KissMeData/274090/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	0	3	0.00	876916210	84701	117.66	10640	10640	10210	13650	7350	10500	10352.88	0.72	0	147	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1356	-72.41	2.30	12	0.66	-145.00	4569.00	15900	20240118	-33.96	10000	20240621	5.00	15900	-33.96	20240118	10000	5.00	20240621	15900	-33.96	20240118	10000	5.00	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
3	20240731	151128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	50	2	0.48	826620970	79932	111.04	10640	10640	10210	13650	7350	10500	10341.55	0.72	0	2617	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1362	-72.76	2.31	12	0.62	-145.00	4569.00	15900	20240118	-33.65	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
4	20240731	141127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10290	-210	5	-2.00	692174820	67085	93.19	10640	10640	10210	13650	7350	10500	10317.88	0.72	0	2943	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1329	-70.97	2.25	12	0.52	-145.00	4569.00	15900	20240118	-35.28	10000	20240621	2.90	15900	-35.28	20240118	10000	2.90	20240621	15900	-35.28	20240118	10000	2.90	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
5	20240731	131123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-200	5	-1.90	625888920	60647	84.25	10640	10640	10210	13650	7350	10500	10320.20	0.72	0	2840	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1330	-71.03	2.25	12	0.47	-145.00	4569.00	15900	20240118	-35.22	10000	20240621	3.00	15900	-35.22	20240118	10000	3.00	20240621	15900	-35.22	20240118	10000	3.00	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
6	20240731	121122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	-220	5	-2.10	527490770	51098	70.98	10640	10640	10210	13650	7350	10500	10323.12	0.72	0	-2465	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1327	-70.90	2.25	12	0.40	-145.00	4569.00	15900	20240118	-35.35	10000	20240621	2.80	15900	-35.35	20240118	10000	2.80	20240621	15900	-35.35	20240118	10000	2.80	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
7	20240731	111126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	-250	5	-2.38	402163540	38887	54.02	10640	10640	10210	13650	7350	10500	10341.85	0.72	0	-4314	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1324	-70.69	2.24	12	0.30	-145.00	4569.00	15900	20240118	-35.53	10000	20240621	2.50	15900	-35.53	20240118	10000	2.50	20240621	15900	-35.53	20240118	10000	2.50	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
8	20240731	101120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	-100	5	-0.95	205231110	19718	27.39	10640	10640	10250	13650	7350	10500	10408.31	0.72	0	857	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1343	-71.72	2.28	12	0.15	-145.00	4569.00	15900	20240118	-34.59	10000	20240621	4.00	15900	-34.59	20240118	10000	4.00	20240621	15900	-34.59	20240118	10000	4.00	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
9	20240731	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10420	-80	5	-0.76	117612900	11302	15.70	10640	10640	10250	13650	7350	10500	10406.38	0.72	0	266	11460	10980	10740	10260	10020	10860	10140	65	3150	500	7350	10	1	12913226	1346	-71.86	2.28	12	0.09	-145.00	4569.00	15900	20240118	-34.47	10000	20240621	4.20	15900	-34.47	20240118	10000	4.20	20240621	15900	-34.47	20240118	10000	4.20	20240621	1.22	N	274090	500	64 억	92444	N	N	13	N	N
10	20240730	161052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	-720	5	-6.42	766199500	70777	101.44	11110	11220	10500	14580	7860	11220	10832.51	0.91	0	-24831	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1356	-72.41	2.30	12	0.55	-145.00	4569.00	15900	20240118	-33.96	10000	20240621	5.00	15900	-33.96	20240118	10000	5.00	20240621	15900	-33.96	20240118	10000	5.00	20240621	1.24	N	274090	500	64 억	117045	N	N	13	N	N
11	20240730	151116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10680	-540	5	-4.81	653042460	60056	86.08	11110	11220	10630	14580	7860	11220	10873.89	0.91	0	-24824	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1379	-73.66	2.34	12	0.47	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
12	20240730	141102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10870	-350	5	-3.12	476525370	43675	62.60	11110	11220	10810	14580	7860	11220	10910.71	0.91	0	-18366	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1404	-74.97	2.38	12	0.34	-145.00	4569.00	15900	20240118	-31.64	10000	20240621	8.70	15900	-31.64	20240118	10000	8.70	20240621	15900	-31.64	20240118	10000	8.70	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
13	20240730	131107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10870	-350	5	-3.12	428078970	39205	56.19	11110	11220	10810	14580	7860	11220	10918.99	0.91	0	-17761	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1404	-74.97	2.38	12	0.30	-145.00	4569.00	15900	20240118	-31.64	10000	20240621	8.70	15900	-31.64	20240118	10000	8.70	20240621	15900	-31.64	20240118	10000	8.70	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
14	20240730	121058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	-360	5	-3.21	373255320	34143	48.94	11110	11220	10830	14580	7860	11220	10932.12	0.91	0	-15941	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1402	-74.90	2.38	12	0.26	-145.00	4569.00	15900	20240118	-31.70	10000	20240621	8.60	15900	-31.70	20240118	10000	8.60	20240621	15900	-31.70	20240118	10000	8.60	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
15	20240730	111103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	-310	5	-2.76	277442210	25319	36.29	11110	11220	10850	14580	7860	11220	10957.87	0.91	0	-12305	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1409	-75.24	2.39	12	0.20	-145.00	4569.00	15900	20240118	-31.38	10000	20240621	9.10	15900	-31.38	20240118	10000	9.10	20240621	15900	-31.38	20240118	10000	9.10	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
16	20240730	101114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	-210	5	-1.87	158268090	14395	20.63	11110	11220	10900	14580	7860	11220	10994.66	0.91	0	-5358	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1422	-75.93	2.41	12	0.11	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
17	20240730	091117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	-40	5	-0.36	14232210	1279	1.83	11110	11220	11100	14580	7860	11220	11127.61	0.91	0	122	11473	11346	11123	10996	10773	11235	10885	65	3360	500	7850	10	1	12913226	1444	-77.10	2.45	12	0.01	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.24	N	274090	500	64 억	117045	N	N	0	N	N
18	20240729	161052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	130	2	1.17	772210340	69754	114.87	11250	11250	10900	14410	7770	11090	11070.41	0.89	0	2642	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1449	-77.38	2.46	12	0.54	-145.00	4569.00	15900	20240118	-29.43	10000	20240621	12.20	15900	-29.43	20240118	10000	12.20	20240621	15900	-29.43	20240118	10000	12.20	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
19	20240729	151108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	150	2	1.35	676709480	61234	100.84	11250	11250	10900	14410	7770	11090	11051.14	0.89	0	930	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1451	-77.52	2.46	12	0.47	-145.00	4569.00	15900	20240118	-29.31	10000	20240621	12.40	15900	-29.31	20240118	10000	12.40	20240621	15900	-29.31	20240118	10000	12.40	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
20	20240729	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	10	2	0.09	471076570	42843	70.55	11250	11250	10900	14410	7770	11090	10995.19	0.89	0	-7574	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1433	-76.55	2.43	12	0.33	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
21	20240729	131111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	-80	5	-0.72	437898810	39840	65.61	11250	11250	10900	14410	7770	11090	10991.19	0.89	0	-8391	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1422	-75.93	2.41	12	0.31	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
22	20240729	121112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	-30	5	-0.27	420953030	38302	63.08	11250	11250	10900	14410	7770	11090	10990.11	0.89	0	-8431	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1428	-76.28	2.42	12	0.30	-145.00	4569.00	15900	20240118	-30.44	10000	20240621	10.60	15900	-30.44	20240118	10000	10.60	20240621	15900	-30.44	20240118	10000	10.60	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
23	20240729	111100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10950	-140	5	-1.26	376549150	34260	56.42	11250	11250	10900	14410	7770	11090	10990.64	0.89	0	-7534	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1414	-75.52	2.40	12	0.27	-145.00	4569.00	15900	20240118	-31.13	10000	20240621	9.50	15900	-31.13	20240118	10000	9.50	20240621	15900	-31.13	20240118	10000	9.50	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
24	20240729	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10960	-130	5	-1.17	303042080	27539	45.35	11250	11250	10900	14410	7770	11090	11003.79	0.89	0	-5116	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1415	-75.59	2.40	12	0.21	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
25	20240729	091056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	10	2	0.09	25329100	2267	3.73	11250	11250	11090	14410	7770	11090	11176.79	0.89	0	-460	11290	11190	11090	10990	10890	11240	11040	65	3320	500	7760	10	1	12913226	1433	-76.55	2.43	12	0.02	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.25	N	274090	500	64 억	114669	N	N	54	N	N
26	20240726	161040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11090	70	2	0.64	655865990	59174	87.58	11000	11190	10990	14320	7720	11020	11083.69	0.67	0	28382	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1432	-76.48	2.43	12	0.46	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.23	N	274090	500	64 억	86271	N	N	54	N	N
27	20240726	151052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	110	2	1.00	619802810	55931	82.78	11000	11190	10990	14320	7720	11020	11081.56	0.67	0	27568	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1437	-76.76	2.44	12	0.43	-145.00	4569.00	15900	20240118	-30.00	10000	20240621	11.30	15900	-30.00	20240118	10000	11.30	20240621	15900	-30.00	20240118	10000	11.30	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
28	20240726	141052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	150	2	1.36	380154750	34250	50.69	11000	11190	10990	14320	7720	11020	11099.41	0.67	0	14890	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1442	-77.03	2.44	12	0.27	-145.00	4569.00	15900	20240118	-29.75	10000	20240621	11.70	15900	-29.75	20240118	10000	11.70	20240621	15900	-29.75	20240118	10000	11.70	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
29	20240726	131053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11080	60	2	0.54	349079110	31457	46.56	11000	11190	10990	14320	7720	11020	11097.02	0.67	0	14865	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1431	-76.41	2.43	12	0.24	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
30	20240726	121057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	40	2	0.36	272140350	24535	36.31	11000	11190	10990	14320	7720	11020	11091.92	0.67	0	9473	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1428	-76.28	2.42	12	0.19	-145.00	4569.00	15900	20240118	-30.44	10000	20240621	10.60	15900	-30.44	20240118	10000	10.60	20240621	15900	-30.44	20240118	10000	10.60	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
31	20240726	111058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11090	70	2	0.64	213653530	19263	28.51	11000	11190	10990	14320	7720	11020	11091.39	0.67	0	7393	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1432	-76.48	2.43	12	0.15	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
32	20240726	101050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	100	2	0.91	123943270	11180	16.55	11000	11160	10990	14320	7720	11020	11086.16	0.67	0	4271	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1436	-76.69	2.43	12	0.09	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
33	20240726	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	-10	5	-0.09	18512270	1677	2.48	11000	11130	10990	14320	7720	11020	11038.92	0.67	0	-285	11460	11240	11080	10860	10700	11160	10780	65	3300	500	7710	10	1	12913226	1422	-75.93	2.41	12	0.01	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.23	N	274090	500	64 억	86271	N	N	295	N	N
34	20240725	161048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	-320	5	-2.82	744239110	67541	97.26	11300	11300	10920	14740	7940	11340	11019.07	0.63	0	5080	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1423	-76.00	2.41	12	0.52	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.18	N	274090	500	64 억	81189	N	N	295	N	N
35	20240725	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	-320	5	-2.82	617653660	56052	80.72	11300	11300	10920	14740	7940	11340	11019.30	0.63	0	7657	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1423	-76.00	2.41	12	0.43	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
36	20240725	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11040	-300	5	-2.65	548177210	49752	71.64	11300	11300	10920	14740	7940	11340	11018.19	0.63	0	8426	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1426	-76.14	2.42	12	0.39	-145.00	4569.00	15900	20240118	-30.57	10000	20240621	10.40	15900	-30.57	20240118	10000	10.40	20240621	15900	-30.57	20240118	10000	10.40	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
37	20240725	131049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-290	5	-2.56	501689570	45534	65.57	11300	11300	10920	14740	7940	11340	11017.91	0.63	0	7473	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1427	-76.21	2.42	12	0.35	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
38	20240725	121055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	-270	5	-2.38	456365260	41415	59.64	11300	11300	10920	14740	7940	11340	11019.32	0.63	0	7570	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1429	-76.34	2.42	12	0.32	-145.00	4569.00	15900	20240118	-30.38	10000	20240621	10.70	15900	-30.38	20240118	10000	10.70	20240621	15900	-30.38	20240118	10000	10.70	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
39	20240725	111052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-340	5	-3.00	352641420	31989	46.06	11300	11300	10920	14740	7940	11340	11023.83	0.63	0	4265	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1420	-75.86	2.41	12	0.25	-145.00	4569.00	15900	20240118	-30.82	10000	20240621	10.00	15900	-30.82	20240118	10000	10.00	20240621	15900	-30.82	20240118	10000	10.00	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
40	20240725	101045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-340	5	-3.00	260888320	23623	34.02	11300	11300	10920	14740	7940	11340	11043.83	0.63	0	1245	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1420	-75.86	2.41	12	0.18	-145.00	4569.00	15900	20240118	-30.82	10000	20240621	10.00	15900	-30.82	20240118	10000	10.00	20240621	15900	-30.82	20240118	10000	10.00	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
41	20240725	091041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-290	5	-2.56	71561880	6410	9.23	11300	11300	11050	14740	7940	11340	11164.10	0.63	0	-20	11666	11502	11386	11222	11106	11585	11305	65	3400	500	7930	10	1	12913226	1427	-76.21	2.42	12	0.05	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.18	N	274090	500	64 억	81189	N	N	3	N	N
42	20240724	161040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	-50	5	-0.44	783021330	68687	99.10	11310	11550	11270	14800	7980	11390	11400.06	0.63	0	-1077	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1464	-78.21	2.48	12	0.53	-145.00	4569.00	15900	20240118	-28.68	10000	20240621	13.40	15900	-28.68	20240118	10000	13.40	20240621	15900	-28.68	20240118	10000	13.40	20240621	1.15	N	274090	500	64 억	81053	N	N	3	N	N
43	20240724	151057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	-60	5	-0.53	757395740	66425	95.84	11310	11550	11270	14800	7980	11390	11402.27	0.63	0	-947	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1463	-78.14	2.48	12	0.51	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
44	20240724	141050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	-100	5	-0.88	675657780	59218	85.44	11310	11550	11270	14800	7980	11390	11409.67	0.63	0	5	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1458	-77.86	2.47	12	0.46	-145.00	4569.00	15900	20240118	-28.99	10000	20240621	12.90	15900	-28.99	20240118	10000	12.90	20240621	15900	-28.99	20240118	10000	12.90	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
45	20240724	131056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	-60	5	-0.53	578997320	50664	73.10	11310	11550	11270	14800	7980	11390	11428.18	0.63	0	103	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1463	-78.14	2.48	12	0.39	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
46	20240724	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	-10	5	-0.09	503942870	44063	63.57	11310	11550	11270	14800	7980	11390	11436.87	0.63	0	487	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1470	-78.48	2.49	12	0.34	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
47	20240724	111051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	10	2	0.09	424385240	37085	53.51	11310	11550	11270	14800	7980	11390	11443.58	0.63	0	2762	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1472	-78.62	2.50	12	0.29	-145.00	4569.00	15900	20240118	-28.30	10000	20240621	14.00	15900	-28.30	20240118	10000	14.00	20240621	15900	-28.30	20240118	10000	14.00	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
48	20240724	101118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	10	2	0.09	340928120	29787	42.98	11310	11550	11270	14800	7980	11390	11445.53	0.63	0	3400	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1472	-78.62	2.50	12	0.23	-145.00	4569.00	15900	20240118	-28.30	10000	20240621	14.00	15900	-28.30	20240118	10000	14.00	20240621	15900	-28.30	20240118	10000	14.00	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
49	20240724	091042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	-10	5	-0.09	25836950	2283	3.29	11310	11380	11270	14800	7980	11390	11317.10	0.63	0	-327	11596	11492	11346	11242	11096	11545	11295	65	3410	500	7970	10	1	12913226	1470	-78.48	2.49	12	0.02	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	1.15	N	274090	500	64 억	81053	N	N	65	N	N
50	20240723	161035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	100	2	0.89	778685080	68717	59.77	11290	11450	11200	14670	7910	11290	11331.58	0.63	0	446	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1471	-78.55	2.49	12	0.53	-145.00	4569.00	15900	20240118	-28.36	10000	20240621	13.90	15900	-28.36	20240118	10000	13.90	20240621	15900	-28.36	20240118	10000	13.90	20240621	1.16	N	274090	500	64 억	81618	N	N	65	N	N
51	20240723	151101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	50	2	0.44	732765220	64674	56.25	11290	11450	11200	14670	7910	11290	11330.14	0.63	0	475	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1464	-78.21	2.48	12	0.50	-145.00	4569.00	15900	20240118	-28.68	10000	20240621	13.40	15900	-28.68	20240118	10000	13.40	20240621	15900	-28.68	20240118	10000	13.40	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
52	20240723	141037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11350	60	2	0.53	641437310	56632	49.26	11290	11450	11200	14670	7910	11290	11326.41	0.63	0	-940	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1466	-78.28	2.48	12	0.44	-145.00	4569.00	15900	20240118	-28.62	10000	20240621	13.50	15900	-28.62	20240118	10000	13.50	20240621	15900	-28.62	20240118	10000	13.50	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
53	20240723	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	-30	5	-0.27	529880590	46767	40.68	11290	11450	11200	14670	7910	11290	11330.22	0.63	0	-3005	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1454	-77.66	2.46	12	0.36	-145.00	4569.00	15900	20240118	-29.18	10000	20240621	12.60	15900	-29.18	20240118	10000	12.60	20240621	15900	-29.18	20240118	10000	12.60	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
54	20240723	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11310	20	2	0.18	487883490	43041	37.44	11290	11450	11200	14670	7910	11290	11335.32	0.63	0	-1832	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1460	-78.00	2.48	12	0.33	-145.00	4569.00	15900	20240118	-28.87	10000	20240621	13.10	15900	-28.87	20240118	10000	13.10	20240621	15900	-28.87	20240118	10000	13.10	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
55	20240723	111041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-20	5	-0.18	401424560	35366	30.76	11290	11450	11200	14670	7910	11290	11350.58	0.63	0	-871	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1455	-77.72	2.47	12	0.27	-145.00	4569.00	15900	20240118	-29.12	10000	20240621	12.70	15900	-29.12	20240118	10000	12.70	20240621	15900	-29.12	20240118	10000	12.70	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
56	20240723	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	90	2	0.80	254742740	22376	19.46	11290	11450	11200	14670	7910	11290	11384.64	0.63	0	-3050	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1470	-78.48	2.49	12	0.17	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
57	20240723	091047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	10	2	0.09	38526210	3414	2.97	11290	11390	11200	14670	7910	11290	11284.77	0.63	0	-1176	11583	11436	11343	11196	11103	11390	11150	65	3380	500	7900	10	1	12913226	1459	-77.93	2.47	12	0.03	-145.00	4569.00	15900	20240118	-28.93	10000	20240621	13.00	15900	-28.93	20240118	10000	13.00	20240621	15900	-28.93	20240118	10000	13.00	20240621	1.16	N	274090	500	64 억	81618	N	N	0	N	N
58	20240722	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	70	2	0.62	1304691290	114843	178.66	11340	11490	11250	14580	7860	11220	11360.65	0.63	0	-2730	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1458	-77.86	2.47	12	0.89	-145.00	4569.00	15900	20240118	-28.99	10000	20240621	12.90	15900	-28.99	20240118	10000	12.90	20240621	15900	-28.99	20240118	10000	12.90	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
59	20240722	151039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	40	2	0.36	1277711070	112452	174.94	11340	11490	11250	14580	7860	11220	11362.28	0.63	0	-2701	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1454	-77.66	2.46	12	0.87	-145.00	4569.00	15900	20240118	-29.18	10000	20240621	12.60	15900	-29.18	20240118	10000	12.60	20240621	15900	-29.18	20240118	10000	12.60	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
60	20240722	141046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11310	90	2	0.80	1168278210	102790	159.91	11340	11490	11250	14580	7860	11220	11365.68	0.63	0	1193	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1460	-78.00	2.48	12	0.80	-145.00	4569.00	15900	20240118	-28.87	10000	20240621	13.10	15900	-28.87	20240118	10000	13.10	20240621	15900	-28.87	20240118	10000	13.10	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
61	20240722	131041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	110	2	0.98	1061385030	93319	145.18	11340	11490	11270	14580	7860	11220	11373.73	0.63	0	1568	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1463	-78.14	2.48	12	0.72	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
62	20240722	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	190	2	1.69	983243140	86435	134.47	11340	11490	11270	14580	7860	11220	11375.52	0.63	0	2307	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1473	-78.69	2.50	12	0.67	-145.00	4569.00	15900	20240118	-28.24	10000	20240621	14.10	15900	-28.24	20240118	10000	14.10	20240621	15900	-28.24	20240118	10000	14.10	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
63	20240722	111037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	160	2	1.43	880916360	77440	120.47	11340	11490	11270	14580	7860	11220	11375.47	0.63	0	2280	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1470	-78.48	2.49	12	0.60	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
64	20240722	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	240	2	2.14	702496640	61772	96.10	11340	11490	11270	14580	7860	11220	11372.41	0.63	0	5440	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1480	-79.03	2.51	12	0.48	-145.00	4569.00	15900	20240118	-27.92	10000	20240621	14.60	15900	-27.92	20240118	10000	14.60	20240621	15900	-27.92	20240118	10000	14.60	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
65	20240722	091041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	110	2	0.98	96087120	8488	13.20	11340	11360	11270	14580	7860	11220	11320.35	0.63	0	1758	11520	11370	11190	11040	10860	11445	11115	65	3360	500	7850	10	1	12913226	1463	-78.14	2.48	12	0.07	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.13	N	274090	500	64 억	80783	N	N	0	N	N
66	20240719	161011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	40	2	0.36	711049040	63575	63.09	11200	11340	11010	14530	7830	11180	11184.39	0.67	0	-7818	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1449	-77.38	2.46	12	0.49	-145.00	4569.00	15900	20240118	-29.43	10000	20240621	12.20	15900	-29.43	20240118	10000	12.20	20240621	15900	-29.43	20240118	10000	12.20	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
67	20240719	151023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	20	2	0.18	680204370	60823	60.36	11200	11340	11010	14530	7830	11180	11183.34	0.67	0	-7480	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1446	-77.24	2.45	12	0.47	-145.00	4569.00	15900	20240118	-29.56	10000	20240621	12.00	15900	-29.56	20240118	10000	12.00	20240621	15900	-29.56	20240118	10000	12.00	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
68	20240719	141024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	0	3	0.00	605577600	54146	53.73	11200	11340	11010	14530	7830	11180	11184.16	0.67	0	-7713	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1444	-77.10	2.45	12	0.42	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
69	20240719	131015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11280	100	2	0.89	544763910	48727	48.35	11200	11340	11010	14530	7830	11180	11179.92	0.67	0	-7126	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1457	-77.79	2.47	12	0.38	-145.00	4569.00	15900	20240118	-29.06	10000	20240621	12.80	15900	-29.06	20240118	10000	12.80	20240621	15900	-29.06	20240118	10000	12.80	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
70	20240719	121013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	-70	5	-0.63	485285630	43410	43.08	11200	11340	11010	14530	7830	11180	11179.12	0.67	0	-7040	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1435	-76.62	2.43	12	0.34	-145.00	4569.00	15900	20240118	-30.13	10000	20240621	11.10	15900	-30.13	20240118	10000	11.10	20240621	15900	-30.13	20240118	10000	11.10	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
71	20240719	111025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-130	5	-1.16	450997440	40310	40.00	11200	11340	11010	14530	7830	11180	11188.23	0.67	0	-7224	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1427	-76.21	2.42	12	0.31	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
72	20240719	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	80	2	0.72	289041390	25775	25.58	11200	11340	11100	14530	7830	11180	11214.02	0.67	0	-1137	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1454	-77.66	2.46	12	0.20	-145.00	4569.00	15900	20240118	-29.18	10000	20240621	12.60	15900	-29.18	20240118	10000	12.60	20240621	15900	-29.18	20240118	10000	12.60	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
73	20240719	091027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11160	-20	5	-0.18	51503700	4625	4.59	11200	11200	11100	14530	7830	11180	11135.94	0.67	0	-2275	11606	11392	11196	10982	10786	11295	10885	65	3350	500	7820	10	1	12913226	1441	-76.97	2.44	12	0.04	-145.00	4569.00	15900	20240118	-29.81	10000	20240621	11.60	15900	-29.81	20240118	10000	11.60	20240621	15900	-29.81	20240118	10000	11.60	20240621	1.22	N	274090	500	64 억	86833	N	N	22	N	N
74	20240718	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	-20	5	-0.18	1110927710	99506	103.06	11200	11410	11000	14560	7840	11200	11164.36	0.76	0	-8357	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1444	-77.10	2.45	12	0.77	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.20	N	274090	500	64 억	98096	N	N	22	N	N
75	20240718	151015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	-140	5	-1.25	995723990	89131	92.31	11200	11410	11000	14560	7840	11200	11171.44	0.76	0	-7962	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1428	-76.28	2.42	12	0.69	-145.00	4569.00	15900	20240118	-30.44	10000	20240621	10.60	15900	-30.44	20240118	10000	10.60	20240621	15900	-30.44	20240118	10000	10.60	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
76	20240718	141007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11150	-50	5	-0.45	831680320	74323	76.97	11200	11410	11000	14560	7840	11200	11190.07	0.76	0	-6676	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1440	-76.90	2.44	12	0.58	-145.00	4569.00	15900	20240118	-29.87	10000	20240621	11.50	15900	-29.87	20240118	10000	11.50	20240621	15900	-29.87	20240118	10000	11.50	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
77	20240718	131008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	-80	5	-0.71	776343230	69351	71.83	11200	11410	11000	14560	7840	11200	11194.40	0.76	0	-6915	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1436	-76.69	2.43	12	0.54	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
78	20240718	121008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	-140	5	-1.25	756183340	67538	69.95	11200	11410	11000	14560	7840	11200	11196.41	0.76	0	-6756	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1428	-76.28	2.42	12	0.52	-145.00	4569.00	15900	20240118	-30.44	10000	20240621	10.60	15900	-30.44	20240118	10000	10.60	20240621	15900	-30.44	20240118	10000	10.60	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
79	20240718	111015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	0	3	0.00	652018170	58155	60.23	11200	11410	11000	14560	7840	11200	11211.75	0.76	0	-5510	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1446	-77.24	2.45	12	0.45	-145.00	4569.00	15900	20240118	-29.56	10000	20240621	12.00	15900	-29.56	20240118	10000	12.00	20240621	15900	-29.56	20240118	10000	12.00	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
80	20240718	101016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	40	2	0.36	539852270	48140	49.86	11200	11410	11000	14560	7840	11200	11214.24	0.76	0	-894	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1451	-77.52	2.46	12	0.37	-145.00	4569.00	15900	20240118	-29.31	10000	20240621	12.40	15900	-29.31	20240118	10000	12.40	20240621	15900	-29.31	20240118	10000	12.40	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
81	20240718	091016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	-100	5	-0.89	120919320	10915	11.30	11200	11200	11030	14560	7840	11200	11077.36	0.76	0	1389	11573	11386	11193	11006	10813	11290	10910	65	3360	500	7840	10	1	12913226	1433	-76.55	2.43	12	0.08	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.20	N	274090	500	64 억	98096	N	N	0	N	N
82	20240717	161059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	160	2	1.45	1062204150	95327	31.97	11300	11380	11000	14350	7730	11040	11142.44	0.66	0	13548	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1446	-77.24	2.45	12	0.74	-145.00	4569.00	15900	20240118	-29.56	10000	20240621	12.00	15900	-29.56	20240118	10000	12.00	20240621	15900	-29.56	20240118	10000	12.00	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
83	20240717	151105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	80	2	0.72	915083660	82188	27.56	11300	11380	11000	14350	7730	11040	11134.03	0.66	0	14141	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1436	-76.69	2.43	12	0.64	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
84	20240717	141101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11160	120	2	1.09	797578240	71643	24.03	11300	11380	11000	14350	7730	11040	11132.68	0.66	0	13776	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1441	-76.97	2.44	12	0.55	-145.00	4569.00	15900	20240118	-29.81	10000	20240621	11.60	15900	-29.81	20240118	10000	11.60	20240621	15900	-29.81	20240118	10000	11.60	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
85	20240717	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	140	2	1.27	694722880	62429	20.94	11300	11380	11000	14350	7730	11040	11128.21	0.66	0	14447	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1444	-77.10	2.45	12	0.48	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
86	20240717	121101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	140	2	1.27	609291340	54798	18.38	11300	11380	11000	14350	7730	11040	11118.86	0.66	0	12407	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1444	-77.10	2.45	12	0.42	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
87	20240717	111102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11240	200	2	1.81	545750400	49120	16.47	11300	11380	11000	14350	7730	11040	11110.55	0.66	0	11447	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1451	-77.52	2.46	12	0.38	-145.00	4569.00	15900	20240118	-29.31	10000	20240621	12.40	15900	-29.31	20240118	10000	12.40	20240621	15900	-29.31	20240118	10000	12.40	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
88	20240717	101104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	60	2	0.54	388671340	35017	11.74	11300	11380	11000	14350	7730	11040	11099.50	0.66	0	3761	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1433	-76.55	2.43	12	0.27	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
89	20240717	090859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11150	110	2	1.00	84923870	7611	2.55	11300	11380	11070	14350	7730	11040	11158.04	0.66	0	-2743	12100	11570	11130	10600	10160	11835	10865	65	3310	500	7720	10	1	12913226	1440	-76.90	2.44	12	0.06	-145.00	4569.00	15900	20240118	-29.87	10000	20240621	11.50	15900	-29.87	20240118	10000	11.50	20240621	15900	-29.87	20240118	10000	11.50	20240621	1.20	N	274090	500	64 억	85287	N	N	2	N	N
90	20240716	161103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11040	320	2	2.99	3319601610	297896	631.76	10740	11660	10690	13930	7510	10720	11143.50	0.65	0	-1444	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1426	-76.14	2.42	12	2.31	-145.00	4569.00	15900	20240118	-30.57	10000	20240621	10.40	15900	-30.57	20240118	10000	10.40	20240621	15900	-30.57	20240118	10000	10.40	20240621	1.19	N	274090	500	64 억	84223	N	N	2	N	N
91	20240716	151115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11080	360	2	3.36	3275337680	293885	623.26	10740	11660	10690	13930	7510	10720	11144.96	0.65	0	-1851	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1431	-76.41	2.43	12	2.28	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
92	20240716	141110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	300	2	2.80	3064699670	274895	582.99	10740	11660	10690	13930	7510	10720	11148.62	0.65	0	1299	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1423	-76.00	2.41	12	2.13	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
93	20240716	131110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	180	2	1.68	1195951500	109242	231.68	10740	11200	10690	13930	7510	10720	10947.73	0.65	0	-15272	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1408	-75.17	2.39	12	0.85	-145.00	4569.00	15900	20240118	-31.45	10000	20240621	9.00	15900	-31.45	20240118	10000	9.00	20240621	15900	-31.45	20240118	10000	9.00	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
94	20240716	121107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	210	2	1.96	1159842470	105923	224.64	10740	11200	10690	13930	7510	10720	10949.86	0.65	0	-14014	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1411	-75.38	2.39	12	0.82	-145.00	4569.00	15900	20240118	-31.26	10000	20240621	9.30	15900	-31.26	20240118	10000	9.30	20240621	15900	-31.26	20240118	10000	9.30	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
95	20240716	111109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10850	130	2	1.21	1099846880	100390	212.90	10740	11200	10690	13930	7510	10720	10955.74	0.65	0	-13185	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1401	-74.83	2.37	12	0.78	-145.00	4569.00	15900	20240118	-31.76	10000	20240621	8.50	15900	-31.76	20240118	10000	8.50	20240621	15900	-31.76	20240118	10000	8.50	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
96	20240716	101109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	300	2	2.80	755339750	69162	146.68	10740	11020	10690	13930	7510	10720	10921.31	0.65	0	-8393	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1423	-76.00	2.41	12	0.54	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
97	20240716	091107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10860	140	2	1.31	102592150	9500	20.15	10740	10870	10690	13930	7510	10720	10799.17	0.65	0	849	10886	10802	10656	10572	10426	10845	10615	65	3210	500	7500	10	1	12913226	1402	-74.90	2.38	12	0.07	-145.00	4569.00	15900	20240118	-31.70	10000	20240621	8.60	15900	-31.70	20240118	10000	8.60	20240621	15900	-31.70	20240118	10000	8.60	20240621	1.19	N	274090	500	64 억	84223	N	N	17	N	N
98	20240715	161051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10720	210	2	2.00	499231650	46981	179.55	10600	10740	10510	13660	7360	10510	10625.41	0.56	0	12105	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1384	-73.93	2.35	12	0.36	-145.00	4569.00	15900	20240118	-32.58	10000	20240621	7.20	15900	-32.58	20240118	10000	7.20	20240621	15900	-32.58	20240118	10000	7.20	20240621	1.22	N	274090	500	64 억	72121	N	N	17	N	N
99	20240715	151059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10700	190	2	1.81	459621890	43285	165.42	10600	10740	10510	13660	7360	10510	10618.50	0.56	0	11910	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1382	-73.79	2.34	12	0.34	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
100	20240715	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	100	2	0.95	369777440	34859	133.22	10600	10740	10510	13660	7360	10510	10607.80	0.56	0	9195	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1370	-73.17	2.32	12	0.27	-145.00	4569.00	15900	20240118	-33.27	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
101	20240715	131058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	130	2	1.24	353956770	33368	127.52	10600	10740	10510	13660	7360	10510	10607.67	0.56	0	8900	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1374	-73.38	2.33	12	0.26	-145.00	4569.00	15900	20240118	-33.08	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
102	20240715	121057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10650	140	2	1.33	317256550	29915	114.33	10600	10740	10510	13660	7360	10510	10605.27	0.56	0	8041	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1375	-73.45	2.33	12	0.23	-145.00	4569.00	15900	20240118	-33.02	10000	20240621	6.50	15900	-33.02	20240118	10000	6.50	20240621	15900	-33.02	20240118	10000	6.50	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
103	20240715	111057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10660	150	2	1.43	279208810	26336	100.65	10600	10740	10510	13660	7360	10510	10601.79	0.56	0	8198	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1377	-73.52	2.33	12	0.20	-145.00	4569.00	15900	20240118	-32.96	10000	20240621	6.60	15900	-32.96	20240118	10000	6.60	20240621	15900	-32.96	20240118	10000	6.60	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
104	20240715	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10630	120	2	1.14	147970140	14030	53.62	10600	10670	10510	13660	7360	10510	10546.70	0.56	0	6438	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1373	-73.31	2.33	12	0.11	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
105	20240715	091057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	160	2	1.52	19020350	1797	6.87	10600	10670	10530	13660	7360	10510	10584.50	0.56	0	270	10723	10616	10553	10446	10383	10585	10415	65	3150	500	7350	10	1	12913226	1378	-73.59	2.34	12	0.01	-145.00	4569.00	15900	20240118	-32.89	10000	20240621	6.70	15900	-32.89	20240118	10000	6.70	20240621	15900	-32.89	20240118	10000	6.70	20240621	1.22	N	274090	500	64 억	72121	N	N	0	N	N
106	20240712	161048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	-130	5	-1.22	275837640	26157	65.74	10660	10660	10490	13830	7450	10640	10545.46	0.61	0	-6137	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1357	-72.48	2.30	12	0.20	-145.00	4569.00	15900	20240118	-33.90	10000	20240621	5.10	15900	-33.90	20240118	10000	5.10	20240621	15900	-33.90	20240118	10000	5.10	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
107	20240712	151055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	-110	5	-1.03	246872360	23401	58.81	10660	10660	10490	13830	7450	10640	10549.65	0.61	0	-5837	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1360	-72.62	2.30	12	0.18	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
108	20240712	141058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	-80	5	-0.75	224852900	21305	53.54	10660	10660	10500	13830	7450	10640	10554.00	0.61	0	-4873	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1364	-72.83	2.31	12	0.16	-145.00	4569.00	15900	20240118	-33.58	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
109	20240712	131052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	-100	5	-0.94	169604520	16056	40.35	10660	10660	10530	13830	7450	10640	10563.31	0.61	0	-3598	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1361	-72.69	2.31	12	0.12	-145.00	4569.00	15900	20240118	-33.71	10000	20240621	5.40	15900	-33.71	20240118	10000	5.40	20240621	15900	-33.71	20240118	10000	5.40	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
110	20240712	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	-100	5	-0.94	142188150	13458	33.82	10660	10660	10530	13830	7450	10640	10565.33	0.61	0	-1708	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1361	-72.69	2.31	12	0.10	-145.00	4569.00	15900	20240118	-33.71	10000	20240621	5.40	15900	-33.71	20240118	10000	5.40	20240621	15900	-33.71	20240118	10000	5.40	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
111	20240712	111051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	-70	5	-0.66	99535990	9412	23.65	10660	10660	10540	13830	7450	10640	10575.43	0.61	0	-246	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1365	-72.90	2.31	12	0.07	-145.00	4569.00	15900	20240118	-33.52	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
112	20240712	101051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10590	-50	5	-0.47	40820610	3852	9.68	10660	10660	10550	13830	7450	10640	10597.25	0.61	0	-582	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1368	-73.03	2.32	12	0.03	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
113	20240712	091049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	-60	5	-0.56	8930850	840	2.11	10660	10660	10580	13830	7450	10640	10631.96	0.61	0	-164	10733	10686	10603	10556	10473	10710	10580	65	3190	500	7440	10	1	12913226	1366	-72.97	2.32	12	0.01	-145.00	4569.00	15900	20240118	-33.46	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.20	N	274090	500	64 억	78209	N	N	0	N	N
114	20240711	161044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	110	2	1.04	418266110	39505	133.30	10590	10650	10520	13680	7380	10530	10587.60	0.59	0	2335	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1374	-73.38	2.33	12	0.31	-145.00	4569.00	15900	20240118	-33.08	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
115	20240711	151051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	40	2	0.38	391088240	36949	124.68	10590	10650	10520	13680	7380	10530	10584.54	0.59	0	2571	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1365	-72.90	2.31	12	0.29	-145.00	4569.00	15900	20240118	-33.52	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
116	20240711	141051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	80	2	0.76	328279140	31030	104.70	10590	10650	10520	13680	7380	10530	10579.41	0.59	0	2372	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1370	-73.17	2.32	12	0.24	-145.00	4569.00	15900	20240118	-33.27	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
117	20240711	131049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	110	2	1.04	270819280	25601	86.38	10590	10650	10520	13680	7380	10530	10578.46	0.59	0	1623	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1374	-73.38	2.33	12	0.20	-145.00	4569.00	15900	20240118	-33.08	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
118	20240711	121048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	70	2	0.66	184545380	17469	58.95	10590	10610	10520	13680	7380	10530	10564.16	0.59	0	1076	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1369	-73.10	2.32	12	0.14	-145.00	4569.00	15900	20240118	-33.33	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
119	20240711	111045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	10	2	0.09	124862490	11817	39.87	10590	10610	10520	13680	7380	10530	10566.34	0.59	0	508	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1361	-72.69	2.31	12	0.09	-145.00	4569.00	15900	20240118	-33.71	10000	20240621	5.40	15900	-33.71	20240118	10000	5.40	20240621	15900	-33.71	20240118	10000	5.40	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
120	20240711	101047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10590	60	2	0.57	69552360	6581	22.21	10590	10600	10520	13680	7380	10530	10568.66	0.59	0	4	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1368	-73.03	2.32	12	0.05	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
121	20240711	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	50	2	0.47	9697470	920	3.10	10590	10590	10520	13680	7380	10530	10540.73	0.59	0	-28	10663	10596	10543	10476	10423	10630	10510	65	3150	500	7370	10	1	12913226	1366	-72.97	2.32	12	0.01	-145.00	4569.00	15900	20240118	-33.46	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.18	N	274090	500	64 억	75923	N	N	0	N	N
122	20240710	161040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	30	2	0.29	311545550	29574	93.67	10510	10610	10490	13650	7350	10500	10534.42	0.62	0	-4100	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1360	-72.62	2.30	12	0.23	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
123	20240710	151044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	10	2	0.10	300665880	28539	90.40	10510	10610	10490	13650	7350	10500	10535.26	0.62	0	-4058	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1357	-72.48	2.30	12	0.22	-145.00	4569.00	15900	20240118	-33.90	10000	20240621	5.10	15900	-33.90	20240118	10000	5.10	20240621	15900	-33.90	20240118	10000	5.10	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
124	20240710	141044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	30	2	0.29	284303280	26983	85.47	10510	10610	10490	13650	7350	10500	10536.39	0.62	0	-3694	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1360	-72.62	2.30	12	0.21	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
125	20240710	131043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	30	2	0.29	263227530	24977	79.11	10510	10610	10490	13650	7350	10500	10538.80	0.62	0	-3171	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1360	-72.62	2.30	12	0.19	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
126	20240710	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	10	2	0.10	219869260	20856	66.06	10510	10610	10490	13650	7350	10500	10542.25	0.62	0	-3145	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1357	-72.48	2.30	12	0.16	-145.00	4569.00	15900	20240118	-33.90	10000	20240621	5.10	15900	-33.90	20240118	10000	5.10	20240621	15900	-33.90	20240118	10000	5.10	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
127	20240710	111043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10530	30	2	0.29	137858290	13060	41.37	10510	10610	10500	13650	7350	10500	10555.76	0.62	0	-1941	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1360	-72.62	2.30	12	0.10	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
128	20240710	101038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	100	2	0.95	111261350	10536	33.37	10510	10610	10500	13650	7350	10500	10560.11	0.62	0	-929	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1369	-73.10	2.32	12	0.08	-145.00	4569.00	15900	20240118	-33.33	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
129	20240710	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	20	2	0.19	9094110	865	2.74	10510	10520	10500	13650	7350	10500	10513.42	0.62	0	-287	10740	10620	10560	10440	10380	10590	10410	65	3150	500	7350	10	1	12913226	1358	-72.55	2.30	12	0.01	-145.00	4569.00	15900	20240118	-33.84	10000	20240621	5.20	15900	-33.84	20240118	10000	5.20	20240621	15900	-33.84	20240118	10000	5.20	20240621	1.18	N	274090	500	64 억	80023	N	N	0	N	N
130	20240709	161037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	-140	5	-1.32	331839840	31416	57.76	10580	10680	10500	13830	7450	10640	10562.78	0.64	0	-2659	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1356	-72.41	2.30	12	0.24	-145.00	4569.00	15970	20230703	-34.25	10000	20240621	5.00	15900	-33.96	20240118	10000	5.00	20240621	15900	-33.96	20240118	10000	5.00	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
131	20240709	151043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	-130	5	-1.22	311794620	29513	54.26	10580	10680	10510	13830	7450	10640	10564.65	0.64	0	-2632	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1357	-72.48	2.30	12	0.23	-145.00	4569.00	15970	20230703	-34.19	10000	20240621	5.10	15900	-33.90	20240118	10000	5.10	20240621	15900	-33.90	20240118	10000	5.10	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
132	20240709	141043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10540	-100	5	-0.94	255937800	24206	44.50	10580	10680	10510	13830	7450	10640	10573.32	0.64	0	-2512	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1361	-72.69	2.31	12	0.19	-145.00	4569.00	15970	20230703	-34.00	10000	20240621	5.40	15900	-33.71	20240118	10000	5.40	20240621	15900	-33.71	20240118	10000	5.40	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
133	20240709	131046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	-120	5	-1.13	233348910	22062	40.56	10580	10680	10510	13830	7450	10640	10576.96	0.64	0	-2245	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1358	-72.55	2.30	12	0.17	-145.00	4569.00	15970	20230703	-34.13	10000	20240621	5.20	15900	-33.84	20240118	10000	5.20	20240621	15900	-33.84	20240118	10000	5.20	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
134	20240709	121047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	-90	5	-0.85	171878810	16223	29.83	10580	10680	10530	13830	7450	10640	10594.76	0.64	0	-2692	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1362	-72.76	2.31	12	0.13	-145.00	4569.00	15970	20230703	-33.94	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
135	20240709	111048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	-70	5	-0.66	139825820	13185	24.24	10580	10680	10550	13830	7450	10640	10604.92	0.64	0	-1679	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1365	-72.90	2.31	12	0.10	-145.00	4569.00	15970	20230703	-33.81	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
136	20240709	101043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	-30	5	-0.28	87804120	8272	15.21	10580	10680	10550	13830	7450	10640	10614.62	0.64	0	-586	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1370	-73.17	2.32	12	0.06	-145.00	4569.00	15970	20230703	-33.56	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
137	20240709	091040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10590	-50	5	-0.47	30344680	2869	5.27	10580	10640	10550	13830	7450	10640	10576.74	0.64	0	1515	10753	10696	10603	10546	10453	10725	10575	65	3190	500	7440	10	1	12913226	1368	-73.03	2.32	12	0.02	-145.00	4569.00	15970	20230703	-33.69	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.17	N	274090	500	64 억	82689	N	N	3	N	N
138	20240708	161034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	0	3	0.00	568771860	53729	77.68	10560	10660	10510	13830	7450	10640	10585.79	0.61	0	4067	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1374	-73.38	2.33	12	0.42	-145.00	4569.00	16010	20230630	-33.54	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.10	N	274090	500	64 억	78633	N	N	3	N	N
139	20240708	151036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10620	-20	5	-0.19	531233490	50197	72.57	10560	10660	10510	13830	7450	10640	10582.97	0.61	0	5105	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1371	-73.24	2.32	12	0.39	-145.00	4569.00	16010	20230630	-33.67	10000	20240621	6.20	15900	-33.21	20240118	10000	6.20	20240621	15900	-33.21	20240118	10000	6.20	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
140	20240708	141039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10620	-20	5	-0.19	402149170	38010	54.95	10560	10660	10510	13830	7450	10640	10580.09	0.61	0	2606	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1371	-73.24	2.32	12	0.29	-145.00	4569.00	16010	20230630	-33.67	10000	20240621	6.20	15900	-33.21	20240118	10000	6.20	20240621	15900	-33.21	20240118	10000	6.20	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
141	20240708	131034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-40	5	-0.38	359767880	34021	49.19	10560	10660	10510	13830	7450	10640	10574.88	0.61	0	2606	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1369	-73.10	2.32	12	0.26	-145.00	4569.00	16010	20230630	-33.79	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
142	20240708	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	-60	5	-0.56	301416350	28529	41.25	10560	10660	10510	13830	7450	10640	10565.26	0.61	0	2630	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1366	-72.97	2.32	12	0.22	-145.00	4569.00	16010	20230630	-33.92	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
143	20240708	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	-120	5	-1.13	249112110	23576	34.09	10560	10660	10510	13830	7450	10640	10566.34	0.61	0	2807	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1358	-72.55	2.30	12	0.18	-145.00	4569.00	16010	20230630	-34.29	10000	20240621	5.20	15900	-33.84	20240118	10000	5.20	20240621	15900	-33.84	20240118	10000	5.20	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
144	20240708	101033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10550	-90	5	-0.85	190297620	17998	26.02	10560	10660	10520	13830	7450	10640	10573.26	0.61	0	3260	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1362	-72.76	2.31	12	0.14	-145.00	4569.00	16010	20230630	-34.10	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
145	20240708	091033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	-30	5	-0.28	44079080	4164	6.02	10560	10610	10560	13830	7450	10640	10585.75	0.61	0	2804	11006	10822	10666	10482	10326	10745	10405	65	3190	500	7440	10	1	12913226	1370	-73.17	2.32	12	0.03	-145.00	4569.00	16010	20230630	-33.73	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.10	N	274090	500	64 억	78633	N	N	8	N	N
146	20240705	161028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	-20	5	-0.19	732569900	68666	10.58	10650	10850	10510	13850	7470	10660	10668.62	0.63	0	-2513	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1374	-73.38	2.33	12	0.53	-145.00	4569.00	16010	20230630	-33.54	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.09	N	274090	500	64 억	81146	N	N	8	N	N
147	20240705	151032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-60	5	-0.56	711771640	66708	10.28	10650	10850	10510	13850	7470	10660	10669.98	0.63	0	-2088	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1369	-73.10	2.32	12	0.52	-145.00	4569.00	16010	20230630	-33.79	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
148	20240705	141034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	-90	5	-0.84	618612310	57882	8.92	10650	10850	10520	13850	7470	10660	10687.54	0.63	0	-2036	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1365	-72.90	2.31	12	0.45	-145.00	4569.00	16010	20230630	-33.98	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
149	20240705	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10580	-80	5	-0.75	586944160	54885	8.45	10650	10850	10520	13850	7470	10660	10694.16	0.63	0	-1761	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1366	-72.97	2.32	12	0.43	-145.00	4569.00	16010	20230630	-33.92	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
150	20240705	121032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	-100	5	-0.94	535134000	49989	7.70	10650	10850	10520	13850	7470	10660	10705.16	0.63	0	-1586	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1364	-72.83	2.31	12	0.39	-145.00	4569.00	16010	20230630	-34.04	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
151	20240705	111028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10590	-70	5	-0.66	494298310	46125	7.10	10650	10850	10520	13850	7470	10660	10716.67	0.63	0	-2143	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1368	-73.03	2.32	12	0.36	-145.00	4569.00	16010	20230630	-33.85	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
152	20240705	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10680	20	2	0.19	404881760	37699	5.81	10650	10850	10620	13850	7470	10660	10740.15	0.63	0	-2241	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1379	-73.66	2.34	12	0.29	-145.00	4569.00	16010	20230630	-33.29	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
153	20240705	091030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10740	80	2	0.75	214439390	19898	3.06	10650	10850	10620	13850	7470	10660	10777.76	0.63	0	-2453	12613	11636	10893	9916	9173	12125	10405	65	3190	500	7460	10	1	12913226	1387	-74.07	2.35	12	0.15	-145.00	4569.00	16010	20230630	-32.92	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	1.09	N	274090	500	64 억	81146	N	N	5	N	N
154	20240704	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10660	460	2	4.51	7162161130	646968	3046.42	10210	11870	10150	13260	7140	10200	11070.94	0.64	-3548261	-1126	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1377	-73.52	2.33	12	5.01	-145.00	4569.00	16010	20230630	-33.42	10000	20240621	6.60	15900	-32.96	20240118	10000	6.60	20240621	15900	-32.96	20240118	10000	6.60	20240621	1.06	N	274090	500	64 억	82030	N	N	5	N	N
155	20240704	151028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10640	440	2	4.31	7070208540	638340	3005.79	10210	11870	10150	13260	7140	10200	11075.93	0.64	-3548261	-1797	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1374	-73.38	2.33	12	4.94	-145.00	4569.00	16010	20230630	-33.54	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
156	20240704	141027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10570	370	2	3.63	6804319210	613370	2888.21	10210	11870	10150	13260	7140	10200	11093.34	0.64	-3548261	-7705	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1365	-72.90	2.31	12	4.75	-145.00	4569.00	16010	20230630	-33.98	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
157	20240704	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10610	410	2	4.02	6483196900	583192	2746.11	10210	11870	10150	13260	7140	10200	11116.75	0.64	-3548261	-8776	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1370	-73.17	2.32	12	4.52	-145.00	4569.00	16010	20230630	-33.73	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
158	20240704	121028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10630	430	2	4.22	6239853130	560221	2637.95	10210	11870	10150	13260	7140	10200	11138.20	0.64	-3548261	-7924	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1373	-73.31	2.33	12	4.34	-145.00	4569.00	16010	20230630	-33.60	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
159	20240704	111026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	320	2	3.14	468551980	44801	210.96	10210	10920	10150	13260	7140	10200	10458.52	0.64	-3548261	1238	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1358	-72.55	2.30	12	0.35	-145.00	4569.00	16010	20230630	-34.29	10000	20240621	5.20	15900	-33.84	20240118	10000	5.20	20240621	15900	-33.84	20240118	10000	5.20	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
160	20240704	101026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	50	2	0.49	68756190	6711	31.60	10210	10320	10150	13260	7140	10200	10245.30	0.64	-3548261	105	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1324	-70.69	2.24	12	0.05	-145.00	4569.00	16010	20230630	-35.98	10000	20240621	2.50	15900	-35.53	20240118	10000	2.50	20240621	15900	-35.53	20240118	10000	2.50	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
161	20240704	091028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	-40	5	-0.39	14656290	1438	6.77	10210	10210	10150	13260	7140	10200	10192.13	0.64	-3548261	-719	10453	10326	10223	10096	9993	10275	10045	65	3060	500	7140	10	1	12913226	1312	-70.07	2.22	12	0.01	-145.00	4569.00	16010	20230630	-36.54	10000	20240621	1.60	15900	-36.10	20240118	10000	1.60	20240621	15900	-36.10	20240118	10000	1.60	20240621	1.06	N	274090	500	64 억	82030	N	N	0	N	N
162	20240703	161022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-120	5	-1.16	216598870	21215	58.66	10320	10350	10120	13410	7230	10320	10209.70	28.15	0	-4937	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1317	-70.34	2.23	12	0.16	-145.00	4569.00	16010	20230630	-36.29	10000	20240621	2.00	15900	-35.85	20240118	10000	2.00	20240621	15970	-36.13	20230703	10000	2.00	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
163	20240703	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	-140	5	-1.36	197046790	19296	53.36	10320	10350	10120	13410	7230	10320	10211.79	28.15	0	-4912	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1315	-70.21	2.23	12	0.15	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	15970	-36.26	20230703	10000	1.80	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
164	20240703	141025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-110	5	-1.07	172120910	16846	46.58	10320	10350	10120	13410	7230	10320	10217.32	28.15	0	-4516	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1318	-70.41	2.23	12	0.13	-145.00	4569.00	16010	20230630	-36.23	10000	20240621	2.10	15900	-35.79	20240118	10000	2.10	20240621	15970	-36.07	20230703	10000	2.10	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
165	20240703	131024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10150	-170	5	-1.65	162498750	15900	43.97	10320	10350	10120	13410	7230	10320	10220.05	28.15	0	-3981	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1311	-70.00	2.22	12	0.12	-145.00	4569.00	16010	20230630	-36.60	10000	20240621	1.50	15900	-36.16	20240118	10000	1.50	20240621	15970	-36.44	20230703	10000	1.50	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
166	20240703	121023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	-70	5	-0.68	135947810	13289	36.75	10320	10350	10120	13410	7230	10320	10230.10	28.15	0	-3476	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1324	-70.69	2.24	12	0.10	-145.00	4569.00	16010	20230630	-35.98	10000	20240621	2.50	15900	-35.53	20240118	10000	2.50	20240621	15970	-35.82	20230703	10000	2.50	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
167	20240703	111026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10190	-130	5	-1.26	105704030	10321	28.54	10320	10350	10120	13410	7230	10320	10241.65	28.15	0	-3009	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1316	-70.28	2.23	12	0.08	-145.00	4569.00	16010	20230630	-36.35	10000	20240621	1.90	15900	-35.91	20240118	10000	1.90	20240621	15970	-36.19	20230703	10000	1.90	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
168	20240703	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	0	3	0.00	47688130	4643	12.84	10320	10350	10210	13410	7230	10320	10270.97	28.15	0	-1219	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1333	-71.17	2.26	12	0.04	-145.00	4569.00	16010	20230630	-35.54	10000	20240621	3.20	15900	-35.09	20240118	10000	3.20	20240621	15970	-35.38	20230703	10000	3.20	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
169	20240703	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10260	-60	5	-0.58	9614580	936	2.59	10320	10330	10220	13410	7230	10320	10271.99	28.15	0	199	10680	10500	10330	10150	9980	10415	10065	65	3090	500	7220	10	1	12913226	1325	-70.76	2.25	12	0.01	-145.00	4569.00	16010	20230630	-35.92	10000	20240621	2.60	15900	-35.47	20240118	10000	2.60	20240621	15970	-35.75	20230703	10000	2.60	20240621	1.05	N	274090	500	64 억	3635228	N	N	0	N	N
170	20240702	161020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-70	5	-0.67	371656450	36163	130.51	10500	10510	10160	13500	7280	10390	10277.26	28.21	0	-7151	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1333	-71.17	2.26	12	0.28	-145.00	4569.00	16010	20230630	-35.54	10000	20240621	3.20	15900	-35.09	20240118	10000	3.20	20240621	15970	-35.38	20230703	10000	3.20	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
171	20240702	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-70	5	-0.67	364488110	35467	128.00	10500	10510	10160	13500	7280	10390	10276.82	28.21	0	-7092	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1333	-71.17	2.26	12	0.27	-145.00	4569.00	16010	20230630	-35.54	10000	20240621	3.20	15900	-35.09	20240118	10000	3.20	20240621	15970	-35.38	20230703	10000	3.20	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
172	20240702	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10260	-130	5	-1.25	295085920	28729	103.68	10500	10510	10160	13500	7280	10390	10271.36	28.21	0	-7623	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1325	-70.76	2.25	12	0.22	-145.00	4569.00	16010	20230630	-35.92	10000	20240621	2.60	15900	-35.47	20240118	10000	2.60	20240621	15970	-35.75	20230703	10000	2.60	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
173	20240702	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10220	-170	5	-1.64	273159070	26591	95.97	10500	10510	10160	13500	7280	10390	10272.61	28.21	0	-6959	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1320	-70.48	2.24	12	0.21	-145.00	4569.00	16010	20230630	-36.16	10000	20240621	2.20	15900	-35.72	20240118	10000	2.20	20240621	15970	-36.01	20230703	10000	2.20	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
174	20240702	121023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	-210	5	-2.02	237591690	23100	83.37	10500	10510	10160	13500	7280	10390	10285.35	28.21	0	-6237	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1315	-70.21	2.23	12	0.18	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	15970	-36.26	20230703	10000	1.80	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
175	20240702	111022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	-210	5	-2.02	209447100	20333	73.38	10500	10510	10180	13500	7280	10390	10300.85	28.21	0	-6061	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1315	-70.21	2.23	12	0.16	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	15970	-36.26	20230703	10000	1.80	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
176	20240702	101021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10210	-180	5	-1.73	160978510	15586	56.25	10500	10510	10200	13500	7280	10390	10328.40	28.21	0	-4913	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1318	-70.41	2.23	12	0.12	-145.00	4569.00	16010	20230630	-36.23	10000	20240621	2.10	15900	-35.79	20240118	10000	2.10	20240621	15970	-36.07	20230703	10000	2.10	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
177	20240702	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10390	0	3	0.00	54120050	5179	18.69	10500	10510	10390	13500	7280	10390	10449.90	28.21	0	-1722	10510	10450	10370	10310	10230	10480	10340	65	3110	500	7270	10	1	12913226	1342	-71.66	2.27	12	0.04	-145.00	4569.00	16010	20230630	-35.10	10000	20240621	3.90	15900	-34.65	20240118	10000	3.90	20240621	15970	-34.94	20230703	10000	3.90	20240621	0.98	N	274090	500	64 억	3642376	N	N	14	N	N
178	20240701	161018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10390	-30	5	-0.29	286138410	27695	60.02	10320	10430	10290	13540	7300	10420	10331.76	28.24	0	-3007	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1342	-71.66	2.27	12	0.21	-145.00	4569.00	16010	20230630	-35.10	10000	20240621	3.90	15900	-34.65	20240118	10000	3.90	20240621	15970	-34.94	20230703	10000	3.90	20240621	0.99	N	274090	500	64 억	3646519	N	N	14	N	N
179	20240701	151021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10340	-80	5	-0.77	280504350	27151	58.84	10320	10430	10290	13540	7300	10420	10331.27	28.24	0	-2826	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1335	-71.31	2.26	12	0.21	-145.00	4569.00	16010	20230630	-35.42	10000	20240621	3.40	15900	-34.97	20240118	10000	3.40	20240621	15970	-35.25	20230703	10000	3.40	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
180	20240701	141019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-100	5	-0.96	270828410	26213	56.81	10320	10430	10290	13540	7300	10420	10331.84	28.24	0	-2625	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1333	-71.17	2.26	12	0.20	-145.00	4569.00	16010	20230630	-35.54	10000	20240621	3.20	15900	-35.09	20240118	10000	3.20	20240621	15970	-35.38	20230703	10000	3.20	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
181	20240701	131019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-100	5	-0.96	231856800	22432	48.61	10320	10430	10300	13540	7300	10420	10335.98	28.24	0	10	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1333	-71.17	2.26	12	0.17	-145.00	4569.00	16010	20230630	-35.54	10000	20240621	3.20	15900	-35.09	20240118	10000	3.20	20240621	15970	-35.38	20230703	10000	3.20	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
182	20240701	121020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10420	0	3	0.00	190381160	18419	39.92	10320	10430	10300	13540	7300	10420	10336.13	28.24	0	1722	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1346	-71.86	2.28	12	0.14	-145.00	4569.00	16010	20230630	-34.92	10000	20240621	4.20	15900	-34.47	20240118	10000	4.20	20240621	15970	-34.75	20230703	10000	4.20	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
183	20240701	111016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	-60	5	-0.58	156800990	15188	32.91	10320	10390	10300	13540	7300	10420	10324.01	28.24	0	2245	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1338	-71.45	2.27	12	0.12	-145.00	4569.00	16010	20230630	-35.29	10000	20240621	3.60	15900	-34.84	20240118	10000	3.60	20240621	15970	-35.13	20230703	10000	3.60	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
184	20240701	101015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10330	-90	5	-0.86	137307530	13305	28.83	10320	10390	10300	13540	7300	10420	10319.99	28.24	0	2080	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1334	-71.24	2.26	12	0.10	-145.00	4569.00	16010	20230630	-35.48	10000	20240621	3.30	15900	-35.03	20240118	10000	3.30	20240621	15970	-35.32	20230703	10000	3.30	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N
185	20240701	091013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10390	-30	5	-0.29	35472410	3434	7.44	10320	10390	10310	13540	7300	10420	10329.76	28.24	0	1765	10686	10552	10386	10252	10086	10620	10320	65	3120	500	7290	10	1	12913226	1342	-71.66	2.27	12	0.03	-145.00	4569.00	16010	20230630	-35.10	10000	20240621	3.90	15900	-34.65	20240118	10000	3.90	20240621	15970	-34.94	20230703	10000	3.90	20240621	0.99	N	274090	500	64 억	3646519	N	N	31	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History