5530	2985	4260	4191.89	5.12	-12832	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	486	45.98	0.45	12	0.36	92.00	9459.00	6640	20230706	-36.30	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	6640	-36.30	20230706	3905	8.32	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
171	20240702	150337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	-105	5	-2.46	161215265	38464	358.61	4220	4260	4135	5530	2985	4260	4191.33	5.12	-12033	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	478	45.16	0.44	12	0.33	92.00	9459.00	6640	20230706	-37.42	3905	20231011	6.40	5210	-20.25	20240430	4100	1.34	20240304	6640	-37.42	20230706	3905	6.40	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
172	20240702	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-70	5	-1.64	144331145	34426	320.96	4220	4260	4135	5530	2985	4260	4192.50	5.12	-11768	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	482	45.54	0.44	12	0.30	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
173	20240702	130338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-90	5	-2.11	136943245	32659	304.48	4220	4260	4135	5530	2985	4260	4193.12	5.12	-11472	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	480	45.33	0.44	12	0.28	92.00	9459.00	6640	20230706	-37.20	3905	20231011	6.79	5210	-19.96	20240430	4100	1.71	20240304	6640	-37.20	20230706	3905	6.79	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
174	20240702	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-85	5	-2.00	128650730	30675	285.99	4220	4260	4135	5530	2985	4260	4193.99	5.12	-11427	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	480	45.38	0.44	12	0.27	92.00	9459.00	6640	20230706	-37.12	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	6640	-37.12	20230706	3905	6.91	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
175	20240702	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-80	5	-1.88	114407075	27249	254.05	4220	4260	4135	5530	2985	4260	4198.58	5.12	-11783	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	481	45.43	0.44	12	0.24	92.00	9459.00	6640	20230706	-37.05	3905	20231011	7.04	5210	-19.77	20240430	4100	1.95	20240304	6640	-37.05	20230706	3905	7.04	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
176	20240702	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	-85	5	-2.00	55536670	13231	123.35	4220	4255	4175	5530	2985	4260	4197.47	5.12	-5377	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	480	45.38	0.44	12	0.12	92.00	9459.00	6640	20230706	-37.12	3905	20231011	6.91	5210	-19.87	20240430	4100	1.83	20240304	6640	-37.12	20230706	3905	6.91	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
177	20240702	090338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-25	5	-0.59	924285	219	2.04	4220	4255	4220	5530	2985	4260	4220.48	5.12	-17	4306	4282	4241	4217	4176	4262	4197	58	1270	500	3060	5	1	11500000	487	46.03	0.45	12	0.00	92.00	9459.00	6640	20230706	-36.22	3905	20231011	8.45	5210	-18.71	20240430	4100	3.29	20240304	6640	-36.22	20230706	3905	8.45	20231011	2.80	N	024120	500	57 억	588864	N	N	N	N
178	20240701	160337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-10	5	-0.23	45056855	10625	31.03	4265	4265	4200	5550	2990	4270	4240.65	5.11	699	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	490	46.30	0.45	12	0.09	92.00	9459.00	6640	20230706	-35.84	3905	20231011	9.09	5210	-18.23	20240430	4100	3.90	20240304	6640	-35.84	20230706	3905	9.09	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
179	20240701	150338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-20	5	-0.47	37488470	8845	25.83	4265	4265	4200	5550	2990	4270	4238.38	5.11	1037	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	489	46.20	0.45	12	0.08	92.00	9459.00	6640	20230706	-35.99	3905	20231011	8.83	5210	-18.43	20240430	4100	3.66	20240304	6640	-35.99	20230706	3905	8.83	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
180	20240701	140336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-40	5	-0.94	33404140	7881	23.01	4265	4265	4200	5550	2990	4270	4238.57	5.11	436	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	486	45.98	0.45	12	0.07	92.00	9459.00	6640	20230706	-36.30	3905	20231011	8.32	5210	-18.81	20240430	4100	3.17	20240304	6640	-36.30	20230706	3905	8.32	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
181	20240701	130337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	-25	5	-0.59	28596615	6748	19.71	4265	4265	4200	5550	2990	4270	4237.79	5.11	664	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	488	46.14	0.45	12	0.06	92.00	9459.00	6640	20230706	-36.07	3905	20231011	8.71	5210	-18.52	20240430	4100	3.54	20240304	6640	-36.07	20230706	3905	8.71	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
182	20240701	120338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-20	5	-0.47	27025175	6378	18.63	4265	4265	4200	5550	2990	4270	4237.25	5.11	682	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	489	46.20	0.45	12	0.06	92.00	9459.00	6640	20230706	-35.99	3905	20231011	8.83	5210	-18.43	20240430	4100	3.66	20240304	6640	-35.99	20230706	3905	8.83	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
183	20240701	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-20	5	-0.47	21942385	5182	15.13	4265	4265	4200	5550	2990	4270	4234.35	5.11	881	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	489	46.20	0.45	12	0.05	92.00	9459.00	6640	20230706	-35.99	3905	20231011	8.83	5210	-18.43	20240430	4100	3.66	20240304	6640	-35.99	20230706	3905	8.83	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
184	20240701	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-60	5	-1.41	14723660	3474	10.14	4265	4265	4200	5550	2990	4270	4238.24	5.11	-201	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	484	45.76	0.45	12	0.03	92.00	9459.00	6640	20230706	-36.60	3905	20231011	7.81	5210	-19.19	20240430	4100	2.68	20240304	6640	-36.60	20230706	3905	7.81	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N
185	20240701	090336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-5	5	-0.12	106625	25	0.07	4265	4265	4265	5550	2990	4270	4265.00	5.11	-3	4386	4327	4251	4192	4116	4290	4155	58	1280	500	3070	5	1	11500000	490	46.36	0.45	12	0.00	92.00	9459.00	6640	20230706	-35.77	3905	20231011	9.22	5210	-18.14	20240430	4100	4.02	20240304	6640	-35.77	20230706	3905	9.22	20231011	2.87	N	024120	500	57 억	587232	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History