KissMeData/170030/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160918	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6530	30	2	0.46	372515540	57442	182.97	6510	6670	6430	8450	4550	6500	6485.07	2.25	4007	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	1002	7.64	0.69	12	0.37	855.00	9486.00	8850	20230817	-26.21	6430	20240731	1.56	8720	-25.11	20240115	6430	1.56	20240731	8850	-26.21	20230817	6430	1.56	20240731	4.94	N	170030	500	76 억	345242	N	N	N	N
3	20240731	150931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6540	40	2	0.62	369090860	56915	181.29	6510	6670	6430	8450	4550	6500	6484.95	2.25	4227	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	1003	7.65	0.69	12	0.37	855.00	9486.00	8850	20230817	-26.10	6430	20240731	1.71	8720	-25.00	20240115	6430	1.71	20240731	8850	-26.10	20230817	6430	1.71	20240731	4.94	N	170030	500	76 억	345242	N	N	N	N
4	20240731	140930	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6480	-20	5	-0.31	275551430	42423	135.13	6510	6670	6430	8450	4550	6500	6495.33	2.25	973	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	994	7.58	0.68	12	0.28	855.00	9486.00	8850	20230817	-26.78	6430	20240731	0.78	8720	-25.69	20240115	6430	0.78	20240731	8850	-26.78	20230817	6430	0.78	20240731	4.94	N	170030	500	76 억	345242	N	N	N	N
5	20240731	130926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6480	-20	5	-0.31	205974690	31663	100.85	6510	6670	6460	8450	4550	6500	6505.22	2.25	655	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	994	7.58	0.68	12	0.21	855.00	9486.00	8850	20230817	-26.78	6450	20240719	0.47	8720	-25.69	20240115	6450	0.47	20240719	8850	-26.78	20230817	6450	0.47	20240719	4.94	N	170030	500	76 억	345242	N	N	N	N
6	20240731	120927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6510	10	2	0.15	186989880	28737	91.53	6510	6670	6460	8450	4550	6500	6506.94	2.25	906	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	999	7.61	0.69	12	0.19	855.00	9486.00	8850	20230817	-26.44	6450	20240719	0.93	8720	-25.34	20240115	6450	0.93	20240719	8850	-26.44	20230817	6450	0.93	20240719	4.94	N	170030	500	76 억	345242	N	N	N	N
7	20240731	110929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6480	-20	5	-0.31	174433740	26804	85.38	6510	6670	6460	8450	4550	6500	6507.75	2.25	188	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	994	7.58	0.68	12	0.17	855.00	9486.00	8850	20230817	-26.78	6450	20240719	0.47	8720	-25.69	20240115	6450	0.47	20240719	8850	-26.78	20230817	6450	0.47	20240719	4.94	N	170030	500	76 억	345242	N	N	N	N
8	20240731	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6530	30	2	0.46	110112600	16876	53.75	6510	6670	6480	8450	4550	6500	6524.80	2.25	327	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	1002	7.64	0.69	12	0.11	855.00	9486.00	8850	20230817	-26.21	6450	20240719	1.24	8720	-25.11	20240115	6450	1.24	20240719	8850	-26.21	20230817	6450	1.24	20240719	4.94	N	170030	500	76 억	345242	N	N	N	N
9	20240731	090923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	40	2	0.62	3867200	594	1.89	6510	6540	6500	8450	4550	6500	6510.44	2.25	16	6713	6606	6553	6446	6393	6580	6420	77	1950	500	4810	10	1	15340000	1003	7.65	0.69	12	0.00	855.00	9486.00	8850	20230817	-26.10	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	4.94	N	170030	500	76 억	345242	N	N	N	N
10	20240730	160902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6500	-120	5	-1.81	203316180	31061	84.55	6620	6660	6500	8600	4640	6620	6545.85	2.31	-9346	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	997	7.60	0.69	12	0.20	855.00	9486.00	8850	20230817	-26.55	6450	20240719	0.78	8720	-25.46	20240115	6450	0.78	20240719	8850	-26.55	20230817	6450	0.78	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
11	20240730	150919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6520	-100	5	-1.51	190423180	29078	79.15	6620	6660	6500	8600	4640	6620	6548.70	2.31	-9123	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1000	7.63	0.69	12	0.19	855.00	9486.00	8850	20230817	-26.33	6450	20240719	1.09	8720	-25.23	20240115	6450	1.09	20240719	8850	-26.33	20230817	6450	1.09	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
12	20240730	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-80	5	-1.21	140510780	21421	58.31	6620	6660	6530	8600	4640	6620	6559.49	2.31	-5703	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1003	7.65	0.69	12	0.14	855.00	9486.00	8850	20230817	-26.10	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
13	20240730	130913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-60	5	-0.91	95011470	14466	39.38	6620	6660	6540	8600	4640	6620	6567.92	2.31	-3013	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1006	7.67	0.69	12	0.09	855.00	9486.00	8850	20230817	-25.88	6450	20240719	1.71	8720	-24.77	20240115	6450	1.71	20240719	8850	-25.88	20230817	6450	1.71	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
14	20240730	120906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-70	5	-1.06	88647510	13494	36.73	6620	6660	6540	8600	4640	6620	6569.40	2.31	-2531	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1005	7.66	0.69	12	0.09	855.00	9486.00	8850	20230817	-25.99	6450	20240719	1.55	8720	-24.89	20240115	6450	1.55	20240719	8850	-25.99	20230817	6450	1.55	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
15	20240730	110912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-80	5	-1.21	75909960	11553	31.45	6620	6660	6540	8600	4640	6620	6570.58	2.31	-1238	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1003	7.65	0.69	12	0.08	855.00	9486.00	8850	20230817	-26.10	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
16	20240730	100918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-40	5	-0.60	34510540	5228	14.23	6620	6660	6540	8600	4640	6620	6601.10	2.31	-815	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1009	7.70	0.69	12	0.03	855.00	9486.00	8850	20230817	-25.65	6450	20240719	2.02	8720	-24.54	20240115	6450	2.02	20240719	8850	-25.65	20230817	6450	2.02	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
17	20240730	090922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	30	2	0.45	13774640	2087	5.68	6620	6660	6560	8600	4640	6620	6600.21	2.31	169	6786	6702	6616	6532	6446	6745	6575	77	1980	500	4890	10	1	15340000	1020	7.78	0.70	12	0.01	855.00	9486.00	8850	20230817	-24.86	6450	20240719	3.10	8720	-23.74	20240115	6450	3.10	20240719	8850	-24.86	20230817	6450	3.10	20240719	5.02	N	170030	500	76 억	354588	N	N	N	N
18	20240729	160901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	80	2	1.22	242528640	36716	109.39	6540	6700	6530	8500	4580	6540	6605.71	2.29	3519	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1016	7.74	0.70	12	0.24	855.00	9486.00	8850	20230817	-25.20	6450	20240719	2.64	8720	-24.08	20240115	6450	2.64	20240719	8850	-25.20	20230817	6450	2.64	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
19	20240729	150916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6650	110	2	1.68	227100800	34390	102.46	6540	6700	6530	8500	4580	6540	6603.87	2.29	2554	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1020	7.78	0.70	12	0.22	855.00	9486.00	8850	20230817	-24.86	6450	20240719	3.10	8720	-23.74	20240115	6450	3.10	20240719	8850	-24.86	20230817	6450	3.10	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
20	20240729	140920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	140	2	2.14	179800840	27293	81.32	6540	6680	6530	8500	4580	6540	6587.98	2.29	3876	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1025	7.81	0.70	12	0.18	855.00	9486.00	8850	20230817	-24.52	6450	20240719	3.57	8720	-23.39	20240115	6450	3.57	20240719	8850	-24.52	20230817	6450	3.57	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
21	20240729	130919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	70	2	1.07	120116830	18313	54.56	6540	6610	6530	8500	4580	6540	6559.21	2.29	4792	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1014	7.73	0.70	12	0.12	855.00	9486.00	8850	20230817	-25.31	6450	20240719	2.48	8720	-24.20	20240115	6450	2.48	20240719	8850	-25.31	20230817	6450	2.48	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
22	20240729	120916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	30	2	0.46	106638500	16268	48.47	6540	6600	6530	8500	4580	6540	6555.20	2.29	4794	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1008	7.68	0.69	12	0.11	855.00	9486.00	8850	20230817	-25.76	6450	20240719	1.86	8720	-24.66	20240115	6450	1.86	20240719	8850	-25.76	20230817	6450	1.86	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
23	20240729	110908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	30	2	0.46	90367330	13790	41.09	6540	6600	6530	8500	4580	6540	6553.20	2.29	5119	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1008	7.68	0.69	12	0.09	855.00	9486.00	8850	20230817	-25.76	6450	20240719	1.86	8720	-24.66	20240115	6450	1.86	20240719	8850	-25.76	20230817	6450	1.86	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
24	20240729	100905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	40	2	0.61	75512560	11527	34.34	6540	6600	6530	8500	4580	6540	6551.02	2.29	4594	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1009	7.70	0.69	12	0.08	855.00	9486.00	8850	20230817	-25.65	6450	20240719	2.02	8720	-24.54	20240115	6450	2.02	20240719	8850	-25.65	20230817	6450	2.02	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
25	20240729	090905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	0	3	0.00	13193940	2016	6.01	6540	6600	6530	8500	4580	6540	6544.85	2.29	273	6646	6592	6546	6492	6446	6590	6490	77	1960	500	4830	10	1	15340000	1003	7.65	0.69	12	0.01	855.00	9486.00	8850	20230817	-26.10	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.07	N	170030	500	76 억	350961	N	N	N	N
26	20240726	160852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-60	5	-0.91	216470090	33145	57.54	6540	6600	6500	8580	4620	6600	6531.00	2.26	4451	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1003	7.65	0.69	12	0.22	855.00	9486.00	8990	20230720	-27.25	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
27	20240726	150900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-50	5	-0.76	203935840	31229	54.21	6540	6600	6500	8580	4620	6600	6530.34	2.26	4580	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1005	7.66	0.69	12	0.20	855.00	9486.00	8990	20230720	-27.14	6450	20240719	1.55	8720	-24.89	20240115	6450	1.55	20240719	8850	-25.99	20230817	6450	1.55	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
28	20240726	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-50	5	-0.76	194360230	29766	51.67	6540	6600	6500	8580	4620	6600	6529.61	2.26	4579	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1005	7.66	0.69	12	0.19	855.00	9486.00	8990	20230720	-27.14	6450	20240719	1.55	8720	-24.89	20240115	6450	1.55	20240719	8850	-25.99	20230817	6450	1.55	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
29	20240726	130903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-50	5	-0.76	160379070	24567	42.65	6540	6600	6500	8580	4620	6600	6528.23	2.26	5591	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1005	7.66	0.69	12	0.16	855.00	9486.00	8990	20230720	-27.14	6450	20240719	1.55	8720	-24.89	20240115	6450	1.55	20240719	8850	-25.99	20230817	6450	1.55	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
30	20240726	120905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-40	5	-0.61	145665630	22320	38.75	6540	6600	6500	8580	4620	6600	6526.24	2.26	4870	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1006	7.67	0.69	12	0.15	855.00	9486.00	8990	20230720	-27.03	6450	20240719	1.71	8720	-24.77	20240115	6450	1.71	20240719	8850	-25.88	20230817	6450	1.71	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
31	20240726	110907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-60	5	-0.91	134150300	20562	35.69	6540	6600	6500	8580	4620	6600	6524.19	2.26	4282	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1003	7.65	0.69	12	0.13	855.00	9486.00	8990	20230720	-27.25	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
32	20240726	100900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6540	-60	5	-0.91	99943460	15321	26.60	6540	6600	6500	8580	4620	6600	6523.30	2.26	2876	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1003	7.65	0.69	12	0.10	855.00	9486.00	8990	20230720	-27.25	6450	20240719	1.40	8720	-25.00	20240115	6450	1.40	20240719	8850	-26.10	20230817	6450	1.40	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
33	20240726	090857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	-30	5	-0.45	5501720	839	1.46	6540	6600	6540	8580	4620	6600	6557.47	2.26	112	6720	6660	6580	6520	6440	6690	6550	77	1980	500	4880	10	1	15340000	1008	7.68	0.69	12	0.01	855.00	9486.00	8990	20230720	-26.92	6450	20240719	1.86	8720	-24.66	20240115	6450	1.86	20240719	8850	-25.76	20230817	6450	1.86	20240719	5.10	N	170030	500	76 억	346483	N	N	N	N
34	20240725	160857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-60	5	-0.90	377841750	57504	259.19	6580	6640	6500	8650	4670	6660	6570.65	2.30	-5748	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1012	7.72	0.70	12	0.37	855.00	9486.00	9100	20230719	-27.47	6450	20240719	2.33	8720	-24.31	20240115	6450	2.33	20240719	8850	-25.42	20230817	6450	2.33	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
35	20240725	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	-50	5	-0.75	360247160	54833	247.15	6580	6640	6500	8650	4670	6660	6569.90	2.30	-5695	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1014	7.73	0.70	12	0.36	855.00	9486.00	9100	20230719	-27.36	6450	20240719	2.48	8720	-24.20	20240115	6450	2.48	20240719	8850	-25.31	20230817	6450	2.48	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
36	20240725	140906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	-40	5	-0.60	346254930	52720	237.63	6580	6640	6500	8650	4670	6660	6567.81	2.30	-5847	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1016	7.74	0.70	12	0.34	855.00	9486.00	9100	20230719	-27.25	6450	20240719	2.64	8720	-24.08	20240115	6450	2.64	20240719	8850	-25.20	20230817	6450	2.64	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
37	20240725	130858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	-50	5	-0.75	315656850	48092	216.77	6580	6640	6500	8650	4670	6660	6563.60	2.30	-6688	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1014	7.73	0.70	12	0.31	855.00	9486.00	9100	20230719	-27.36	6450	20240719	2.48	8720	-24.20	20240115	6450	2.48	20240719	8850	-25.31	20230817	6450	2.48	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
38	20240725	120905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	-90	5	-1.35	295596210	45044	203.03	6580	6640	6500	8650	4670	6660	6562.39	2.30	-6429	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1008	7.68	0.69	12	0.29	855.00	9486.00	9100	20230719	-27.80	6450	20240719	1.86	8720	-24.66	20240115	6450	1.86	20240719	8850	-25.76	20230817	6450	1.86	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
39	20240725	110901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-110	5	-1.65	256908680	39178	176.59	6580	6640	6500	8650	4670	6660	6557.47	2.30	-6838	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1005	7.66	0.69	12	0.26	855.00	9486.00	9100	20230719	-28.02	6450	20240719	1.55	8720	-24.89	20240115	6450	1.55	20240719	8850	-25.99	20230817	6450	1.55	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
40	20240725	100856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6520	-140	5	-2.10	199575960	30382	136.94	6580	6640	6520	8650	4670	6660	6568.89	2.30	-6545	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1000	7.63	0.69	12	0.20	855.00	9486.00	9100	20230719	-28.35	6450	20240719	1.09	8720	-25.23	20240115	6450	1.09	20240719	8850	-26.33	20230817	6450	1.09	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
41	20240725	090853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-60	5	-0.90	11454110	1735	7.82	6580	6640	6580	8650	4670	6660	6601.79	2.30	-16	6780	6720	6640	6580	6500	6750	6610	77	1990	500	4920	10	1	15340000	1012	7.72	0.70	12	0.01	855.00	9486.00	9100	20230719	-27.47	6450	20240719	2.33	8720	-24.31	20240115	6450	2.33	20240719	8850	-25.42	20230817	6450	2.33	20240719	5.19	N	170030	500	76 억	352259	N	N	N	N
42	20240724	160852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6660	-20	5	-0.30	142303460	21436	43.89	6560	6700	6560	8680	4680	6680	6638.53	2.29	926	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1022	7.79	0.70	12	0.14	855.00	9486.00	9270	20230718	-28.16	6450	20240719	3.26	8720	-23.62	20240115	6450	3.26	20240719	8850	-24.75	20230817	6450	3.26	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
43	20240724	150905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6660	-20	5	-0.30	131101620	19754	40.44	6560	6700	6560	8680	4680	6680	6636.71	2.29	1083	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1022	7.79	0.70	12	0.13	855.00	9486.00	9270	20230718	-28.16	6450	20240719	3.26	8720	-23.62	20240115	6450	3.26	20240719	8850	-24.75	20230817	6450	3.26	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
44	20240724	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-40	5	-0.60	119453190	18000	36.85	6560	6700	6560	8680	4680	6680	6636.29	2.29	853	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1019	7.77	0.70	12	0.12	855.00	9486.00	9270	20230718	-28.37	6450	20240719	2.95	8720	-23.85	20240115	6450	2.95	20240719	8850	-24.97	20230817	6450	2.95	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
45	20240724	130905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6660	-20	5	-0.30	105039640	15833	32.42	6560	6700	6560	8680	4680	6680	6634.22	2.29	1204	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1022	7.79	0.70	12	0.10	855.00	9486.00	9270	20230718	-28.16	6450	20240719	3.26	8720	-23.62	20240115	6450	3.26	20240719	8850	-24.75	20230817	6450	3.26	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
46	20240724	120903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	10	2	0.15	87735940	13241	27.11	6560	6700	6560	8680	4680	6680	6626.08	2.29	1613	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1026	7.82	0.71	12	0.09	855.00	9486.00	9270	20230718	-27.83	6450	20240719	3.72	8720	-23.28	20240115	6450	3.72	20240719	8850	-24.41	20230817	6450	3.72	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
47	20240724	110900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6670	-10	5	-0.15	74283420	11225	22.98	6560	6690	6560	8680	4680	6680	6617.68	2.29	2211	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1023	7.80	0.70	12	0.07	855.00	9486.00	9270	20230718	-28.05	6450	20240719	3.41	8720	-23.51	20240115	6450	3.41	20240719	8850	-24.63	20230817	6450	3.41	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
48	20240724	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-40	5	-0.60	63848730	9660	19.78	6560	6690	6560	8680	4680	6680	6609.60	2.29	1875	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1019	7.77	0.70	12	0.06	855.00	9486.00	9270	20230718	-28.37	6450	20240719	2.95	8720	-23.85	20240115	6450	2.95	20240719	8850	-24.97	20230817	6450	2.95	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
49	20240724	090853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6590	-90	5	-1.35	34570390	5256	10.76	6560	6680	6560	8680	4680	6680	6577.32	2.29	1336	6826	6752	6686	6612	6546	6790	6650	77	2000	500	4940	10	1	15340000	1011	7.71	0.69	12	0.03	855.00	9486.00	9270	20230718	-28.91	6450	20240719	2.17	8720	-24.43	20240115	6450	2.17	20240719	8850	-25.54	20230817	6450	2.17	20240719	5.24	N	170030	500	76 억	351323	N	N	N	N
50	20240723	160848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	40	2	0.60	321716070	48115	66.72	6620	6760	6620	8630	4650	6640	6686.41	2.27	3128	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1025	7.81	0.70	12	0.31	855.00	9486.00	9270	20230718	-27.94	6450	20240719	3.57	8720	-23.39	20240115	6450	3.57	20240719	8850	-24.52	20230817	6450	3.57	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
51	20240723	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	50	2	0.75	305938200	45754	63.45	6620	6760	6620	8630	4650	6640	6686.59	2.27	3050	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1026	7.82	0.71	12	0.30	855.00	9486.00	9270	20230718	-27.83	6450	20240719	3.72	8720	-23.28	20240115	6450	3.72	20240719	8850	-24.41	20230817	6450	3.72	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
52	20240723	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6740	100	2	1.51	260002900	38886	53.93	6620	6760	6620	8630	4650	6640	6686.29	2.27	1800	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1034	7.88	0.71	12	0.25	855.00	9486.00	9270	20230718	-27.29	6450	20240719	4.50	8720	-22.71	20240115	6450	4.50	20240719	8850	-23.84	20230817	6450	4.50	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
53	20240723	130847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	90	2	1.36	244597420	36595	50.75	6620	6760	6620	8630	4650	6640	6683.90	2.27	1702	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1032	7.87	0.71	12	0.24	855.00	9486.00	9270	20230718	-27.40	6450	20240719	4.34	8720	-22.82	20240115	6450	4.34	20240719	8850	-23.95	20230817	6450	4.34	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
54	20240723	120852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	70	2	1.05	221401740	33152	45.97	6620	6750	6620	8630	4650	6640	6678.38	2.27	2724	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1029	7.85	0.71	12	0.22	855.00	9486.00	9270	20230718	-27.62	6450	20240719	4.03	8720	-23.05	20240115	6450	4.03	20240719	8850	-24.18	20230817	6450	4.03	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
55	20240723	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6680	40	2	0.60	204074810	30569	42.39	6620	6750	6620	8630	4650	6640	6675.87	2.27	555	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1025	7.81	0.70	12	0.20	855.00	9486.00	9270	20230718	-27.94	6450	20240719	3.57	8720	-23.39	20240115	6450	3.57	20240719	8850	-24.52	20230817	6450	3.57	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
56	20240723	100850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	70	2	1.05	173713520	26035	36.10	6620	6750	6620	8630	4650	6640	6672.31	2.27	1105	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1029	7.85	0.71	12	0.17	855.00	9486.00	9270	20230718	-27.62	6450	20240719	4.03	8720	-23.05	20240115	6450	4.03	20240719	8850	-24.18	20230817	6450	4.03	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
57	20240723	090858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6690	50	2	0.75	86241630	13010	18.04	6620	6710	6620	8630	4650	6640	6628.87	2.27	2515	6846	6742	6636	6532	6426	6795	6585	77	1990	500	4910	10	1	15340000	1026	7.82	0.71	12	0.08	855.00	9486.00	9270	20230718	-27.83	6450	20240719	3.72	8720	-23.28	20240115	6450	3.72	20240719	8850	-24.41	20230817	6450	3.72	20240719	5.28	N	170030	500	76 억	348182	N	N	N	N
58	20240722	160844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-110	5	-1.63	468602490	70865	55.21	6530	6740	6530	8770	4730	6750	6612.56	2.17	14906	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1019	7.77	0.70	12	0.46	855.00	9486.00	9280	20230714	-28.45	6450	20240719	2.95	8720	-23.85	20240115	6450	2.95	20240719	8850	-24.97	20230817	6450	2.95	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
59	20240722	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	-120	5	-1.78	447775520	67714	52.75	6530	6740	6530	8770	4730	6750	6612.75	2.17	14077	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1017	7.75	0.70	12	0.44	855.00	9486.00	9280	20230714	-28.56	6450	20240719	2.79	8720	-23.97	20240115	6450	2.79	20240719	8850	-25.08	20230817	6450	2.79	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
60	20240722	140857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	-130	5	-1.93	410437510	62066	48.35	6530	6740	6530	8770	4730	6750	6612.92	2.17	10267	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1016	7.74	0.70	12	0.40	855.00	9486.00	9280	20230714	-28.66	6450	20240719	2.64	8720	-24.08	20240115	6450	2.64	20240719	8850	-25.20	20230817	6450	2.64	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
61	20240722	130852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	-120	5	-1.78	364041580	55044	42.88	6530	6740	6530	8770	4730	6750	6613.65	2.17	5988	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1017	7.75	0.70	12	0.36	855.00	9486.00	9280	20230714	-28.56	6450	20240719	2.79	8720	-23.97	20240115	6450	2.79	20240719	8850	-25.08	20230817	6450	2.79	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
62	20240722	120849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	-120	5	-1.78	302130990	45694	35.60	6530	6740	6530	8770	4730	6750	6612.05	2.17	5666	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1017	7.75	0.70	12	0.30	855.00	9486.00	9280	20230714	-28.56	6450	20240719	2.79	8720	-23.97	20240115	6450	2.79	20240719	8850	-25.08	20230817	6450	2.79	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
63	20240722	110848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-170	5	-2.52	270580740	40932	31.89	6530	6740	6530	8770	4730	6750	6610.49	2.17	5187	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1009	7.70	0.69	12	0.27	855.00	9486.00	9280	20230714	-29.09	6450	20240719	2.02	8720	-24.54	20240115	6450	2.02	20240719	8850	-25.65	20230817	6450	2.02	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
64	20240722	100850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	-110	5	-1.63	108919990	16384	12.76	6530	6740	6530	8770	4730	6750	6647.95	2.17	-180	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1019	7.77	0.70	12	0.11	855.00	9486.00	9280	20230714	-28.45	6450	20240719	2.95	8720	-23.85	20240115	6450	2.95	20240719	8850	-24.97	20230817	6450	2.95	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
65	20240722	090851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	-20	5	-0.30	31129300	4722	3.68	6530	6740	6530	8770	4730	6750	6592.40	2.17	-934	7230	6990	6720	6480	6210	6855	6345	77	2020	500	4990	10	1	15340000	1032	7.87	0.71	12	0.03	855.00	9486.00	9280	20230714	-27.48	6450	20240719	4.34	8720	-22.82	20240115	6450	4.34	20240719	8850	-23.95	20230817	6450	4.34	20240719	5.32	N	170030	500	76 억	333266	N	N	N	N
66	20240719	160827	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6750	-120	5	-1.75	863497630	127700	189.17	6870	6960	6450	8930	4810	6870	6761.97	2.18	-1578	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1035	7.89	0.71	12	0.83	855.00	9486.00	9280	20230714	-27.26	6450	20240719	4.65	8720	-22.59	20240115	6450	4.65	20240719	9100	-25.82	20230719	6450	4.65	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
67	20240719	150837	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6850	-20	5	-0.29	803907940	118921	176.16	6870	6960	6450	8930	4810	6870	6760.02	2.18	-1230	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1051	8.01	0.72	12	0.78	855.00	9486.00	9280	20230714	-26.19	6450	20240719	6.20	8720	-21.44	20240115	6450	6.20	20240719	9100	-24.73	20230719	6450	6.20	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
68	20240719	140839	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6820	-50	5	-0.73	776436000	114892	170.19	6870	6960	6450	8930	4810	6870	6757.96	2.18	-1299	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1046	7.98	0.72	12	0.75	855.00	9486.00	9280	20230714	-26.51	6450	20240719	5.74	8720	-21.79	20240115	6450	5.74	20240719	9100	-25.05	20230719	6450	5.74	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
69	20240719	130830	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6710	-160	5	-2.33	594914010	88199	130.65	6870	6870	6450	8930	4810	6870	6745.13	2.18	-883	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1029	7.85	0.71	12	0.57	855.00	9486.00	9280	20230714	-27.69	6450	20240719	4.03	8720	-23.05	20240115	6450	4.03	20240719	9100	-26.26	20230719	6450	4.03	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
70	20240719	120831	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6760	-110	5	-1.60	545875060	80915	119.86	6870	6870	6450	8930	4810	6870	6746.28	2.18	1248	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1037	7.91	0.71	12	0.53	855.00	9486.00	9280	20230714	-27.16	6450	20240719	4.81	8720	-22.48	20240115	6450	4.81	20240719	9100	-25.71	20230719	6450	4.81	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
71	20240719	110838	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6760	-110	5	-1.60	430270250	63810	94.52	6870	6870	6450	8930	4810	6870	6742.99	2.18	2141	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1037	7.91	0.71	12	0.42	855.00	9486.00	9280	20230714	-27.16	6450	20240719	4.81	8720	-22.48	20240115	6450	4.81	20240719	9100	-25.71	20230719	6450	4.81	20240719	5.28	N	170030	500	76 억	334852	N	N	N	N
72	20240719	100758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-40	5	-0.58	79695900	11693	17.32	6870	6870	6800	8930	4810	6870	6815.69	2.18	112	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1048	7.99	0.72	12	0.08	855.00	9486.00	9280	20230714	-26.40	6460	20231023	5.73	8720	-21.67	20240115	6770	0.89	20240115	9100	-24.95	20230719	6460	5.73	20231023	5.28	N	170030	500	76 억	334852	N	N	N	N
73	20240719	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	0	3	0.00	9678300	1414	2.09	6870	6870	6810	8930	4810	6870	6844.61	2.18	183	6996	6932	6876	6812	6756	6905	6785	77	2060	500	5080	10	1	15340000	1054	8.04	0.72	12	0.01	855.00	9486.00	9280	20230714	-25.97	6460	20231023	6.35	8720	-21.22	20240115	6770	1.48	20240115	9100	-24.51	20230719	6460	6.35	20231023	5.28	N	170030	500	76 억	334852	N	N	N	N
74	20240718	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	462526100	67421	105.07	6900	6940	6820	9030	4870	6950	6860.23	2.19	-745	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1054	8.04	0.72	12	0.44	855.00	9486.00	9440	20230712	-27.22	6460	20231023	6.35	8720	-21.22	20240115	6770	1.48	20240115	9270	-25.89	20230718	6460	6.35	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
75	20240718	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-120	5	-1.73	452493120	65958	102.79	6900	6940	6820	9030	4870	6950	6860.32	2.19	-879	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1048	7.99	0.72	12	0.43	855.00	9486.00	9440	20230712	-27.65	6460	20231023	5.73	8720	-21.67	20240115	6770	0.89	20240115	9270	-26.32	20230718	6460	5.73	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
76	20240718	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	308079650	44839	69.88	6900	6940	6830	9030	4870	6950	6870.80	2.19	-5116	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1054	8.04	0.72	12	0.29	855.00	9486.00	9440	20230712	-27.22	6460	20231023	6.35	8720	-21.22	20240115	6770	1.48	20240115	9270	-25.89	20230718	6460	6.35	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
77	20240718	130826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	288342220	41964	65.40	6900	6940	6830	9030	4870	6950	6871.18	2.19	-4970	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1054	8.04	0.72	12	0.27	855.00	9486.00	9440	20230712	-27.22	6460	20231023	6.35	8720	-21.22	20240115	6770	1.48	20240115	9270	-25.89	20230718	6460	6.35	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
78	20240718	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-70	5	-1.01	277690430	40416	62.99	6900	6940	6830	9030	4870	6950	6870.80	2.19	-5140	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1055	8.05	0.73	12	0.26	855.00	9486.00	9440	20230712	-27.12	6460	20231023	6.50	8720	-21.10	20240115	6770	1.62	20240115	9270	-25.78	20230718	6460	6.50	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
79	20240718	110832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-100	5	-1.44	256838380	37372	58.24	6900	6940	6830	9030	4870	6950	6872.48	2.19	-6346	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1051	8.01	0.72	12	0.24	855.00	9486.00	9440	20230712	-27.44	6460	20231023	6.04	8720	-21.44	20240115	6770	1.18	20240115	9270	-26.11	20230718	6460	6.04	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
80	20240718	100832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-70	5	-1.01	194755900	28329	44.15	6900	6940	6830	9030	4870	6950	6874.79	2.19	-6561	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1055	8.05	0.73	12	0.18	855.00	9486.00	9440	20230712	-27.12	6460	20231023	6.50	8720	-21.10	20240115	6770	1.62	20240115	9270	-25.78	20230718	6460	6.50	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
81	20240718	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6870	-80	5	-1.15	85962150	12505	19.49	6900	6940	6840	9030	4870	6950	6874.22	2.19	-4376	7063	7006	6973	6916	6883	6990	6900	77	2080	500	5140	10	1	15340000	1054	8.04	0.72	12	0.08	855.00	9486.00	9440	20230712	-27.22	6460	20231023	6.35	8720	-21.22	20240115	6770	1.48	20240115	9270	-25.89	20230718	6460	6.35	20231023	5.33	N	170030	500	76 억	335597	N	N	N	N
82	20240717	160907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-70	5	-1.00	445818570	63844	130.90	7020	7030	6940	9120	4920	7020	6982.94	2.28	-14373	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1066	8.13	0.73	12	0.42	855.00	9486.00	9440	20230712	-26.38	6460	20231023	7.59	8720	-20.30	20240115	6770	2.66	20240115	9270	-25.03	20230718	6460	7.59	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
83	20240717	150912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	-40	5	-0.57	382882600	54792	112.34	7020	7030	6960	9120	4920	7020	6987.93	2.28	-11450	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1071	8.16	0.74	12	0.36	855.00	9486.00	9440	20230712	-26.06	6460	20231023	8.05	8720	-19.95	20240115	6770	3.10	20240115	9270	-24.70	20230718	6460	8.05	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
84	20240717	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	-40	5	-0.57	310771200	44448	91.13	7020	7030	6970	9120	4920	7020	6991.79	2.28	-9463	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1071	8.16	0.74	12	0.29	855.00	9486.00	9440	20230712	-26.06	6460	20231023	8.05	8720	-19.95	20240115	6770	3.10	20240115	9270	-24.70	20230718	6460	8.05	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
85	20240717	130907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6990	-30	5	-0.43	260379570	37238	76.35	7020	7030	6970	9120	4920	7020	6992.31	2.28	-5622	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1072	8.18	0.74	12	0.24	855.00	9486.00	9440	20230712	-25.95	6460	20231023	8.20	8720	-19.84	20240115	6770	3.25	20240115	9270	-24.60	20230718	6460	8.20	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
86	20240717	120909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	-20	5	-0.28	241537250	34548	70.83	7020	7030	6970	9120	4920	7020	6991.35	2.28	-5421	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1074	8.19	0.74	12	0.23	855.00	9486.00	9440	20230712	-25.85	6460	20231023	8.36	8720	-19.72	20240115	6770	3.40	20240115	9270	-24.49	20230718	6460	8.36	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
87	20240717	110909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	-20	5	-0.28	226500950	32397	66.42	7020	7030	6970	9120	4920	7020	6991.42	2.28	-5439	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1074	8.19	0.74	12	0.21	855.00	9486.00	9440	20230712	-25.85	6460	20231023	8.36	8720	-19.72	20240115	6770	3.40	20240115	9270	-24.49	20230718	6460	8.36	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
88	20240717	100909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	-20	5	-0.28	150563170	21523	44.13	7020	7030	6970	9120	4920	7020	6995.45	2.28	-4062	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1074	8.19	0.74	12	0.14	855.00	9486.00	9440	20230712	-25.85	6460	20231023	8.36	8720	-19.72	20240115	6770	3.40	20240115	9270	-24.49	20230718	6460	8.36	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
89	20240717	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	10	2	0.14	6438840	917	1.88	7020	7030	7020	9120	4920	7020	7021.64	2.28	-150	7106	7062	7036	6992	6966	7050	6980	77	2100	500	5190	10	1	15340000	1078	8.22	0.74	12	0.01	855.00	9486.00	9440	20230712	-25.53	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	9270	-24.16	20230718	6460	8.82	20231023	5.37	N	170030	500	76 억	349970	N	N	N	N
90	20240716	160910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	-50	5	-0.71	334413420	47570	103.34	7040	7080	7010	9190	4950	7070	7029.92	2.29	-1849	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1077	8.21	0.74	12	0.31	855.00	9486.00	9440	20230712	-25.64	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	9270	-24.27	20230718	6460	8.67	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
91	20240716	150919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	-40	5	-0.57	321363020	45711	99.30	7040	7080	7010	9190	4950	7070	7030.32	2.29	-709	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1078	8.22	0.74	12	0.30	855.00	9486.00	9440	20230712	-25.53	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	9270	-24.16	20230718	6460	8.82	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
92	20240716	140916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	-50	5	-0.71	300966180	42808	92.99	7040	7080	7010	9190	4950	7070	7030.61	2.29	-134	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1077	8.21	0.74	12	0.28	855.00	9486.00	9440	20230712	-25.64	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	9270	-24.27	20230718	6460	8.67	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
93	20240716	130916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	-40	5	-0.57	259089640	36843	80.03	7040	7080	7010	9190	4950	7070	7032.26	2.29	1134	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1078	8.22	0.74	12	0.24	855.00	9486.00	9440	20230712	-25.53	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	9270	-24.16	20230718	6460	8.82	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
94	20240716	120914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	-40	5	-0.57	236216450	33586	72.96	7040	7080	7010	9190	4950	7070	7033.18	2.29	1397	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1078	8.22	0.74	12	0.22	855.00	9486.00	9440	20230712	-25.53	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	9270	-24.16	20230718	6460	8.82	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
95	20240716	110914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	-50	5	-0.71	202545950	28791	62.54	7040	7080	7010	9190	4950	7070	7035.04	2.29	1549	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1077	8.21	0.74	12	0.19	855.00	9486.00	9440	20230712	-25.64	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	9270	-24.27	20230718	6460	8.67	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
96	20240716	100916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	-50	5	-0.71	128922580	18305	39.76	7040	7080	7020	9190	4950	7070	7043.03	2.29	2730	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1077	8.21	0.74	12	0.12	855.00	9486.00	9440	20230712	-25.64	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	9270	-24.27	20230718	6460	8.67	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
97	20240716	090913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-10	5	-0.14	8657590	1228	2.67	7040	7070	7040	9190	4950	7070	7050.15	2.29	130	7143	7106	7053	7016	6963	7115	7025	77	2120	500	5230	10	1	15340000	1083	8.26	0.74	12	0.01	855.00	9486.00	9440	20230712	-25.21	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9270	-23.84	20230718	6460	9.29	20231023	5.48	N	170030	500	76 억	351636	N	N	N	N
98	20240715	160900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	323061050	45892	138.38	7070	7090	7000	9190	4950	7070	7039.59	2.27	3382	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.30	855.00	9486.00	9440	20230712	-25.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9270	-23.73	20230718	6460	9.44	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
99	20240715	150907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	321103630	45615	137.55	7070	7090	7000	9190	4950	7070	7039.43	2.27	3313	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.30	855.00	9486.00	9440	20230712	-25.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9270	-23.73	20230718	6460	9.44	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
100	20240715	140904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	10	2	0.14	300849830	42749	128.91	7070	7090	7000	9190	4950	7070	7037.59	2.27	3108	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1086	8.28	0.75	12	0.28	855.00	9486.00	9440	20230712	-25.00	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9270	-23.62	20230718	6460	9.60	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
101	20240715	130906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-20	5	-0.28	265053520	37678	113.61	7070	7090	7000	9190	4950	7070	7034.70	2.27	1963	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1081	8.25	0.74	12	0.25	855.00	9486.00	9440	20230712	-25.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9270	-23.95	20230718	6460	9.13	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
102	20240715	120904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-30	5	-0.42	251738970	35790	107.92	7070	7090	7000	9190	4950	7070	7033.78	2.27	1683	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1080	8.23	0.74	12	0.23	855.00	9486.00	9440	20230712	-25.42	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	9270	-24.06	20230718	6460	8.98	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
103	20240715	110904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7020	-50	5	-0.71	182035880	25857	77.97	7070	7090	7010	9190	4950	7070	7040.10	2.27	1631	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1077	8.21	0.74	12	0.17	855.00	9486.00	9440	20230712	-25.64	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	9270	-24.27	20230718	6460	8.67	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
104	20240715	100904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-20	5	-0.28	87211570	12354	37.25	7070	7090	7030	9190	4950	7070	7059.38	2.27	1946	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1081	8.25	0.74	12	0.08	855.00	9486.00	9440	20230712	-25.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9270	-23.95	20230718	6460	9.13	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
105	20240715	090906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	22263420	3149	9.50	7070	7070	7060	9190	4950	7070	7070.00	2.27	2098	7130	7100	7060	7030	6990	7115	7045	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.02	855.00	9486.00	9440	20230712	-25.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9270	-23.73	20230718	6460	9.44	20231023	5.53	N	170030	500	76 억	347745	N	N	N	N
106	20240712	160857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	10	2	0.14	233164830	33080	78.45	7050	7090	7020	9170	4950	7060	7048.48	2.24	4231	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1085	8.27	0.75	12	0.22	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
107	20240712	150904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-10	5	-0.14	206005380	29232	69.32	7050	7090	7020	9170	4950	7060	7047.25	2.24	1780	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1081	8.25	0.74	12	0.19	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
108	20240712	140907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	0	3	0.00	172511920	24483	58.06	7050	7090	7020	9170	4950	7060	7046.18	2.24	1306	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1083	8.26	0.74	12	0.16	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9440	-25.21	20230712	6460	9.29	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
109	20240712	130901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	10	2	0.14	156717780	22246	52.75	7050	7090	7020	9170	4950	7060	7044.75	2.24	1122	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1085	8.27	0.75	12	0.15	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
110	20240712	120902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-10	5	-0.14	140817100	19994	47.41	7050	7090	7020	9170	4950	7060	7042.95	2.24	925	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1081	8.25	0.74	12	0.13	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
111	20240712	110859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-10	5	-0.14	78800920	11179	26.51	7050	7090	7040	9170	4950	7060	7048.99	2.24	961	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1081	8.25	0.74	12	0.07	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
112	20240712	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-10	5	-0.14	35011550	4961	11.76	7050	7090	7040	9170	4950	7060	7057.35	2.24	337	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1081	8.25	0.74	12	0.03	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
113	20240712	090858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	20	2	0.28	3876950	549	1.30	7050	7080	7050	9170	4950	7060	7061.91	2.24	295	7153	7106	7073	7026	6993	7090	7010	77	2110	500	5220	10	1	15340000	1086	8.28	0.75	12	0.00	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9440	-25.00	20230712	6460	9.60	20231023	5.55	N	170030	500	76 억	343563	N	N	N	N
114	20240711	160854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-10	5	-0.14	298213320	42168	71.88	7080	7120	7040	9190	4950	7070	7072.03	2.24	-181	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1083	8.26	0.74	12	0.27	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9440	-25.21	20230712	6460	9.29	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
115	20240711	150900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	265618820	37553	64.01	7080	7120	7040	9190	4950	7070	7073.17	2.24	-631	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.24	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
116	20240711	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	229032590	32384	55.20	7080	7120	7040	9190	4950	7070	7072.40	2.24	-896	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.21	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
117	20240711	130859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	20	2	0.28	207307110	29316	49.97	7080	7120	7040	9190	4950	7070	7071.47	2.24	111	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1088	8.29	0.75	12	0.19	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9440	-24.89	20230712	6460	9.75	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
118	20240711	120858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	0	3	0.00	161289230	22834	38.92	7080	7090	7040	9190	4950	7070	7063.56	2.24	284	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1085	8.27	0.75	12	0.15	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
119	20240711	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-20	5	-0.28	88329720	12501	21.31	7080	7090	7040	9190	4950	7070	7065.81	2.24	757	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1081	8.25	0.74	12	0.08	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
120	20240711	100857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-10	5	-0.14	54999630	7774	13.25	7080	7090	7050	9190	4950	7070	7074.82	2.24	385	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1083	8.26	0.74	12	0.05	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9440	-25.21	20230712	6460	9.29	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
121	20240711	090855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	10	2	0.14	9529680	1346	2.29	7080	7080	7080	9190	4950	7070	7080.00	2.24	129	7216	7142	7086	7012	6956	7115	6985	77	2120	500	5230	10	1	15340000	1086	8.28	0.75	12	0.01	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9440	-25.00	20230712	6460	9.60	20231023	5.58	N	170030	500	76 억	343745	N	N	N	N
122	20240710	160852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	-60	5	-0.84	413380740	58542	120.99	7130	7160	7030	9260	5000	7130	7061.26	2.28	-5667	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1085	8.27	0.75	12	0.38	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
123	20240710	150854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-80	5	-1.12	397804460	56336	116.43	7130	7160	7030	9260	5000	7130	7061.28	2.28	-5323	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1081	8.25	0.74	12	0.37	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
124	20240710	140854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-80	5	-1.12	307045450	43450	89.80	7130	7160	7030	9260	5000	7130	7066.64	2.28	-5376	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1081	8.25	0.74	12	0.28	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
125	20240710	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-80	5	-1.12	281291890	39795	82.25	7130	7160	7030	9260	5000	7130	7068.52	2.28	-5403	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1081	8.25	0.74	12	0.26	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9440	-25.32	20230712	6460	9.13	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
126	20240710	120852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	-50	5	-0.70	263869010	37326	77.14	7130	7160	7030	9260	5000	7130	7069.31	2.28	-5573	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1086	8.28	0.75	12	0.24	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9440	-25.00	20230712	6460	9.60	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
127	20240710	110854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-90	5	-1.26	238159170	33683	69.61	7130	7160	7030	9260	5000	7130	7070.60	2.28	-4691	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1080	8.23	0.74	12	0.22	855.00	9486.00	9700	20230706	-27.42	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	9440	-25.42	20230712	6460	8.98	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
128	20240710	100849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	-60	5	-0.84	111812520	15758	32.57	7130	7160	7050	9260	5000	7130	7095.60	2.28	-2454	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1085	8.27	0.75	12	0.10	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9440	-25.11	20230712	6460	9.44	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
129	20240710	090855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-10	5	-0.14	34373220	4821	9.96	7130	7160	7120	9260	5000	7130	7129.89	2.28	-3197	7170	7150	7110	7090	7050	7160	7100	77	2130	500	5270	10	1	15340000	1092	8.33	0.75	12	0.03	855.00	9486.00	9700	20230706	-26.60	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	9440	-24.58	20230712	6460	10.22	20231023	5.58	N	170030	500	76 억	349419	N	N	N	N
130	20240709	160849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	40	2	0.56	339635320	47915	199.70	7090	7130	7070	9210	4970	7090	7088.29	2.33	-7350	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1094	8.34	0.75	12	0.31	855.00	9486.00	9700	20230706	-26.49	6460	20231023	10.37	8720	-18.23	20240115	6770	5.32	20240115	9440	-24.47	20230712	6460	10.37	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
131	20240709	150853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	30	2	0.42	299386760	42252	176.10	7090	7130	7070	9210	4970	7090	7085.74	2.33	-7182	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1092	8.33	0.75	12	0.28	855.00	9486.00	9700	20230706	-26.60	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	9440	-24.58	20230712	6460	10.22	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
132	20240709	140853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	20	2	0.28	256627150	36225	150.98	7090	7130	7070	9210	4970	7090	7084.26	2.33	-7077	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1091	8.32	0.75	12	0.24	855.00	9486.00	9700	20230706	-26.70	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	9440	-24.68	20230712	6460	10.06	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
133	20240709	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	0	3	0.00	224698050	31726	132.23	7090	7130	7070	9210	4970	7090	7082.46	2.33	-6950	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1088	8.29	0.75	12	0.21	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9440	-24.89	20230712	6460	9.75	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
134	20240709	120857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	0	3	0.00	204961020	28942	120.63	7090	7130	7070	9210	4970	7090	7081.78	2.33	-7065	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1088	8.29	0.75	12	0.19	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9440	-24.89	20230712	6460	9.75	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
135	20240709	110857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	-10	5	-0.14	179537550	25349	105.65	7090	7130	7070	9210	4970	7090	7082.63	2.33	-7009	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1086	8.28	0.75	12	0.17	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9440	-25.00	20230712	6460	9.60	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
136	20240709	100854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	-10	5	-0.14	94244260	13292	55.40	7090	7130	7070	9210	4970	7090	7090.30	2.33	-4675	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1086	8.28	0.75	12	0.09	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9440	-25.00	20230712	6460	9.60	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
137	20240709	090852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	10	2	0.14	18415280	2595	10.82	7090	7130	7090	9210	4970	7090	7096.45	2.33	155	7190	7140	7110	7060	7030	7165	7085	77	2120	500	5240	10	1	15340000	1089	8.30	0.75	12	0.02	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9440	-24.79	20230712	6460	9.91	20231023	5.62	N	170030	500	76 억	356767	N	N	N	N
138	20240708	160846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	20	2	0.28	169278730	23844	100.93	7080	7160	7080	9190	4950	7070	7099.43	2.29	4756	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1088	8.29	0.75	12	0.16	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9440	-24.89	20230712	6460	9.75	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
139	20240708	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	30	2	0.42	156196270	22000	93.12	7080	7160	7080	9190	4950	7070	7099.83	2.29	4450	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1089	8.30	0.75	12	0.14	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9440	-24.79	20230712	6460	9.91	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
140	20240708	140850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	50	2	0.71	122504060	17256	73.04	7080	7160	7080	9190	4950	7070	7099.22	2.29	4157	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1092	8.33	0.75	12	0.11	855.00	9486.00	9700	20230706	-26.60	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	9440	-24.58	20230712	6460	10.22	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
141	20240708	130846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	40	2	0.57	113561620	16000	67.72	7080	7160	7080	9190	4950	7070	7097.60	2.29	4061	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1091	8.32	0.75	12	0.10	855.00	9486.00	9700	20230706	-26.70	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	9440	-24.68	20230712	6460	10.06	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
142	20240708	120848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	30	2	0.42	105238260	14828	62.76	7080	7160	7080	9190	4950	7070	7097.27	2.29	3423	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1089	8.30	0.75	12	0.10	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9440	-24.79	20230712	6460	9.91	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
143	20240708	110845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	40	2	0.57	93842940	13222	55.97	7080	7160	7080	9190	4950	7070	7097.48	2.29	3233	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1091	8.32	0.75	12	0.09	855.00	9486.00	9700	20230706	-26.70	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	9440	-24.68	20230712	6460	10.06	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
144	20240708	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	40	2	0.57	61711750	8697	36.81	7080	7160	7080	9190	4950	7070	7095.75	2.29	2036	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1091	8.32	0.75	12	0.06	855.00	9486.00	9700	20230706	-26.70	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	9440	-24.68	20230712	6460	10.06	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
145	20240708	090846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	30	2	0.42	19120070	2696	11.41	7080	7160	7080	9190	4950	7070	7092.01	2.29	1682	7190	7130	7080	7020	6970	7160	7050	77	2120	500	5230	10	1	15340000	1089	8.30	0.75	12	0.02	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9440	-24.79	20230712	6460	9.91	20231023	5.71	N	170030	500	76 억	352011	N	N	N	N
146	20240705	160842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	20	2	0.28	161796340	22853	30.87	7030	7140	7030	9160	4940	7050	7079.92	2.29	191	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1085	8.27	0.75	12	0.15	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9700	-27.11	20230706	6460	9.44	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
147	20240705	150845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	30	2	0.43	152430080	21528	29.08	7030	7140	7030	9160	4940	7050	7080.55	2.29	124	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1086	8.28	0.75	12	0.14	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
148	20240705	140846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	10	2	0.14	112732400	15908	21.49	7030	7140	7030	9160	4940	7050	7086.52	2.29	384	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1083	8.26	0.74	12	0.10	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9700	-27.22	20230706	6460	9.29	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
149	20240705	130844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	30	2	0.43	80413890	11339	15.32	7030	7140	7030	9160	4940	7050	7091.80	2.29	150	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1086	8.28	0.75	12	0.07	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
150	20240705	120844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	30	2	0.43	72039460	10159	13.72	7030	7140	7030	9160	4940	7050	7091.20	2.29	-56	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1086	8.28	0.75	12	0.07	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
151	20240705	110841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	40	2	0.57	44534930	6295	8.50	7030	7130	7030	9160	4940	7050	7074.65	2.29	-181	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1088	8.29	0.75	12	0.04	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9700	-26.91	20230706	6460	9.75	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
152	20240705	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	10	2	0.14	33372870	4720	6.38	7030	7130	7030	9160	4940	7050	7070.52	2.29	-447	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1083	8.26	0.74	12	0.03	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9700	-27.22	20230706	6460	9.29	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
153	20240705	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	50	2	0.71	11379960	1615	2.18	7030	7130	7030	9160	4940	7050	7046.41	2.29	476	7250	7150	7080	6980	6910	7200	7030	77	2110	500	5210	10	1	15340000	1089	8.30	0.75	12	0.01	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9700	-26.80	20230706	6460	9.91	20231023	5.68	N	170030	500	76 억	351781	N	N	N	N
154	20240704	160838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-20	5	-0.28	522375560	73729	57.03	7040	7180	7010	9190	4950	7070	7085.08	2.24	7674	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1081	8.25	0.74	12	0.48	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9700	-27.32	20230706	6460	9.13	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
155	20240704	150842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	80	2	1.13	481731900	67966	52.57	7040	7180	7010	9190	4950	7070	7087.84	2.24	5520	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1097	8.36	0.75	12	0.44	855.00	9486.00	9700	20230706	-26.29	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	9700	-26.29	20230706	6460	10.68	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
156	20240704	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	80	2	1.13	400718690	56627	43.80	7040	7150	7010	9190	4950	7070	7076.46	2.24	6912	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1097	8.36	0.75	12	0.37	855.00	9486.00	9700	20230706	-26.29	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	9700	-26.29	20230706	6460	10.68	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
157	20240704	130841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-30	5	-0.42	282193020	39946	30.90	7040	7110	7010	9190	4950	7070	7064.36	2.24	7701	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1080	8.23	0.74	12	0.26	855.00	9486.00	9700	20230706	-27.42	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	9700	-27.42	20230706	6460	8.98	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
158	20240704	120841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	10	2	0.14	192660570	27263	21.09	7040	7110	7010	9190	4950	7070	7066.74	2.24	6075	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1086	8.28	0.75	12	0.18	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
159	20240704	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	20	2	0.28	174927760	24759	19.15	7040	7110	7010	9190	4950	7070	7065.22	2.24	5778	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1088	8.29	0.75	12	0.16	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9700	-26.91	20230706	6460	9.75	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
160	20240704	100840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-20	5	-0.28	144410100	20450	15.82	7040	7110	7010	9190	4950	7070	7061.62	2.24	5220	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1081	8.25	0.74	12	0.13	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9700	-27.32	20230706	6460	9.13	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
161	20240704	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-10	5	-0.14	43522490	6161	4.77	7040	7110	7040	9190	4950	7070	7064.19	2.24	1026	7283	7176	7103	6996	6923	7230	7050	77	2120	500	5230	10	1	15340000	1083	8.26	0.74	12	0.04	855.00	9486.00	9700	20230706	-27.22	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	9700	-27.22	20230706	6460	9.29	20231023	5.63	N	170030	500	76 억	344057	N	N	N	N
162	20240703	160836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	30	2	0.43	907690600	127609	94.21	7060	7210	7030	9150	4930	7040	7113.08	2.41	-25175	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1085	8.27	0.75	12	0.83	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9700	-27.11	20230706	6460	9.44	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
163	20240703	150839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	10	2	0.14	886780040	124650	92.03	7060	7210	7030	9150	4930	7040	7114.16	2.41	-25265	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1081	8.25	0.74	12	0.81	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9700	-27.32	20230706	6460	9.13	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
164	20240703	140840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	40	2	0.57	805791010	113185	83.56	7060	7210	7030	9150	4930	7040	7119.24	2.41	-26243	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1086	8.28	0.75	12	0.74	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
165	20240703	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	50	2	0.71	770503190	108205	79.88	7060	7210	7030	9150	4930	7040	7120.77	2.41	-26386	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1088	8.29	0.75	12	0.71	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9700	-26.91	20230706	6460	9.75	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
166	20240703	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	50	2	0.71	748374950	105078	77.58	7060	7210	7030	9150	4930	7040	7122.09	2.41	-26641	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1088	8.29	0.75	12	0.68	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9700	-26.91	20230706	6460	9.75	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
167	20240703	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	10	2	0.14	721501000	101280	74.77	7060	7210	7030	9150	4930	7040	7123.83	2.41	-28093	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1081	8.25	0.74	12	0.66	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9700	-27.32	20230706	6460	9.13	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
168	20240703	100841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	40	2	0.57	618369010	86662	63.98	7060	7210	7050	9150	4930	7040	7135.41	2.41	-28844	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1086	8.28	0.75	12	0.56	855.00	9486.00	9700	20230706	-27.01	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	9700	-27.01	20230706	6460	9.60	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
169	20240703	090837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	70	2	0.99	33314000	4696	3.47	7060	7130	7060	9150	4930	7040	7094.12	2.41	747	7280	7160	7080	6960	6880	7120	6920	77	2110	500	5200	10	1	15340000	1091	8.32	0.75	12	0.03	855.00	9486.00	9700	20230706	-26.70	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	9700	-26.70	20230706	6460	10.06	20231023	5.64	N	170030	500	76 억	369042	N	N	N	N
170	20240702	160835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-160	5	-2.22	952832350	134628	230.59	7160	7200	7000	9360	5040	7200	7077.66	2.53	-19237	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1080	8.23	0.74	12	0.88	855.00	9486.00	9700	20230706	-27.42	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	9700	-27.42	20230706	6460	8.98	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
171	20240702	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-150	5	-2.08	909167380	128426	219.97	7160	7200	7000	9360	5040	7200	7079.31	2.53	-19960	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1081	8.25	0.74	12	0.84	855.00	9486.00	9700	20230706	-27.32	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	9700	-27.32	20230706	6460	9.13	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
172	20240702	140837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7030	-170	5	-2.36	867140790	122461	209.75	7160	7200	7000	9360	5040	7200	7080.95	2.53	-21239	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1078	8.22	0.74	12	0.80	855.00	9486.00	9700	20230706	-27.53	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	9700	-27.53	20230706	6460	8.82	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
173	20240702	130837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	-130	5	-1.81	758770740	107037	183.34	7160	7200	7030	9360	5040	7200	7088.86	2.53	-21433	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1085	8.27	0.75	12	0.70	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9700	-27.11	20230706	6460	9.44	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
174	20240702	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	-130	5	-1.81	546014320	76827	131.59	7160	7200	7060	9360	5040	7200	7107.06	2.53	-31225	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1085	8.27	0.75	12	0.50	855.00	9486.00	9700	20230706	-27.11	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	9700	-27.11	20230706	6460	9.44	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
175	20240702	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7100	-100	5	-1.39	431493510	60649	103.88	7160	7200	7060	9360	5040	7200	7114.60	2.53	-31292	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1089	8.30	0.75	12	0.40	855.00	9486.00	9700	20230706	-26.80	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	9700	-26.80	20230706	6460	9.91	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
176	20240702	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	-110	5	-1.53	355274670	49881	85.44	7160	7200	7080	9360	5040	7200	7122.44	2.53	-31408	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1088	8.29	0.75	12	0.33	855.00	9486.00	9700	20230706	-26.91	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	9700	-26.91	20230706	6460	9.75	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
177	20240702	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-70	5	-0.97	58858850	8226	14.09	7160	7200	7130	9360	5040	7200	7155.22	2.53	-6604	7306	7252	7206	7152	7106	7230	7130	77	2160	500	5320	10	1	15340000	1094	8.34	0.75	12	0.05	855.00	9486.00	9700	20230706	-26.49	6460	20231023	10.37	8720	-18.23	20240115	6770	5.32	20240115	9700	-26.49	20230706	6460	10.37	20231023	5.56	N	170030	500	76 억	388185	N	N	N	N
178	20240701	160834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	0	3	0.00	418438070	58133	73.23	7240	7260	7160	9360	5040	7200	7197.94	2.52	1852	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1104	8.42	0.76	12	0.38	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
179	20240701	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	20	2	0.28	405926380	56397	71.05	7240	7260	7160	9360	5040	7200	7197.66	2.52	1626	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1108	8.44	0.76	12	0.37	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
180	20240701	140834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-10	5	-0.14	373109150	51837	65.30	7240	7260	7160	9360	5040	7200	7197.74	2.52	702	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1103	8.41	0.76	12	0.34	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
181	20240701	130834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	10	2	0.14	317959890	44169	55.64	7240	7260	7160	9360	5040	7200	7198.71	2.52	459	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1106	8.43	0.76	12	0.29	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
182	20240701	120835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	277891070	38602	48.63	7240	7260	7160	9360	5040	7200	7198.88	2.52	226	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1101	8.40	0.76	12	0.25	855.00	9486.00	9700	20230706	-25.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
183	20240701	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-30	5	-0.42	243690660	33836	42.62	7240	7260	7160	9360	5040	7200	7202.11	2.52	865	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1100	8.39	0.76	12	0.22	855.00	9486.00	9700	20230706	-26.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	9700	-26.08	20230706	6460	10.99	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
184	20240701	100832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	-40	5	-0.56	189250790	26249	33.07	7240	7260	7160	9360	5040	7200	7209.83	2.52	215	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1098	8.37	0.75	12	0.17	855.00	9486.00	9700	20230706	-26.19	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	9700	-26.19	20230706	6460	10.84	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N
185	20240701	090830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	50	2	0.69	47358130	6545	8.24	7240	7260	7220	9360	5040	7200	7235.77	2.52	4230	7440	7320	7250	7130	7060	7285	7095	77	2160	500	5320	10	1	15340000	1112	8.48	0.76	12	0.04	855.00	9486.00	9700	20230706	-25.26	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	9700	-25.26	20230706	6460	12.23	20231023	5.58	N	170030	500	76 억	386331	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History