KissMeData/123040/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	-35	5	-0.88	399924650	102081	169.81	3925	3975	3875	5150	2780	3965	3917.69	1.79	7292	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1794	14.89	0.85	12	0.22	264.00	4620.00	5870	20230904	-33.05	3835	20240725	2.48	5420	-27.49	20240104	3835	2.48	20240725	5870	-33.05	20230904	3835	2.48	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
3	20240731	150845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3915	-50	5	-1.26	369308750	94275	156.82	3925	3975	3875	5150	2780	3965	3917.36	1.79	8567	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1788	14.83	0.85	12	0.21	264.00	4620.00	5870	20230904	-33.30	3835	20240725	2.09	5420	-27.77	20240104	3835	2.09	20240725	5870	-33.30	20230904	3835	2.09	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
4	20240731	140845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3910	-55	5	-1.39	253585995	64549	107.37	3925	3975	3890	5150	2780	3965	3928.58	1.79	7397	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1785	14.81	0.85	12	0.14	264.00	4620.00	5870	20230904	-33.39	3835	20240725	1.96	5420	-27.86	20240104	3835	1.96	20240725	5870	-33.39	20230904	3835	1.96	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
5	20240731	130842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	-35	5	-0.88	113049000	28597	47.57	3925	3975	3925	5150	2780	3965	3953.18	1.79	110	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1794	14.89	0.85	12	0.06	264.00	4620.00	5870	20230904	-33.05	3835	20240725	2.48	5420	-27.49	20240104	3835	2.48	20240725	5870	-33.05	20230904	3835	2.48	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
6	20240731	120841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	5	2	0.13	98976200	25026	41.63	3925	3975	3925	5150	2780	3965	3954.93	1.79	-75	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1813	15.04	0.86	12	0.05	264.00	4620.00	5870	20230904	-32.37	3835	20240725	3.52	5420	-26.75	20240104	3835	3.52	20240725	5870	-32.37	20230904	3835	3.52	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
7	20240731	110844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3955	-10	5	-0.25	78222940	19773	32.89	3925	3975	3925	5150	2780	3965	3956.05	1.79	-77	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1806	14.98	0.86	12	0.04	264.00	4620.00	5870	20230904	-32.62	3835	20240725	3.13	5420	-27.03	20240104	3835	3.13	20240725	5870	-32.62	20230904	3835	3.13	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
8	20240731	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3940	-25	5	-0.63	66094380	16702	27.78	3925	3975	3925	5150	2780	3965	3957.27	1.79	-59	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1799	14.92	0.85	12	0.04	264.00	4620.00	5870	20230904	-32.88	3835	20240725	2.74	5420	-27.31	20240104	3835	2.74	20240725	5870	-32.88	20230904	3835	2.74	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
9	20240731	090839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	48802550	12311	20.48	3925	3975	3925	5150	2780	3965	3964.14	1.79	-960	4068	4016	3958	3906	3848	3987	3877	228	1185	500	2930	5	1	45658277	1808	15.00	0.86	12	0.03	264.00	4620.00	5870	20230904	-32.54	3835	20240725	3.26	5420	-26.94	20240104	3835	3.26	20240725	5870	-32.54	20230904	3835	3.26	20240725	2.15	N	123040	500	228 억	816347	N	N	0	N	N
10	20240730	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3965	-25	5	-0.63	235052140	59570	58.61	3990	4010	3900	5180	2795	3990	3945.81	1.81	-8226	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1810	15.02	0.86	12	0.13	264.00	4620.00	5870	20230904	-32.45	3835	20240725	3.39	5420	-26.85	20240104	3835	3.39	20240725	5870	-32.45	20230904	3835	3.39	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
11	20240730	150835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3935	-55	5	-1.38	206137105	52202	51.36	3990	4010	3900	5180	2795	3990	3948.84	1.81	-8446	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1797	14.91	0.85	12	0.11	264.00	4620.00	5870	20230904	-32.96	3835	20240725	2.61	5420	-27.40	20240104	3835	2.61	20240725	5870	-32.96	20230904	3835	2.61	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
12	20240730	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3930	-60	5	-1.50	169405735	42821	42.13	3990	4010	3925	5180	2795	3990	3956.14	1.81	-8307	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1794	14.89	0.85	12	0.09	264.00	4620.00	5870	20230904	-33.05	3835	20240725	2.48	5420	-27.49	20240104	3835	2.48	20240725	5870	-33.05	20230904	3835	2.48	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
13	20240730	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-45	5	-1.13	150358425	37976	37.36	3990	4010	3930	5180	2795	3990	3959.30	1.81	-8146	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1801	14.94	0.85	12	0.08	264.00	4620.00	5870	20230904	-32.79	3835	20240725	2.87	5420	-27.21	20240104	3835	2.87	20240725	5870	-32.79	20230904	3835	2.87	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
14	20240730	120823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3945	-45	5	-1.13	129992125	32805	32.28	3990	4010	3930	5180	2795	3990	3962.57	1.81	-8041	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1801	14.94	0.85	12	0.07	264.00	4620.00	5870	20230904	-32.79	3835	20240725	2.87	5420	-27.21	20240104	3835	2.87	20240725	5870	-32.79	20230904	3835	2.87	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
15	20240730	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	-15	5	-0.38	71021335	17861	17.57	3990	4010	3960	5180	2795	3990	3976.34	1.81	-4367	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1815	15.06	0.86	12	0.04	264.00	4620.00	5870	20230904	-32.28	3835	20240725	3.65	5420	-26.66	20240104	3835	3.65	20240725	5870	-32.28	20230904	3835	3.65	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
16	20240730	100834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	-15	5	-0.38	58252620	14643	14.41	3990	4010	3960	5180	2795	3990	3978.19	1.81	-4219	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1815	15.06	0.86	12	0.03	264.00	4620.00	5870	20230904	-32.28	3835	20240725	3.65	5420	-26.66	20240104	3835	3.65	20240725	5870	-32.28	20230904	3835	3.65	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
17	20240730	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3985	-5	5	-0.13	15579645	3918	3.85	3990	3990	3970	5180	2795	3990	3976.43	1.81	-1869	4106	4047	3991	3932	3876	4020	3905	228	1190	500	2950	5	1	45658277	1819	15.09	0.86	12	0.01	264.00	4620.00	5870	20230904	-32.11	3835	20240725	3.91	5420	-26.48	20240104	3835	3.91	20240725	5870	-32.11	20230904	3835	3.91	20240725	2.16	N	123040	500	228 억	824573	N	N	0	N	N
18	20240729	160818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3990	0	3	0.00	400973120	101062	122.71	4050	4050	3935	5180	2795	3990	3967.60	1.80	4896	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1822	15.11	0.86	12	0.22	264.00	4620.00	5870	20230904	-32.03	3835	20240725	4.04	5420	-26.38	20240104	3835	4.04	20240725	5870	-32.03	20230904	3835	4.04	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
19	20240729	150831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-30	5	-0.75	353515730	89122	108.22	4050	4050	3935	5180	2795	3990	3966.65	1.80	5835	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1808	15.00	0.86	12	0.20	264.00	4620.00	5870	20230904	-32.54	3835	20240725	3.26	5420	-26.94	20240104	3835	3.26	20240725	5870	-32.54	20230904	3835	3.26	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
20	20240729	140836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3995	5	2	0.13	320595105	80831	98.15	4050	4050	3935	5180	2795	3990	3966.24	1.80	5807	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1824	15.13	0.86	12	0.18	264.00	4620.00	5870	20230904	-31.94	3835	20240725	4.17	5420	-26.29	20240104	3835	4.17	20240725	5870	-31.94	20230904	3835	4.17	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
21	20240729	130837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3995	5	2	0.13	315708685	79608	96.66	4050	4050	3935	5180	2795	3990	3965.79	1.80	6318	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1824	15.13	0.86	12	0.17	264.00	4620.00	5870	20230904	-31.94	3835	20240725	4.17	5420	-26.29	20240104	3835	4.17	20240725	5870	-31.94	20230904	3835	4.17	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
22	20240729	120833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3975	-15	5	-0.38	243755050	61467	74.64	4050	4050	3935	5180	2795	3990	3965.62	1.80	6820	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1815	15.06	0.86	12	0.13	264.00	4620.00	5870	20230904	-32.28	3835	20240725	3.65	5420	-26.66	20240104	3835	3.65	20240725	5870	-32.28	20230904	3835	3.65	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
23	20240729	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3970	-20	5	-0.50	211289420	53295	64.71	4050	4050	3935	5180	2795	3990	3964.53	1.80	7150	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1813	15.04	0.86	12	0.12	264.00	4620.00	5870	20230904	-32.37	3835	20240725	3.52	5420	-26.75	20240104	3835	3.52	20240725	5870	-32.37	20230904	3835	3.52	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
24	20240729	100823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3980	-10	5	-0.25	186043475	46929	56.98	4050	4050	3935	5180	2795	3990	3964.36	1.80	7502	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1817	15.08	0.86	12	0.10	264.00	4620.00	5870	20230904	-32.20	3835	20240725	3.78	5420	-26.57	20240104	3835	3.78	20240725	5870	-32.20	20230904	3835	3.78	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
25	20240729	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3990	0	3	0.00	30201400	7518	9.13	4050	4050	3990	5180	2795	3990	4017.21	1.80	-3171	4083	4036	3968	3921	3853	4060	3945	228	1190	500	2950	5	1	45658277	1822	15.11	0.86	12	0.02	264.00	4620.00	5870	20230904	-32.03	3835	20240725	4.04	5420	-26.38	20240104	3835	4.04	20240725	5870	-32.03	20230904	3835	4.04	20240725	2.17	N	123040	500	228 억	819677	N	N	0	N	N
26	20240726	160811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3990	25	2	0.63	320997425	81207	52.21	3965	4015	3900	5150	2780	3965	3952.47	1.81	-7429	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1822	15.11	0.86	12	0.18	264.00	4620.00	5870	20230904	-32.03	3835	20240725	4.04	5420	-26.38	20240104	3835	4.04	20240725	5870	-32.03	20230904	3835	4.04	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
27	20240726	150819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3985	20	2	0.50	303165105	76736	49.33	3965	4015	3900	5150	2780	3965	3950.75	1.81	-7159	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1819	15.09	0.86	12	0.17	264.00	4620.00	5870	20230904	-32.11	3835	20240725	3.91	5420	-26.48	20240104	3835	3.91	20240725	5870	-32.11	20230904	3835	3.91	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
28	20240726	140819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4000	35	2	0.88	252554505	64052	41.18	3965	4000	3900	5150	2780	3965	3942.96	1.81	-8051	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1826	15.15	0.87	12	0.14	264.00	4620.00	5870	20230904	-31.86	3835	20240725	4.30	5420	-26.20	20240104	3835	4.30	20240725	5870	-31.86	20230904	3835	4.30	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
29	20240726	130820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3990	25	2	0.63	225311220	57217	36.78	3965	4000	3900	5150	2780	3965	3937.84	1.81	-7516	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1822	15.11	0.86	12	0.13	264.00	4620.00	5870	20230904	-32.03	3835	20240725	4.04	5420	-26.38	20240104	3835	4.04	20240725	5870	-32.03	20230904	3835	4.04	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
30	20240726	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3950	-15	5	-0.38	162030810	41288	26.54	3965	3970	3900	5150	2780	3965	3924.40	1.81	-3878	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1804	14.96	0.85	12	0.09	264.00	4620.00	5870	20230904	-32.71	3835	20240725	3.00	5420	-27.12	20240104	3835	3.00	20240725	5870	-32.71	20230904	3835	3.00	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
31	20240726	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3920	-45	5	-1.13	127832585	32602	20.96	3965	3970	3900	5150	2780	3965	3921.00	1.81	-3511	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1790	14.85	0.85	12	0.07	264.00	4620.00	5870	20230904	-33.22	3835	20240725	2.22	5420	-27.68	20240104	3835	2.22	20240725	5870	-33.22	20230904	3835	2.22	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
32	20240726	100818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3915	-50	5	-1.26	88397270	22530	14.48	3965	3970	3900	5150	2780	3965	3923.54	1.81	-4499	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1788	14.83	0.85	12	0.05	264.00	4620.00	5870	20230904	-33.30	3835	20240725	2.09	5420	-27.77	20240104	3835	2.09	20240725	5870	-33.30	20230904	3835	2.09	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
33	20240726	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3960	-5	5	-0.13	6897555	1749	1.12	3965	3965	3935	5150	2780	3965	3943.71	1.81	931	4051	4007	3921	3877	3791	4030	3900	228	1185	500	2930	5	1	45658277	1808	15.00	0.86	12	0.00	264.00	4620.00	5870	20230904	-32.54	3835	20240725	3.26	5420	-26.94	20240104	3835	3.26	20240725	5870	-32.54	20230904	3835	3.26	20240725	2.14	N	123040	500	228 억	827106	N	N	0	N	N
34	20240725	160815	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3965	-5	5	-0.13	593286395	152709	100.12	3885	3965	3835	5160	2780	3970	3884.63	1.79	11380	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1810	15.02	0.86	12	0.33	264.00	4620.00	5870	20230904	-32.45	3835	20240725	3.39	5420	-26.85	20240104	3835	3.39	20240725	5870	-32.45	20230904	3835	3.39	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
35	20240725	150825	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3900	-70	5	-1.76	569197165	146566	96.10	3885	3965	3835	5160	2780	3970	3883.56	1.79	10762	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1781	14.77	0.84	12	0.32	264.00	4620.00	5870	20230904	-33.56	3835	20240725	1.69	5420	-28.04	20240104	3835	1.69	20240725	5870	-33.56	20230904	3835	1.69	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
36	20240725	140824	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3910	-60	5	-1.51	469706205	121046	79.36	3885	3965	3835	5160	2780	3970	3880.39	1.79	9914	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1785	14.81	0.85	12	0.27	264.00	4620.00	5870	20230904	-33.39	3835	20240725	1.96	5420	-27.86	20240104	3835	1.96	20240725	5870	-33.39	20230904	3835	1.96	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
37	20240725	130817	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3905	-65	5	-1.64	429866110	110808	72.65	3885	3965	3835	5160	2780	3970	3879.38	1.79	6030	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1783	14.79	0.85	12	0.24	264.00	4620.00	5870	20230904	-33.48	3835	20240725	1.83	5420	-27.95	20240104	3835	1.83	20240725	5870	-33.48	20230904	3835	1.83	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
38	20240725	120822	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3920	-50	5	-1.26	367645325	94940	62.25	3885	3960	3835	5160	2780	3970	3872.40	1.79	8223	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1790	14.85	0.85	12	0.21	264.00	4620.00	5870	20230904	-33.22	3835	20240725	2.22	5420	-27.68	20240104	3835	2.22	20240725	5870	-33.22	20230904	3835	2.22	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
39	20240725	110817	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3865	-105	5	-2.64	267028070	69073	45.29	3885	3960	3835	5160	2780	3970	3865.88	1.79	-2428	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1765	14.64	0.84	12	0.15	264.00	4620.00	5870	20230904	-34.16	3835	20240725	0.78	5420	-28.69	20240104	3835	0.78	20240725	5870	-34.16	20230904	3835	0.78	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
40	20240725	100815	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3855	-115	5	-2.90	234810345	60730	39.82	3885	3960	3835	5160	2780	3970	3866.46	1.79	-1892	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1760	14.60	0.83	12	0.13	264.00	4620.00	5870	20230904	-34.33	3835	20240725	0.52	5420	-28.87	20240104	3835	0.52	20240725	5870	-34.33	20230904	3835	0.52	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
41	20240725	090813	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3875	-95	5	-2.39	49935500	12848	8.42	3885	3960	3860	5160	2780	3970	3886.64	1.79	1345	4146	4057	4006	3917	3866	4032	3892	228	1190	500	2930	5	1	45658277	1769	14.68	0.84	12	0.03	264.00	4620.00	5870	20230904	-33.99	3860	20240725	0.39	5420	-28.51	20240104	3860	0.39	20240725	5870	-33.99	20230904	3860	0.39	20240725	2.12	N	123040	500	228 억	815723	N	N	0	N	N
42	20240724	160809	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3970	-90	5	-2.22	587069440	146492	79.99	4040	4095	3955	5270	2845	4060	4007.70	1.78	3599	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1813	15.04	0.86	12	0.32	264.00	4620.00	5870	20230904	-32.37	3955	20240724	0.38	5420	-26.75	20240104	3955	0.38	20240724	5870	-32.37	20230904	3955	0.38	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
43	20240724	150822	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4000	-60	5	-1.48	480066645	119589	65.30	4040	4095	3955	5270	2845	4060	4014.30	1.78	2241	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1826	15.15	0.87	12	0.26	264.00	4620.00	5870	20230904	-31.86	3955	20240724	1.14	5420	-26.20	20240104	3955	1.14	20240724	5870	-31.86	20230904	3955	1.14	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
44	20240724	140817	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3985	-75	5	-1.85	377724275	94050	51.35	4040	4095	3955	5270	2845	4060	4016.21	1.78	2477	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1819	15.09	0.86	12	0.21	264.00	4620.00	5870	20230904	-32.11	3955	20240724	0.76	5420	-26.48	20240104	3955	0.76	20240724	5870	-32.11	20230904	3955	0.76	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
45	20240724	130821	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4015	-45	5	-1.11	314491930	78228	42.71	4040	4095	3955	5270	2845	4060	4020.20	1.78	4833	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1833	15.21	0.87	12	0.17	264.00	4620.00	5870	20230904	-31.60	3955	20240724	1.52	5420	-25.92	20240104	3955	1.52	20240724	5870	-31.60	20230904	3955	1.52	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
46	20240724	120821	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4020	-40	5	-0.99	261649005	65079	35.53	4040	4095	3955	5270	2845	4060	4020.48	1.78	5329	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1835	15.23	0.87	12	0.14	264.00	4620.00	5870	20230904	-31.52	3955	20240724	1.64	5420	-25.83	20240104	3955	1.64	20240724	5870	-31.52	20230904	3955	1.64	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
47	20240724	110818	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4015	-45	5	-1.11	227862630	56666	30.94	4040	4095	3955	5270	2845	4060	4021.15	1.78	5113	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1833	15.21	0.87	12	0.12	264.00	4620.00	5870	20230904	-31.60	3955	20240724	1.52	5420	-25.92	20240104	3955	1.52	20240724	5870	-31.60	20230904	3955	1.52	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
48	20240724	100841	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4080	20	2	0.49	177713040	44248	24.16	4040	4080	3955	5270	2845	4060	4016.30	1.78	5820	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1863	15.45	0.88	12	0.10	264.00	4620.00	5870	20230904	-30.49	3955	20240724	3.16	5420	-24.72	20240104	3955	3.16	20240724	5870	-30.49	20230904	3955	3.16	20240724	2.10	N	123040	500	228 억	812180	N	N	0	N	N
49	20240724	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4060	0	3	0.00	8603245	2127	1.16	4040	4070	4040	5270	2845	4060	4044.78	1.78	-259	4243	4151	4098	4006	3953	4125	3980	228	1210	500	3000	5	1	45658277	1854	15.38	0.88	12	0.00	264.00	4620.00	5870	20230904	-30.83	4020	20240625	1.00	5420	-25.09	20240104	4020	1.00	20240625	5870	-30.83	20230904	4020	1.00	20240625	2.10	N	123040	500	228 억	812180	N	N	0	N	N
50	20240723	160807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4060	-80	5	-1.93	743728825	182402	154.27	4150	4190	4045	5380	2900	4140	4077.55	1.79	-3208	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1854	15.38	0.88	12	0.40	264.00	4620.00	5870	20230904	-30.83	4020	20240625	1.00	5420	-25.09	20240104	4020	1.00	20240625	5870	-30.83	20230904	4020	1.00	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
51	20240723	150823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4070	-70	5	-1.69	663472620	162597	137.52	4150	4190	4050	5380	2900	4140	4080.47	1.79	-2704	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1858	15.42	0.88	12	0.36	264.00	4620.00	5870	20230904	-30.66	4020	20240625	1.24	5420	-24.91	20240104	4020	1.24	20240625	5870	-30.66	20230904	4020	1.24	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
52	20240723	140810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4060	-80	5	-1.93	548983550	134441	113.71	4150	4190	4050	5380	2900	4140	4083.45	1.79	-934	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1854	15.38	0.88	12	0.29	264.00	4620.00	5870	20230904	-30.83	4020	20240625	1.00	5420	-25.09	20240104	4020	1.00	20240625	5870	-30.83	20230904	4020	1.00	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
53	20240723	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4075	-65	5	-1.57	495555275	121298	102.59	4150	4190	4050	5380	2900	4140	4085.44	1.79	-372	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1861	15.44	0.88	12	0.27	264.00	4620.00	5870	20230904	-30.58	4020	20240625	1.37	5420	-24.82	20240104	4020	1.37	20240625	5870	-30.58	20230904	4020	1.37	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
54	20240723	120812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4080	-60	5	-1.45	445498755	109018	92.20	4150	4190	4050	5380	2900	4140	4086.47	1.79	-7	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1863	15.45	0.88	12	0.24	264.00	4620.00	5870	20230904	-30.49	4020	20240625	1.49	5420	-24.72	20240104	4020	1.49	20240625	5870	-30.49	20230904	4020	1.49	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
55	20240723	110814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4065	-75	5	-1.81	359048515	87791	74.25	4150	4190	4050	5380	2900	4140	4089.81	1.79	-77	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1856	15.40	0.88	12	0.19	264.00	4620.00	5870	20230904	-30.75	4020	20240625	1.12	5420	-25.00	20240104	4020	1.12	20240625	5870	-30.75	20230904	4020	1.12	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
56	20240723	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4100	-40	5	-0.97	184922105	44957	38.02	4150	4190	4065	5380	2900	4140	4113.31	1.79	855	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1872	15.53	0.89	12	0.10	264.00	4620.00	5870	20230904	-30.15	4020	20240625	1.99	5420	-24.35	20240104	4020	1.99	20240625	5870	-30.15	20230904	4020	1.99	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
57	20240723	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4160	20	2	0.48	28144240	6766	5.72	4150	4190	4150	5380	2900	4140	4159.66	1.79	3009	4293	4216	4173	4096	4053	4195	4075	228	1240	500	3060	5	1	45658277	1899	15.76	0.90	12	0.01	264.00	4620.00	5870	20230904	-29.13	4020	20240625	3.48	5420	-23.25	20240104	4020	3.48	20240625	5870	-29.13	20230904	4020	3.48	20240625	2.10	N	123040	500	228 억	815370	N	N	0	N	N
58	20240722	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	-115	5	-2.70	484855040	116676	156.19	4250	4250	4130	5530	2980	4255	4155.57	1.83	-18563	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1890	15.68	0.90	12	0.26	264.00	4620.00	5870	20230904	-29.47	4020	20240625	2.99	5420	-23.62	20240104	4020	2.99	20240625	5870	-29.47	20230904	4020	2.99	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
59	20240722	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4135	-120	5	-2.82	459257600	110488	147.91	4250	4250	4130	5530	2980	4255	4156.63	1.83	-18105	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1888	15.66	0.90	12	0.24	264.00	4620.00	5870	20230904	-29.56	4020	20240625	2.86	5420	-23.71	20240104	4020	2.86	20240625	5870	-29.56	20230904	4020	2.86	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
60	20240722	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4175	-80	5	-1.88	394486650	94873	127.01	4250	4250	4135	5530	2980	4255	4158.05	1.83	-15712	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1906	15.81	0.90	12	0.21	264.00	4620.00	5870	20230904	-28.88	4020	20240625	3.86	5420	-22.97	20240104	4020	3.86	20240625	5870	-28.88	20230904	4020	3.86	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
61	20240722	130810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4160	-95	5	-2.23	346487370	83322	111.54	4250	4250	4135	5530	2980	4255	4158.41	1.83	-14432	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1899	15.76	0.90	12	0.18	264.00	4620.00	5870	20230904	-29.13	4020	20240625	3.48	5420	-23.25	20240104	4020	3.48	20240625	5870	-29.13	20230904	4020	3.48	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
62	20240722	120808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	-100	5	-2.35	303167255	72878	97.56	4250	4250	4135	5530	2980	4255	4159.93	1.83	-12383	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1897	15.74	0.90	12	0.16	264.00	4620.00	5870	20230904	-29.22	4020	20240625	3.36	5420	-23.34	20240104	4020	3.36	20240625	5870	-29.22	20230904	4020	3.36	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
63	20240722	110806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4175	-80	5	-1.88	249089230	59848	80.12	4250	4250	4135	5530	2980	4255	4162.03	1.83	-12109	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1906	15.81	0.90	12	0.13	264.00	4620.00	5870	20230904	-28.88	4020	20240625	3.86	5420	-22.97	20240104	4020	3.86	20240625	5870	-28.88	20230904	4020	3.86	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
64	20240722	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	-100	5	-2.35	199179750	47869	64.08	4250	4250	4135	5530	2980	4255	4160.93	1.83	-10119	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1897	15.74	0.90	12	0.10	264.00	4620.00	5870	20230904	-29.22	4020	20240625	3.36	5420	-23.34	20240104	4020	3.36	20240625	5870	-29.22	20230904	4020	3.36	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
65	20240722	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	-50	5	-1.18	2797080	662	0.89	4250	4250	4205	5530	2980	4255	4225.20	1.83	-236	4288	4271	4243	4226	4198	4257	4212	228	1275	500	3140	5	1	45658277	1920	15.93	0.91	12	0.00	264.00	4620.00	5870	20230904	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230904	4020	4.60	20240625	2.08	N	123040	500	228 억	833987	N	N	0	N	N
66	20240719	160748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-25	5	-0.58	311014075	73568	52.25	4260	4260	4215	5560	3000	4280	4227.45	1.85	-9793	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1943	16.12	0.92	12	0.16	264.00	4620.00	5870	20230904	-27.51	4020	20240625	5.85	5420	-21.49	20240104	4020	5.85	20240625	5870	-27.51	20230904	4020	5.85	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
67	20240719	150756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-40	5	-0.93	297327805	70349	49.96	4260	4260	4215	5560	3000	4280	4226.47	1.85	-9269	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1936	16.06	0.92	12	0.15	264.00	4620.00	5870	20230904	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
68	20240719	140759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	-50	5	-1.17	260762415	61709	43.82	4260	4260	4215	5560	3000	4280	4225.68	1.85	-11083	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1931	16.02	0.92	12	0.14	264.00	4620.00	5870	20230904	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
69	20240719	130751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-55	5	-1.29	223643540	52908	37.57	4260	4260	4215	5560	3000	4280	4227.03	1.85	-10493	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1929	16.00	0.91	12	0.12	264.00	4620.00	5870	20230904	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230904	4020	5.10	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
70	20240719	120751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	-50	5	-1.17	183199210	43322	30.77	4260	4260	4215	5560	3000	4280	4228.78	1.85	-7938	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1931	16.02	0.92	12	0.09	264.00	4620.00	5870	20230904	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
71	20240719	110758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-55	5	-1.29	162875680	38510	27.35	4260	4260	4215	5560	3000	4280	4229.44	1.85	-7823	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1929	16.00	0.91	12	0.08	264.00	4620.00	5870	20230904	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230904	4020	5.10	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
72	20240719	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-30	5	-0.70	62566320	14785	10.50	4260	4260	4220	5560	3000	4280	4231.74	1.85	-2141	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1940	16.10	0.92	12	0.03	264.00	4620.00	5870	20230904	-27.60	4020	20240625	5.72	5420	-21.59	20240104	4020	5.72	20240625	5870	-27.60	20230904	4020	5.72	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
73	20240719	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-40	5	-0.93	23510325	5560	3.95	4260	4260	4220	5560	3000	4280	4228.48	1.85	1292	4440	4360	4305	4225	4170	4332	4197	228	1280	500	3160	5	1	45658277	1936	16.06	0.92	12	0.01	264.00	4620.00	5870	20230904	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	2.12	N	123040	500	228 억	843820	N	N	0	N	N
74	20240718	160743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4280	-60	5	-1.38	599938415	140592	106.15	4340	4385	4250	5640	3040	4340	4267.22	1.90	-22906	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1954	16.21	0.93	12	0.31	264.00	4620.00	5870	20230904	-27.09	4020	20240625	6.47	5420	-21.03	20240104	4020	6.47	20240625	5870	-27.09	20230904	4020	6.47	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
75	20240718	150751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-75	5	-1.73	566604235	132777	100.25	4340	4385	4250	5640	3040	4340	4267.32	1.90	-21018	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1947	16.16	0.92	12	0.29	264.00	4620.00	5870	20230904	-27.34	4020	20240625	6.09	5420	-21.31	20240104	4020	6.09	20240625	5870	-27.34	20230904	4020	6.09	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
76	20240718	140745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-80	5	-1.84	537305860	125903	95.06	4340	4385	4250	5640	3040	4340	4267.60	1.90	-20361	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1945	16.14	0.92	12	0.28	264.00	4620.00	5870	20230904	-27.43	4020	20240625	5.97	5420	-21.40	20240104	4020	5.97	20240625	5870	-27.43	20230904	4020	5.97	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
77	20240718	130746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-75	5	-1.73	459445135	107617	81.25	4340	4385	4250	5640	3040	4340	4269.25	1.90	-15447	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1947	16.16	0.92	12	0.24	264.00	4620.00	5870	20230904	-27.34	4020	20240625	6.09	5420	-21.31	20240104	4020	6.09	20240625	5870	-27.34	20230904	4020	6.09	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
78	20240718	120747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-85	5	-1.96	369435840	86472	65.29	4340	4385	4250	5640	3040	4340	4272.30	1.90	-12530	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1943	16.12	0.92	12	0.19	264.00	4620.00	5870	20230904	-27.51	4020	20240625	5.85	5420	-21.49	20240104	4020	5.85	20240625	5870	-27.51	20230904	4020	5.85	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
79	20240718	110752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-85	5	-1.96	329003875	76998	58.13	4340	4385	4250	5640	3040	4340	4272.87	1.90	-12489	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1943	16.12	0.92	12	0.17	264.00	4620.00	5870	20230904	-27.51	4020	20240625	5.85	5420	-21.49	20240104	4020	5.85	20240625	5870	-27.51	20230904	4020	5.85	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
80	20240718	100753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	-50	5	-1.15	242710220	56804	42.89	4340	4385	4250	5640	3040	4340	4272.74	1.90	-6819	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1959	16.25	0.93	12	0.12	264.00	4620.00	5870	20230904	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230904	4020	6.72	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
81	20240718	090753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	-50	5	-1.15	41410450	9617	7.26	4340	4385	4285	5640	3040	4340	4305.87	1.90	-7880	4466	4402	4366	4302	4266	4385	4285	228	1300	500	3210	5	1	45658277	1959	16.25	0.93	12	0.02	264.00	4620.00	5870	20230904	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230904	4020	6.72	20240625	2.07	N	123040	500	228 억	866726	N	N	0	N	N
82	20240717	160825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	0	3	0.00	578713215	132299	58.18	4350	4430	4330	5640	3040	4340	4374.31	1.93	-13806	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1982	16.44	0.94	12	0.29	264.00	4620.00	5870	20230904	-26.06	4020	20240625	7.96	5420	-19.93	20240104	4020	7.96	20240625	5870	-26.06	20230904	4020	7.96	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
83	20240717	150829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	15	2	0.35	537010100	122697	53.96	4350	4430	4330	5640	3040	4340	4376.72	1.93	-12731	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1988	16.50	0.94	12	0.27	264.00	4620.00	5870	20230904	-25.81	4020	20240625	8.33	5420	-19.65	20240104	4020	8.33	20240625	5870	-25.81	20230904	4020	8.33	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
84	20240717	140825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	40	2	0.92	442452435	101026	44.43	4350	4430	4330	5640	3040	4340	4379.59	1.93	-7972	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	2000	16.59	0.95	12	0.22	264.00	4620.00	5870	20230904	-25.38	4020	20240625	8.96	5420	-19.19	20240104	4020	8.96	20240625	5870	-25.38	20230904	4020	8.96	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
85	20240717	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	30	2	0.69	403479115	92124	40.51	4350	4430	4330	5640	3040	4340	4379.74	1.93	-5158	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1995	16.55	0.95	12	0.20	264.00	4620.00	5870	20230904	-25.55	4020	20240625	8.71	5420	-19.37	20240104	4020	8.71	20240625	5870	-25.55	20230904	4020	8.71	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
86	20240717	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	25	2	0.58	361007585	82403	36.24	4350	4430	4330	5640	3040	4340	4381.00	1.93	-2011	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1993	16.53	0.94	12	0.18	264.00	4620.00	5870	20230904	-25.64	4020	20240625	8.58	5420	-19.46	20240104	4020	8.58	20240625	5870	-25.64	20230904	4020	8.58	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
87	20240717	110826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	25	2	0.58	325394745	74237	32.65	4350	4430	4330	5640	3040	4340	4383.19	1.93	-2008	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1993	16.53	0.94	12	0.16	264.00	4620.00	5870	20230904	-25.64	4020	20240625	8.58	5420	-19.46	20240104	4020	8.58	20240625	5870	-25.64	20230904	4020	8.58	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
88	20240717	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	40	2	0.92	289641710	66060	29.05	4350	4430	4330	5640	3040	4340	4384.52	1.93	-1656	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	2000	16.59	0.95	12	0.14	264.00	4620.00	5870	20230904	-25.38	4020	20240625	8.96	5420	-19.19	20240104	4020	8.96	20240625	5870	-25.38	20230904	4020	8.96	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
89	20240717	090649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	5	2	0.12	36744210	8449	3.72	4350	4375	4330	5640	3040	4340	4348.94	1.93	-888	4420	4380	4345	4305	4270	4362	4287	228	1300	500	3210	5	1	45658277	1984	16.46	0.94	12	0.02	264.00	4620.00	5870	20230904	-25.98	4020	20240625	8.08	5420	-19.83	20240104	4020	8.08	20240625	5870	-25.98	20230904	4020	8.08	20240625	2.06	N	123040	500	228 억	880532	N	N	1	N	N
90	20240716	160827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-15	5	-0.34	977393200	225551	152.03	4355	4385	4310	5660	3050	4355	4333.35	1.86	31467	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1982	16.44	0.94	12	0.49	264.00	4620.00	5870	20230904	-26.06	4020	20240625	7.96	5420	-19.93	20240104	4020	7.96	20240625	5870	-26.06	20230904	4020	7.96	20240625	2.09	N	123040	500	228 억	849732	N	N	1	N	N
91	20240716	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-15	5	-0.34	940684425	217092	146.33	4355	4385	4310	5660	3050	4355	4333.11	1.86	33230	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1982	16.44	0.94	12	0.48	264.00	4620.00	5870	20230904	-26.06	4020	20240625	7.96	5420	-19.93	20240104	4020	7.96	20240625	5870	-26.06	20230904	4020	7.96	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
92	20240716	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	-10	5	-0.23	858149930	198060	133.50	4355	4385	4310	5660	3050	4355	4332.78	1.86	28032	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1984	16.46	0.94	12	0.43	264.00	4620.00	5870	20230904	-25.98	4020	20240625	8.08	5420	-19.83	20240104	4020	8.08	20240625	5870	-25.98	20230904	4020	8.08	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
93	20240716	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-35	5	-0.80	773345080	178462	120.29	4355	4385	4310	5660	3050	4355	4333.39	1.86	21956	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1972	16.36	0.94	12	0.39	264.00	4620.00	5870	20230904	-26.41	4020	20240625	7.46	5420	-20.30	20240104	4020	7.46	20240625	5870	-26.41	20230904	4020	7.46	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
94	20240716	120831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	-30	5	-0.69	671633590	154922	104.42	4355	4385	4310	5660	3050	4355	4335.30	1.86	18002	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1975	16.38	0.94	12	0.34	264.00	4620.00	5870	20230904	-26.32	4020	20240625	7.59	5420	-20.20	20240104	4020	7.59	20240625	5870	-26.32	20230904	4020	7.59	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
95	20240716	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	-30	5	-0.69	560424250	129188	87.08	4355	4385	4310	5660	3050	4355	4338.05	1.86	18438	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1975	16.38	0.94	12	0.28	264.00	4620.00	5870	20230904	-26.32	4020	20240625	7.59	5420	-20.20	20240104	4020	7.59	20240625	5870	-26.32	20230904	4020	7.59	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
96	20240716	100832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-15	5	-0.34	231821685	53255	35.90	4355	4385	4335	5660	3050	4355	4353.05	1.86	-6703	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1982	16.44	0.94	12	0.12	264.00	4620.00	5870	20230904	-26.06	4020	20240625	7.96	5420	-19.93	20240104	4020	7.96	20240625	5870	-26.06	20230904	4020	7.96	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
97	20240716	090830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	5	2	0.11	14905095	3421	2.31	4355	4375	4355	5660	3050	4355	4356.94	1.86	-2921	4438	4396	4368	4326	4298	4390	4320	228	1305	500	3220	5	1	45658277	1991	16.52	0.94	12	0.01	264.00	4620.00	5870	20230904	-25.72	4020	20240625	8.46	5420	-19.56	20240104	4020	8.46	20240625	5870	-25.72	20230904	4020	8.46	20240625	2.09	N	123040	500	228 억	849732	N	N	0	N	N
98	20240715	160817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	5	2	0.11	646202300	147797	71.22	4355	4410	4340	5650	3045	4350	4372.29	1.88	-8686	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1988	16.50	0.94	12	0.32	264.00	4620.00	5870	20230904	-25.81	4020	20240625	8.33	5420	-19.65	20240104	4020	8.33	20240625	5870	-25.81	20230904	4020	8.33	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
99	20240715	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	5	2	0.11	624885200	142899	68.86	4355	4410	4340	5650	3045	4350	4372.96	1.88	-8729	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1988	16.50	0.94	12	0.31	264.00	4620.00	5870	20230904	-25.81	4020	20240625	8.33	5420	-19.65	20240104	4020	8.33	20240625	5870	-25.81	20230904	4020	8.33	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
100	20240715	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	0	3	0.00	581961335	133039	64.11	4355	4410	4340	5650	3045	4350	4374.41	1.88	-9560	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1986	16.48	0.94	12	0.29	264.00	4620.00	5870	20230904	-25.89	4020	20240625	8.21	5420	-19.74	20240104	4020	8.21	20240625	5870	-25.89	20230904	4020	8.21	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
101	20240715	130823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	0	3	0.00	546455735	124866	60.17	4355	4410	4345	5650	3045	4350	4376.39	1.88	-10070	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1986	16.48	0.94	12	0.27	264.00	4620.00	5870	20230904	-25.89	4020	20240625	8.21	5420	-19.74	20240104	4020	8.21	20240625	5870	-25.89	20230904	4020	8.21	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
102	20240715	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	0	3	0.00	494925975	113017	54.46	4355	4410	4350	5650	3045	4350	4379.28	1.88	-12219	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1986	16.48	0.94	12	0.25	264.00	4620.00	5870	20230904	-25.89	4020	20240625	8.21	5420	-19.74	20240104	4020	8.21	20240625	5870	-25.89	20230904	4020	8.21	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
103	20240715	110821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	10	2	0.23	417297005	95220	45.89	4355	4410	4350	5650	3045	4350	4382.54	1.88	-9266	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1991	16.52	0.94	12	0.21	264.00	4620.00	5870	20230904	-25.72	4020	20240625	8.46	5420	-19.56	20240104	4020	8.46	20240625	5870	-25.72	20230904	4020	8.46	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
104	20240715	100822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	30	2	0.69	343106070	78224	37.70	4355	4410	4350	5650	3045	4350	4386.32	1.88	-1439	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	2000	16.59	0.95	12	0.17	264.00	4620.00	5870	20230904	-25.38	4020	20240625	8.96	5420	-19.19	20240104	4020	8.96	20240625	5870	-25.38	20230904	4020	8.96	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
105	20240715	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	25	2	0.57	74088515	16934	8.16	4355	4400	4350	5650	3045	4350	4375.51	1.88	-3353	4443	4396	4303	4256	4163	4420	4280	228	1300	500	3210	5	1	45658277	1998	16.57	0.95	12	0.04	264.00	4620.00	5870	20230904	-25.47	4020	20240625	8.83	5420	-19.28	20240104	4020	8.83	20240625	5870	-25.47	20230904	4020	8.83	20240625	2.10	N	123040	500	228 억	857929	N	N	0	N	N
106	20240712	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	110	2	2.59	887443195	206053	239.40	4240	4350	4210	5510	2970	4240	4306.77	1.73	69370	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1986	16.48	0.94	12	0.45	264.00	4620.00	5870	20230706	-25.89	4020	20240625	8.21	5420	-19.74	20240104	4020	8.21	20240625	5870	-25.89	20230904	4020	8.21	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
107	20240712	150821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	95	2	2.24	805048155	187078	217.36	4240	4345	4210	5510	2970	4240	4303.28	1.73	58936	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1979	16.42	0.94	12	0.41	264.00	4620.00	5870	20230706	-26.15	4020	20240625	7.84	5420	-20.02	20240104	4020	7.84	20240625	5870	-26.15	20230904	4020	7.84	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
108	20240712	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	65	2	1.53	729429720	169584	197.03	4240	4345	4210	5510	2970	4240	4301.29	1.73	50516	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1966	16.31	0.93	12	0.37	264.00	4620.00	5870	20230706	-26.66	4020	20240625	7.09	5420	-20.57	20240104	4020	7.09	20240625	5870	-26.66	20230904	4020	7.09	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
109	20240712	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	95	2	2.24	627154820	145875	169.49	4240	4345	4210	5510	2970	4240	4299.26	1.73	48657	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1979	16.42	0.94	12	0.32	264.00	4620.00	5870	20230706	-26.15	4020	20240625	7.84	5420	-20.02	20240104	4020	7.84	20240625	5870	-26.15	20230904	4020	7.84	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
110	20240712	120820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	85	2	2.00	592310680	137823	160.13	4240	4345	4210	5510	2970	4240	4297.62	1.73	45558	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1975	16.38	0.94	12	0.30	264.00	4620.00	5870	20230706	-26.32	4020	20240625	7.59	5420	-20.20	20240104	4020	7.59	20240625	5870	-26.32	20230904	4020	7.59	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
111	20240712	110816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	65	2	1.53	460220125	107318	124.69	4240	4325	4210	5510	2970	4240	4288.38	1.73	33822	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1966	16.31	0.93	12	0.24	264.00	4620.00	5870	20230706	-26.66	4020	20240625	7.09	5420	-20.57	20240104	4020	7.09	20240625	5870	-26.66	20230904	4020	7.09	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
112	20240712	100819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	35	2	0.83	311260120	72725	84.50	4240	4325	4210	5510	2970	4240	4279.96	1.73	24593	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1952	16.19	0.93	12	0.16	264.00	4620.00	5870	20230706	-27.17	4020	20240625	6.34	5420	-21.13	20240104	4020	6.34	20240625	5870	-27.17	20230904	4020	6.34	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
113	20240712	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	10	2	0.24	25624480	6048	7.03	4240	4260	4210	5510	2970	4240	4236.85	1.73	-269	4280	4260	4240	4220	4200	4250	4210	228	1270	500	3130	5	1	45658277	1940	16.10	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.60	4020	20240625	5.72	5420	-21.59	20240104	4020	5.72	20240625	5870	-27.60	20230904	4020	5.72	20240625	2.10	N	123040	500	228 억	789690	N	N	5	N	N
114	20240711	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	0	3	0.00	361421285	85361	90.33	4260	4260	4220	5510	2970	4240	4233.93	1.72	3722	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1936	16.06	0.92	12	0.19	264.00	4620.00	5870	20230706	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	2.08	N	123040	500	228 억	785968	N	N	5	N	N
115	20240711	150818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	-5	5	-0.12	328355065	77561	82.08	4260	4260	4220	5510	2970	4240	4233.51	1.72	3747	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1934	16.04	0.92	12	0.17	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230904	4020	5.35	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
116	20240711	140818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	0	3	0.00	291993850	68979	73.00	4260	4260	4220	5510	2970	4240	4233.08	1.72	2830	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1936	16.06	0.92	12	0.15	264.00	4620.00	5870	20230706	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
117	20240711	130817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-15	5	-0.35	236305120	55795	59.04	4260	4260	4220	5510	2970	4240	4235.24	1.72	2714	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1929	16.00	0.91	12	0.12	264.00	4620.00	5870	20230706	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230904	4020	5.10	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
118	20240711	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	-10	5	-0.24	170163855	40133	42.47	4260	4260	4230	5510	2970	4240	4240.00	1.72	2478	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1931	16.02	0.92	12	0.09	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
119	20240711	110814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	-5	5	-0.12	127607025	30077	31.83	4260	4260	4230	5510	2970	4240	4242.68	1.72	898	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1934	16.04	0.92	12	0.07	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230904	4020	5.35	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
120	20240711	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	0	3	0.00	74083085	17457	18.47	4260	4260	4230	5510	2970	4240	4243.75	1.72	514	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1936	16.06	0.92	12	0.04	264.00	4620.00	5870	20230706	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
121	20240711	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	10	2	0.24	24154585	5684	6.02	4260	4260	4240	5510	2970	4240	4249.58	1.72	-363	4310	4275	4240	4205	4170	4257	4187	228	1270	500	3130	5	1	45658277	1940	16.10	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.60	4020	20240625	5.72	5420	-21.59	20240104	4020	5.72	20240625	5870	-27.60	20230904	4020	5.72	20240625	2.08	N	123040	500	228 억	785968	N	N	3	N	N
122	20240710	160811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	20	2	0.47	393655195	93373	112.15	4275	4275	4205	5480	2955	4220	4215.94	1.72	1818	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1936	16.06	0.92	12	0.20	264.00	4620.00	5870	20230706	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	1.95	N	123040	500	228 억	784150	N	N	3	N	N
123	20240710	150813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	5	2	0.12	314182670	74563	89.56	4275	4275	4205	5480	2955	4220	4213.65	1.72	1099	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1929	16.00	0.91	12	0.16	264.00	4620.00	5870	20230706	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230904	4020	5.10	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
124	20240710	140812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	-10	5	-0.24	251682050	59729	71.74	4275	4275	4205	5480	2955	4220	4213.73	1.72	1697	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1922	15.95	0.91	12	0.13	264.00	4620.00	5870	20230706	-28.28	4020	20240625	4.73	5420	-22.32	20240104	4020	4.73	20240625	5870	-28.28	20230904	4020	4.73	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
125	20240710	130812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	0	3	0.00	218569800	51872	62.30	4275	4275	4205	5480	2955	4220	4213.64	1.72	1684	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1927	15.98	0.91	12	0.11	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230904	4020	4.98	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
126	20240710	120811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-5	5	-0.12	194342525	46122	55.40	4275	4275	4205	5480	2955	4220	4213.66	1.72	1506	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1924	15.97	0.91	12	0.10	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230904	4020	4.85	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
127	20240710	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-5	5	-0.12	164231990	38978	46.82	4275	4275	4205	5480	2955	4220	4213.45	1.72	566	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1924	15.97	0.91	12	0.09	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230904	4020	4.85	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
128	20240710	100808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	5	2	0.12	83786185	19884	23.88	4275	4275	4205	5480	2955	4220	4213.75	1.72	-98	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1929	16.00	0.91	12	0.04	264.00	4620.00	5870	20230706	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230904	4020	5.10	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
129	20240710	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	10	2	0.24	16927095	4014	4.82	4275	4275	4205	5480	2955	4220	4217.01	1.72	-116	4326	4272	4236	4182	4146	4300	4210	228	1260	500	3120	5	1	45658277	1931	16.02	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	1.95	N	123040	500	228 억	784150	N	N	6	N	N
130	20240709	160808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	0	3	0.00	344843640	81758	51.10	4210	4290	4200	5480	2955	4220	4217.85	1.74	-8499	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1927	15.98	0.91	12	0.18	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230904	4020	4.98	20240625	1.93	N	123040	500	228 억	792644	N	N	6	N	N
131	20240709	150811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-5	5	-0.12	326999100	77527	48.45	4210	4290	4200	5480	2955	4220	4217.87	1.74	-7992	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1924	15.97	0.91	12	0.17	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230904	4020	4.85	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
132	20240709	140811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-5	5	-0.12	306350975	72628	45.39	4210	4290	4200	5480	2955	4220	4218.08	1.74	-7732	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1924	15.97	0.91	12	0.16	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230904	4020	4.85	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
133	20240709	130814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	0	3	0.00	285732510	67735	42.33	4210	4290	4200	5480	2955	4220	4218.39	1.74	-7487	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1927	15.98	0.91	12	0.15	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230904	4020	4.98	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
134	20240709	120815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	15	2	0.36	277000005	65665	41.04	4210	4290	4200	5480	2955	4220	4218.38	1.74	-7365	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1934	16.04	0.92	12	0.14	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230904	4020	5.35	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
135	20240709	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	10	2	0.24	200965350	47593	29.75	4210	4290	4205	5480	2955	4220	4222.58	1.74	-6392	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1931	16.02	0.92	12	0.10	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
136	20240709	100812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	-15	5	-0.36	163247140	38656	24.16	4210	4290	4205	5480	2955	4220	4223.07	1.74	-5525	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1920	15.93	0.91	12	0.08	264.00	4620.00	5870	20230706	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230904	4020	4.60	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
137	20240709	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	10	2	0.24	27198525	6454	4.03	4210	4290	4210	5480	2955	4220	4214.21	1.74	3371	4413	4316	4258	4161	4103	4287	4132	228	1260	500	3120	5	1	45658277	1931	16.02	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	1.93	N	123040	500	228 억	792644	N	N	8	N	N
138	20240708	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-80	5	-1.86	682556255	159996	102.86	4310	4355	4200	5590	3010	4300	4266.08	1.74	-3744	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1927	15.98	0.91	12	0.35	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230904	4020	4.98	20240625	1.91	N	123040	500	228 억	796386	N	N	8	N	N
139	20240708	150806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	-70	5	-1.63	622189425	145710	93.68	4310	4355	4200	5590	3010	4300	4270.05	1.74	-2594	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1931	16.02	0.92	12	0.32	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230904	4020	5.22	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
140	20240708	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-60	5	-1.40	589809875	138068	88.76	4310	4355	4200	5590	3010	4300	4271.88	1.74	-2327	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1936	16.06	0.92	12	0.30	264.00	4620.00	5870	20230706	-27.77	4020	20240625	5.47	5420	-21.77	20240104	4020	5.47	20240625	5870	-27.77	20230904	4020	5.47	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
141	20240708	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-40	5	-0.93	528419670	123598	79.46	4310	4355	4200	5590	3010	4300	4275.31	1.74	-1788	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1945	16.14	0.92	12	0.27	264.00	4620.00	5870	20230706	-27.43	4020	20240625	5.97	5420	-21.40	20240104	4020	5.97	20240625	5870	-27.43	20230904	4020	5.97	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
142	20240708	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-40	5	-0.93	491750025	114988	73.92	4310	4355	4200	5590	3010	4300	4276.53	1.74	-1190	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1945	16.14	0.92	12	0.25	264.00	4620.00	5870	20230706	-27.43	4020	20240625	5.97	5420	-21.40	20240104	4020	5.97	20240625	5870	-27.43	20230904	4020	5.97	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
143	20240708	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-30	5	-0.70	462809910	108194	69.56	4310	4355	4200	5590	3010	4300	4277.59	1.74	192	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1950	16.17	0.92	12	0.24	264.00	4620.00	5870	20230706	-27.26	4020	20240625	6.22	5420	-21.22	20240104	4020	6.22	20240625	5870	-27.26	20230904	4020	6.22	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
144	20240708	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-35	5	-0.81	416413010	97299	62.55	4310	4355	4200	5590	3010	4300	4279.73	1.74	1292	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1947	16.16	0.92	12	0.21	264.00	4620.00	5870	20230706	-27.34	4020	20240625	6.09	5420	-21.31	20240104	4020	6.09	20240625	5870	-27.34	20230904	4020	6.09	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
145	20240708	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	35	2	0.81	78236665	18023	11.59	4310	4355	4310	5590	3010	4300	4340.93	1.74	582	4393	4346	4303	4256	4213	4370	4280	228	1290	500	3180	5	1	45658277	1979	16.42	0.94	12	0.04	264.00	4620.00	5870	20230706	-26.15	4020	20240625	7.84	5420	-20.02	20240104	4020	7.84	20240625	5870	-26.15	20230904	4020	7.84	20240625	1.91	N	123040	500	228 억	796386	N	N	6	N	N
146	20240705	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-10	5	-0.23	646610315	150316	89.18	4270	4350	4260	5600	3020	4310	4301.67	1.74	2681	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1963	16.29	0.93	12	0.33	264.00	4620.00	5870	20230706	-26.75	4020	20240625	6.97	5420	-20.66	20240104	4020	6.97	20240625	5870	-26.75	20230706	4020	6.97	20240625	1.92	N	123040	500	228 억	793477	N	N	6	N	N
147	20240705	150804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-45	5	-1.04	613450630	142561	84.58	4270	4350	4260	5600	3020	4310	4303.07	1.74	3803	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1947	16.16	0.92	12	0.31	264.00	4620.00	5870	20230706	-27.34	4020	20240625	6.09	5420	-21.31	20240104	4020	6.09	20240625	5870	-27.34	20230706	4020	6.09	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
148	20240705	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	-20	5	-0.46	561647770	130468	77.41	4270	4350	4260	5600	3020	4310	4304.87	1.74	6594	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1959	16.25	0.93	12	0.29	264.00	4620.00	5870	20230706	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230706	4020	6.72	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
149	20240705	130803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-40	5	-0.93	547931465	127269	75.51	4270	4350	4260	5600	3020	4310	4305.30	1.74	6957	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1950	16.17	0.92	12	0.28	264.00	4620.00	5870	20230706	-27.26	4020	20240625	6.22	5420	-21.22	20240104	4020	6.22	20240625	5870	-27.26	20230706	4020	6.22	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
150	20240705	120804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-10	5	-0.23	498931955	115835	68.73	4270	4350	4260	5600	3020	4310	4307.26	1.74	7853	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1963	16.29	0.93	12	0.25	264.00	4620.00	5870	20230706	-26.75	4020	20240625	6.97	5420	-20.66	20240104	4020	6.97	20240625	5870	-26.75	20230706	4020	6.97	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
151	20240705	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	0	3	0.00	426530630	99002	58.74	4270	4350	4260	5600	3020	4310	4308.30	1.74	7885	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1968	16.33	0.93	12	0.22	264.00	4620.00	5870	20230706	-26.58	4020	20240625	7.21	5420	-20.48	20240104	4020	7.21	20240625	5870	-26.58	20230706	4020	7.21	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
152	20240705	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-40	5	-0.93	126119305	29482	17.49	4270	4310	4260	5600	3020	4310	4277.84	1.74	54	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1950	16.17	0.92	12	0.06	264.00	4620.00	5870	20230706	-27.26	4020	20240625	6.22	5420	-21.22	20240104	4020	6.22	20240625	5870	-27.26	20230706	4020	6.22	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
153	20240705	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4280	-30	5	-0.70	29482070	6892	4.09	4270	4310	4270	5600	3020	4310	4277.72	1.74	2437	4440	4375	4270	4205	4100	4407	4237	228	1290	500	3180	5	1	45658277	1954	16.21	0.93	12	0.02	264.00	4620.00	5870	20230706	-27.09	4020	20240625	6.47	5420	-21.03	20240104	4020	6.47	20240625	5870	-27.09	20230706	4020	6.47	20240625	1.92	N	123040	500	228 억	793477	N	N	3	N	N
154	20240704	160758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	105	2	2.50	707462045	167213	145.29	4210	4335	4165	5460	2945	4205	4230.90	1.72	7252	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1968	16.33	0.93	12	0.37	264.00	4620.00	5870	20230706	-26.58	4020	20240625	7.21	5420	-20.48	20240104	4020	7.21	20240625	5870	-26.58	20230706	4020	7.21	20240625	1.93	N	123040	500	228 억	783204	N	N	3	N	N
155	20240704	150801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	85	2	2.02	563518865	133812	116.26	4210	4335	4165	5460	2945	4205	4211.27	1.72	5770	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1959	16.25	0.93	12	0.29	264.00	4620.00	5870	20230706	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230706	4020	6.72	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
156	20240704	140801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	20	2	0.48	399959625	95223	82.74	4210	4255	4165	5460	2945	4205	4200.24	1.72	6082	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1929	16.00	0.91	12	0.21	264.00	4620.00	5870	20230706	-28.02	4020	20240625	5.10	5420	-22.05	20240104	4020	5.10	20240625	5870	-28.02	20230706	4020	5.10	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
157	20240704	130801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-5	5	-0.12	270331115	64523	56.06	4210	4240	4165	5460	2945	4205	4189.69	1.72	1024	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1918	15.91	0.91	12	0.14	264.00	4620.00	5870	20230706	-28.45	4020	20240625	4.48	5420	-22.51	20240104	4020	4.48	20240625	5870	-28.45	20230706	4020	4.48	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
158	20240704	120801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4170	-35	5	-0.83	205177850	48914	42.50	4210	4240	4165	5460	2945	4205	4194.67	1.72	449	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1904	15.80	0.90	12	0.11	264.00	4620.00	5870	20230706	-28.96	4020	20240625	3.73	5420	-23.06	20240104	4020	3.73	20240625	5870	-28.96	20230706	4020	3.73	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
159	20240704	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	5	2	0.12	103007890	24473	21.26	4210	4240	4190	5460	2945	4205	4209.04	1.72	15	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1922	15.95	0.91	12	0.05	264.00	4620.00	5870	20230706	-28.28	4020	20240625	4.73	5420	-22.32	20240104	4020	4.73	20240625	5870	-28.28	20230706	4020	4.73	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
160	20240704	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	15	2	0.36	57642885	13670	11.88	4210	4240	4195	5460	2945	4205	4216.74	1.72	-7	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1927	15.98	0.91	12	0.03	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230706	4020	4.98	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
161	20240704	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	25	2	0.59	11958255	2824	2.45	4210	4240	4210	5460	2945	4205	4234.51	1.72	-1	4318	4261	4218	4161	4118	4240	4140	228	1255	500	3110	5	1	45658277	1931	16.02	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.94	4020	20240625	5.22	5420	-21.96	20240104	4020	5.22	20240625	5870	-27.94	20230706	4020	5.22	20240625	1.93	N	123040	500	228 억	783204	N	N	2	N	N
162	20240703	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	10	2	0.24	479205040	113791	50.50	4230	4275	4175	5450	2940	4195	4211.29	1.72	-2644	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1920	15.93	0.91	12	0.25	264.00	4620.00	5870	20230706	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230706	4020	4.60	20240625	1.98	N	123040	500	228 억	786089	N	N	2	N	N
163	20240703	150759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	10	2	0.24	434611890	103167	45.78	4230	4275	4175	5450	2940	4195	4212.70	1.72	-2525	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1920	15.93	0.91	12	0.23	264.00	4620.00	5870	20230706	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230706	4020	4.60	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
164	20240703	140759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	25	2	0.60	390618080	92710	41.14	4230	4275	4175	5450	2940	4195	4213.33	1.72	-2476	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1927	15.98	0.91	12	0.20	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230706	4020	4.98	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
165	20240703	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	10	2	0.24	337784045	80161	35.57	4230	4275	4175	5450	2940	4195	4213.82	1.72	-2427	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1920	15.93	0.91	12	0.18	264.00	4620.00	5870	20230706	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230706	4020	4.60	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
166	20240703	120757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	5	2	0.12	312282425	74096	32.88	4230	4275	4175	5450	2940	4195	4214.57	1.72	-2438	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1918	15.91	0.91	12	0.16	264.00	4620.00	5870	20230706	-28.45	4020	20240625	4.48	5420	-22.51	20240104	4020	4.48	20240625	5870	-28.45	20230706	4020	4.48	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
167	20240703	110800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	-5	5	-0.12	246148780	58367	25.90	4230	4275	4175	5450	2940	4195	4217.26	1.72	-4475	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1913	15.87	0.91	12	0.13	264.00	4620.00	5870	20230706	-28.62	4020	20240625	4.23	5420	-22.69	20240104	4020	4.23	20240625	5870	-28.62	20230706	4020	4.23	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
168	20240703	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	40	2	0.95	132416295	31199	13.85	4230	4275	4220	5450	2940	4195	4244.25	1.72	-4568	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1934	16.04	0.92	12	0.07	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230706	4020	5.35	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
169	20240703	090757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	40	2	0.95	16046520	3791	1.68	4230	4250	4225	5450	2940	4195	4232.79	1.72	-534	4371	4282	4236	4147	4101	4260	4125	228	1255	500	3100	5	1	45658277	1934	16.04	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230706	4020	5.35	20240625	1.98	N	123040	500	228 억	786089	N	N	4	N	N
170	20240702	160755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4195	-90	5	-2.10	948500550	225040	144.35	4325	4325	4190	5570	3000	4285	4214.81	1.73	-6588	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1915	15.89	0.91	12	0.49	264.00	4620.00	5870	20230706	-28.53	4020	20240625	4.35	5420	-22.60	20240104	4020	4.35	20240625	5870	-28.53	20230706	4020	4.35	20240625	1.99	N	123040	500	228 억	791272	N	N	4	N	N
171	20240702	150756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	-80	5	-1.87	924566495	219338	140.70	4325	4325	4190	5570	3000	4285	4215.26	1.73	-6196	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1920	15.93	0.91	12	0.48	264.00	4620.00	5870	20230706	-28.36	4020	20240625	4.60	5420	-22.42	20240104	4020	4.60	20240625	5870	-28.36	20230706	4020	4.60	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
172	20240702	140757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-70	5	-1.63	846182405	200687	128.73	4325	4325	4190	5570	3000	4285	4216.43	1.73	-8370	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1924	15.97	0.91	12	0.44	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230706	4020	4.85	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
173	20240702	130756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-70	5	-1.63	813796460	193011	123.81	4325	4325	4190	5570	3000	4285	4216.32	1.73	-8042	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1924	15.97	0.91	12	0.42	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230706	4020	4.85	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
174	20240702	120757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-65	5	-1.52	633166785	150053	96.25	4325	4325	4190	5570	3000	4285	4219.62	1.73	-7876	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1927	15.98	0.91	12	0.33	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230706	4020	4.98	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
175	20240702	110756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-65	5	-1.52	525978695	124610	79.93	4325	4325	4190	5570	3000	4285	4221.00	1.73	-22965	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1927	15.98	0.91	12	0.27	264.00	4620.00	5870	20230706	-28.11	4020	20240625	4.98	5420	-22.14	20240104	4020	4.98	20240625	5870	-28.11	20230706	4020	4.98	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
176	20240702	100756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-85	5	-1.98	467596650	110723	71.02	4325	4325	4190	5570	3000	4285	4223.12	1.73	-20766	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1918	15.91	0.91	12	0.24	264.00	4620.00	5870	20230706	-28.45	4020	20240625	4.48	5420	-22.51	20240104	4020	4.48	20240625	5870	-28.45	20230706	4020	4.48	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
177	20240702	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-35	5	-0.82	36393365	8538	5.48	4325	4325	4250	5570	3000	4285	4262.52	1.73	-4998	4388	4336	4293	4241	4198	4315	4220	228	1285	500	3170	5	1	45658277	1940	16.10	0.92	12	0.02	264.00	4620.00	5870	20230706	-27.60	4020	20240625	5.72	5420	-21.59	20240104	4020	5.72	20240625	5870	-27.60	20230706	4020	5.72	20240625	1.99	N	123040	500	228 억	791272	N	N	6	N	N
178	20240701	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4285	-20	5	-0.46	657088460	153126	150.54	4305	4345	4250	5590	3015	4305	4291.16	1.72	4422	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1956	16.23	0.93	12	0.34	264.00	4620.00	5870	20230706	-27.00	4020	20240625	6.59	5420	-20.94	20240104	4020	6.59	20240625	5870	-27.00	20230706	4020	6.59	20240625	1.98	N	123040	500	228 억	786850	N	N	6	N	N
179	20240701	150755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-35	5	-0.81	559752495	130353	128.15	4305	4345	4250	5590	3015	4305	4294.13	1.72	4557	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1950	16.17	0.92	12	0.29	264.00	4620.00	5870	20230706	-27.26	4020	20240625	6.22	5420	-21.22	20240104	4020	6.22	20240625	5870	-27.26	20230706	4020	6.22	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
180	20240701	140754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	-30	5	-0.70	498026640	115912	113.95	4305	4345	4250	5590	3015	4305	4296.59	1.72	4363	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1952	16.19	0.93	12	0.25	264.00	4620.00	5870	20230706	-27.17	4020	20240625	6.34	5420	-21.13	20240104	4020	6.34	20240625	5870	-27.17	20230706	4020	6.34	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
181	20240701	130754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4295	-10	5	-0.23	413948275	96225	94.60	4305	4345	4250	5590	3015	4305	4301.88	1.72	1202	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1961	16.27	0.93	12	0.21	264.00	4620.00	5870	20230706	-26.83	4020	20240625	6.84	5420	-20.76	20240104	4020	6.84	20240625	5870	-26.83	20230706	4020	6.84	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
182	20240701	120755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-5	5	-0.12	287929185	66758	65.63	4305	4345	4290	5590	3015	4305	4313.03	1.72	-3568	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1963	16.29	0.93	12	0.15	264.00	4620.00	5870	20230706	-26.75	4020	20240625	6.97	5420	-20.66	20240104	4020	6.97	20240625	5870	-26.75	20230706	4020	6.97	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
183	20240701	110753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	20	2	0.46	177390455	41061	40.37	4305	4345	4300	5590	3015	4305	4320.17	1.72	-4207	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1975	16.38	0.94	12	0.09	264.00	4620.00	5870	20230706	-26.32	4020	20240625	7.59	5420	-20.20	20240104	4020	7.59	20240625	5870	-26.32	20230706	4020	7.59	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
184	20240701	100752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	30	2	0.70	92583200	21458	21.09	4305	4335	4300	5590	3015	4305	4314.62	1.72	-4336	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1979	16.42	0.94	12	0.05	264.00	4620.00	5870	20230706	-26.15	4020	20240625	7.84	5420	-20.02	20240104	4020	7.84	20240625	5870	-26.15	20230706	4020	7.84	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N
185	20240701	090751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	25	2	0.58	8499255	1973	1.94	4305	4335	4300	5590	3015	4305	4307.78	1.72	-244	4475	4390	4335	4250	4195	4362	4222	228	1285	500	3180	5	1	45658277	1977	16.40	0.94	12	0.00	264.00	4620.00	5870	20230706	-26.24	4020	20240625	7.71	5420	-20.11	20240104	4020	7.71	20240625	5870	-26.24	20230706	4020	7.71	20240625	1.98	N	123040	500	228 억	786850	N	N	9	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History