KissMeData/054180/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	14	2	2.69	144512064	271934	163.01	521	546	521	677	365	521	531.42	0.00	20348	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	315	-0.68	0.45	12	0.46	-784.00	1191.00	1560	20231207	-65.71	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	1560	-65.71	20231207	417	28.30	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
3	20240830	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	17	2	3.26	141998084	267235	160.19	521	546	521	677	365	521	531.36	0.00	17655	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	317	-0.69	0.45	12	0.45	-784.00	1191.00	1560	20231207	-65.51	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
4	20240830	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	528	7	2	1.34	128630405	242141	145.15	521	546	521	677	365	521	531.22	0.00	29780	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	311	-0.67	0.44	12	0.41	-784.00	1191.00	1560	20231207	-66.15	417	20240625	26.62	1132	-53.36	20240102	417	26.62	20240625	1560	-66.15	20231207	417	26.62	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
5	20240830	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	530	9	2	1.73	93616968	175438	105.16	521	546	521	677	365	521	533.62	0.00	30592	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	312	-0.68	0.45	12	0.30	-784.00	1191.00	1560	20231207	-66.03	417	20240625	27.10	1132	-53.18	20240102	417	27.10	20240625	1560	-66.03	20231207	417	27.10	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
6	20240830	120541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	17	2	3.26	81406666	152493	91.41	521	546	521	677	365	521	533.84	0.00	26204	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	317	-0.69	0.45	12	0.26	-784.00	1191.00	1560	20231207	-65.51	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
7	20240830	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	14	2	2.69	67375486	126387	75.76	521	546	521	677	365	521	533.09	0.00	27765	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	315	-0.68	0.45	12	0.21	-784.00	1191.00	1560	20231207	-65.71	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	1560	-65.71	20231207	417	28.30	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
8	20240830	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	541	20	2	3.84	43503774	82022	49.17	521	545	521	677	365	521	530.39	0.00	26310	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	319	-0.69	0.45	12	0.14	-784.00	1191.00	1560	20231207	-65.32	417	20240625	29.74	1132	-52.21	20240102	417	29.74	20240625	1560	-65.32	20231207	417	29.74	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
9	20240830	090544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	523	2	2	0.38	224837	430	0.26	521	528	521	677	365	521	522.88	0.00	399	550	535	524	509	498	530	504	294	156	500	350	1	1	58878283	308	-0.67	0.44	12	0.00	-784.00	1191.00	1560	20231207	-66.47	417	20240625	25.42	1132	-53.80	20240102	417	25.42	20240625	1560	-66.47	20231207	417	25.42	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
10	20240829	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	521	-9	5	-1.70	87663747	166823	83.45	524	539	513	689	371	530	525.49	0.00	-824	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	307	-0.66	0.44	12	0.28	-784.00	1191.00	1560	20231207	-66.60	417	20240625	24.94	1132	-53.98	20240102	417	24.94	20240625	1560	-66.60	20231207	417	24.94	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
11	20240829	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	520	-10	5	-1.89	85479925	162624	81.35	524	539	513	689	371	530	525.63	0.00	2156	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	306	-0.66	0.44	12	0.28	-784.00	1191.00	1560	20231207	-66.67	417	20240625	24.70	1132	-54.06	20240102	417	24.70	20240625	1560	-66.67	20231207	417	24.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
12	20240829	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	519	-11	5	-2.08	76663834	145622	72.84	524	539	513	689	371	530	526.46	0.00	737	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	306	-0.66	0.44	12	0.25	-784.00	1191.00	1560	20231207	-66.73	417	20240625	24.46	1132	-54.15	20240102	417	24.46	20240625	1560	-66.73	20231207	417	24.46	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
13	20240829	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	523	-7	5	-1.32	66123367	125383	62.72	524	539	513	689	371	530	527.37	0.00	1799	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	308	-0.67	0.44	12	0.21	-784.00	1191.00	1560	20231207	-66.47	417	20240625	25.42	1132	-53.80	20240102	417	25.42	20240625	1560	-66.47	20231207	417	25.42	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
14	20240829	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	524	-6	5	-1.13	64079954	121487	60.77	524	539	513	689	371	530	527.46	0.00	4704	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	309	-0.67	0.44	12	0.21	-784.00	1191.00	1560	20231207	-66.41	417	20240625	25.66	1132	-53.71	20240102	417	25.66	20240625	1560	-66.41	20231207	417	25.66	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
15	20240829	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	533	3	2	0.57	48209997	91016	45.53	524	539	513	689	371	530	529.69	0.00	7785	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	314	-0.68	0.45	12	0.15	-784.00	1191.00	1560	20231207	-65.83	417	20240625	27.82	1132	-52.92	20240102	417	27.82	20240625	1560	-65.83	20231207	417	27.82	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
16	20240829	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	8	2	1.51	32077158	60534	30.28	524	539	513	689	371	530	529.90	0.00	8173	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	317	-0.69	0.45	12	0.10	-784.00	1191.00	1560	20231207	-65.51	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
17	20240829	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	520	-10	5	-1.89	6193882	11963	5.98	524	526	513	689	371	530	517.75	0.00	-822	556	543	532	519	508	542	518	294	159	500	360	1	1	58878283	306	-0.66	0.44	12	0.02	-784.00	1191.00	1560	20231207	-66.67	417	20240625	24.70	1132	-54.06	20240102	417	24.70	20240625	1560	-66.67	20231207	417	24.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
18	20240828	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	530	-6	5	-1.12	105618799	199652	92.97	530	545	521	696	376	536	529.01	0.00	-36450	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	312	-0.68	0.45	12	0.34	-784.00	1191.00	1560	20231207	-66.03	417	20240625	27.10	1132	-53.18	20240102	417	27.10	20240625	1560	-66.03	20231207	417	27.10	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
19	20240828	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	541	5	2	0.93	99716562	188681	87.86	530	545	521	696	376	536	528.49	0.00	-29857	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	319	-0.69	0.45	12	0.32	-784.00	1191.00	1560	20231207	-65.32	417	20240625	29.74	1132	-52.21	20240102	417	29.74	20240625	1560	-65.32	20231207	417	29.74	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
20	20240828	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	522	-14	5	-2.61	90057545	170334	79.32	530	545	521	696	376	536	528.71	0.00	-27153	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	307	-0.67	0.44	12	0.29	-784.00	1191.00	1560	20231207	-66.54	417	20240625	25.18	1132	-53.89	20240102	417	25.18	20240625	1560	-66.54	20231207	417	25.18	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
21	20240828	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	524	-12	5	-2.24	78969612	149149	69.46	530	545	521	696	376	536	529.47	0.00	-24536	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	309	-0.67	0.44	12	0.25	-784.00	1191.00	1560	20231207	-66.41	417	20240625	25.66	1132	-53.71	20240102	417	25.66	20240625	1560	-66.41	20231207	417	25.66	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
22	20240828	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	521	-15	5	-2.80	76268194	143983	67.05	530	545	521	696	376	536	529.70	0.00	-22772	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	307	-0.66	0.44	12	0.24	-784.00	1191.00	1560	20231207	-66.60	417	20240625	24.94	1132	-53.98	20240102	417	24.94	20240625	1560	-66.60	20231207	417	24.94	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
23	20240828	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	531	-5	5	-0.93	45863169	86149	40.12	530	545	530	696	376	536	532.37	0.00	-34274	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	313	-0.68	0.45	12	0.15	-784.00	1191.00	1560	20231207	-65.96	417	20240625	27.34	1132	-53.09	20240102	417	27.34	20240625	1560	-65.96	20231207	417	27.34	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
24	20240828	100557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	0	3	0.00	15221403	28587	13.31	530	545	530	696	376	536	532.46	0.00	-2894	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	316	-0.68	0.45	12	0.05	-784.00	1191.00	1560	20231207	-65.64	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	1560	-65.64	20231207	417	28.54	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
25	20240828	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	537	1	2	0.19	6900267	12987	6.05	530	545	530	696	376	536	531.32	0.00	-318	562	549	537	524	512	543	518	294	160	500	360	1	1	58878283	316	-0.68	0.45	12	0.02	-784.00	1191.00	1560	20231207	-65.58	417	20240625	28.78	1132	-52.56	20240102	417	28.78	20240625	1560	-65.58	20231207	417	28.78	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
26	20240827	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-2	5	-0.37	114085337	211316	140.51	538	550	525	699	377	538	539.95	0.00	15073	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	316	-0.68	0.45	12	0.36	-784.00	1191.00	1560	20231207	-65.64	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	1560	-65.64	20231207	417	28.54	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
27	20240827	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	541	3	2	0.56	97202610	179921	119.63	538	550	525	699	377	538	540.25	0.00	18444	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	319	-0.69	0.45	12	0.31	-784.00	1191.00	1560	20231207	-65.32	417	20240625	29.74	1132	-52.21	20240102	417	29.74	20240625	1560	-65.32	20231207	417	29.74	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
28	20240827	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	4	2	0.74	84479303	156279	103.91	538	550	525	699	377	538	540.57	0.00	15773	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	319	-0.69	0.46	12	0.27	-784.00	1191.00	1560	20231207	-65.26	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	1560	-65.26	20231207	417	29.98	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
29	20240827	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	7	2	1.30	73533839	135985	90.42	538	550	525	699	377	538	540.75	0.00	13081	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	321	-0.70	0.46	12	0.23	-784.00	1191.00	1560	20231207	-65.06	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1560	-65.06	20231207	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
30	20240827	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	7	2	1.30	61480119	113799	75.67	538	550	525	699	377	538	540.25	0.00	16837	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	321	-0.70	0.46	12	0.19	-784.00	1191.00	1560	20231207	-65.06	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1560	-65.06	20231207	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
31	20240827	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	1	2	0.19	35413263	65688	43.68	538	550	525	699	377	538	539.11	0.00	-3437	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	317	-0.69	0.45	12	0.11	-784.00	1191.00	1560	20231207	-65.45	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1560	-65.45	20231207	417	29.26	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
32	20240827	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	7	2	1.30	20791253	38744	25.76	538	546	525	699	377	538	536.63	0.00	-1473	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	321	-0.70	0.46	12	0.07	-784.00	1191.00	1560	20231207	-65.06	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1560	-65.06	20231207	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
33	20240827	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	0	3	0.00	2440906	4537	3.02	538	538	538	699	377	538	538.00	0.00	-2270	564	550	544	530	524	548	528	294	161	500	360	1	1	58878283	317	-0.69	0.45	12	0.01	-784.00	1191.00	1560	20231207	-65.51	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
34	20240826	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	-10	5	-1.82	80996367	148970	60.91	548	558	538	712	384	548	543.71	0.00	-35550	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	317	-0.69	0.45	12	0.25	-784.00	1191.00	1560	20231207	-65.51	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
35	20240826	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	-3	5	-0.55	65274544	119808	48.98	548	558	539	712	384	548	544.83	0.00	-35536	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	321	-0.70	0.46	12	0.20	-784.00	1191.00	1560	20231207	-65.06	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1560	-65.06	20231207	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
36	20240826	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	-5	5	-0.91	50565601	92671	37.89	548	558	539	712	384	548	545.65	0.00	-31040	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	320	-0.69	0.46	12	0.16	-784.00	1191.00	1560	20231207	-65.19	417	20240625	30.22	1132	-52.03	20240102	417	30.22	20240625	1560	-65.19	20231207	417	30.22	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
37	20240826	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	-5	5	-0.91	42393783	77611	31.73	548	558	539	712	384	548	546.23	0.00	-32050	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	320	-0.69	0.46	12	0.13	-784.00	1191.00	1560	20231207	-65.19	417	20240625	30.22	1132	-52.03	20240102	417	30.22	20240625	1560	-65.19	20231207	417	30.22	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
38	20240826	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	-3	5	-0.55	40387518	73924	30.22	548	558	539	712	384	548	546.34	0.00	-31040	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	321	-0.70	0.46	12	0.13	-784.00	1191.00	1560	20231207	-65.06	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1560	-65.06	20231207	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
39	20240826	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	551	3	2	0.55	30983963	56773	23.21	548	558	539	712	384	548	545.75	0.00	-17564	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	324	-0.70	0.46	12	0.10	-784.00	1191.00	1560	20231207	-64.68	417	20240625	32.13	1132	-51.33	20240102	417	32.13	20240625	1560	-64.68	20231207	417	32.13	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
40	20240826	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	551	3	2	0.55	17395257	31977	13.07	548	558	539	712	384	548	543.99	0.00	-14563	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	324	-0.70	0.46	12	0.05	-784.00	1191.00	1560	20231207	-64.68	417	20240625	32.13	1132	-51.33	20240102	417	32.13	20240625	1560	-64.68	20231207	417	32.13	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
41	20240826	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	0	3	0.00	1412284	2580	1.05	548	557	547	712	384	548	547.40	0.00	658	584	565	543	524	502	575	534	294	164	500	370	1	1	58878283	323	-0.70	0.46	12	0.00	-784.00	1191.00	1560	20231207	-64.87	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	1560	-64.87	20231207	417	31.41	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
42	20240823	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	-4	5	-0.72	134239279	243643	41.58	536	562	521	717	387	552	550.97	0.00	-2286	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	323	-0.70	0.46	12	0.41	-784.00	1191.00	1560	20231207	-64.87	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	1560	-64.87	20231207	417	31.41	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
43	20240823	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	551	-1	5	-0.18	119267761	216344	36.92	536	562	521	717	387	552	551.29	0.00	6046	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	324	-0.70	0.46	12	0.37	-784.00	1191.00	1560	20231207	-64.68	417	20240625	32.13	1132	-51.33	20240102	417	32.13	20240625	1560	-64.68	20231207	417	32.13	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
44	20240823	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	555	3	2	0.54	106503840	193114	32.96	536	562	521	717	387	552	551.51	0.00	12044	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	327	-0.71	0.47	12	0.33	-784.00	1191.00	1560	20231207	-64.42	417	20240625	33.09	1132	-50.97	20240102	417	33.09	20240625	1560	-64.42	20231207	417	33.09	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
45	20240823	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	5	2	0.91	100931615	183059	31.24	536	562	521	717	387	552	551.36	0.00	12796	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	328	-0.71	0.47	12	0.31	-784.00	1191.00	1560	20231207	-64.29	417	20240625	33.57	1132	-50.80	20240102	417	33.57	20240625	1560	-64.29	20231207	417	33.57	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
46	20240823	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	554	2	2	0.36	69945479	126981	21.67	536	562	521	717	387	552	550.83	0.00	23691	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	326	-0.71	0.47	12	0.22	-784.00	1191.00	1560	20231207	-64.49	417	20240625	32.85	1132	-51.06	20240102	417	32.85	20240625	1560	-64.49	20231207	417	32.85	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
47	20240823	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	552	0	3	0.00	63028304	114457	19.53	536	562	521	717	387	552	550.67	0.00	23590	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	325	-0.70	0.46	12	0.19	-784.00	1191.00	1560	20231207	-64.62	417	20240625	32.37	1132	-51.24	20240102	417	32.37	20240625	1560	-64.62	20231207	417	32.37	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
48	20240823	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	559	7	2	1.27	46221798	84098	14.35	536	562	521	717	387	552	549.62	0.00	16761	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	329	-0.71	0.47	12	0.14	-784.00	1191.00	1560	20231207	-64.17	417	20240625	34.05	1132	-50.62	20240102	417	34.05	20240625	1560	-64.17	20231207	417	34.05	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
49	20240823	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	547	-5	5	-0.91	15540723	29031	4.95	536	547	521	717	387	552	535.31	0.00	12806	596	574	557	535	518	585	546	294	165	500	370	1	1	58878283	322	-0.70	0.46	12	0.05	-784.00	1191.00	1560	20231207	-64.94	417	20240625	31.18	1132	-51.68	20240102	417	31.18	20240625	1560	-64.94	20231207	417	31.18	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
50	20240822	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	552	-17	5	-2.99	321255394	584312	30.72	547	579	540	739	399	569	549.79	0.00	33306	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	325	-0.70	0.46	12	0.99	-784.00	1191.00	1614	20230816	-65.80	417	20240625	32.37	1132	-51.24	20240102	417	32.37	20240625	1560	-64.62	20231207	417	32.37	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
51	20240822	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	558	-11	5	-1.93	307160831	558864	29.38	547	579	540	739	399	569	549.62	0.00	36715	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	329	-0.71	0.47	12	0.95	-784.00	1191.00	1614	20230816	-65.43	417	20240625	33.81	1132	-50.71	20240102	417	33.81	20240625	1560	-64.23	20231207	417	33.81	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
52	20240822	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	551	-18	5	-3.16	283121297	515351	27.09	547	579	540	739	399	569	549.38	0.00	34515	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	324	-0.70	0.46	12	0.88	-784.00	1191.00	1614	20230816	-65.86	417	20240625	32.13	1132	-51.33	20240102	417	32.13	20240625	1560	-64.68	20231207	417	32.13	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
53	20240822	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	-21	5	-3.69	262126435	477011	25.08	547	579	540	739	399	569	549.52	0.00	10144	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	323	-0.70	0.46	12	0.81	-784.00	1191.00	1614	20230816	-66.05	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	1560	-64.87	20231207	417	31.41	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
54	20240822	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	-21	5	-3.69	236326827	429630	22.59	547	579	540	739	399	569	550.07	0.00	43019	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	323	-0.70	0.46	12	0.73	-784.00	1191.00	1614	20230816	-66.05	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	1560	-64.87	20231207	417	31.41	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
55	20240822	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	549	-20	5	-3.51	189632959	343901	18.08	547	579	540	739	399	569	551.42	0.00	40996	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	323	-0.70	0.46	12	0.58	-784.00	1191.00	1614	20230816	-65.99	417	20240625	31.65	1132	-51.50	20240102	417	31.65	20240625	1560	-64.81	20231207	417	31.65	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
56	20240822	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	544	-25	5	-4.39	156504545	283444	14.90	547	579	540	739	399	569	552.15	0.00	34263	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	320	-0.69	0.46	12	0.48	-784.00	1191.00	1614	20230816	-66.29	417	20240625	30.46	1132	-51.94	20240102	417	30.46	20240625	1560	-65.13	20231207	417	30.46	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
57	20240822	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	6	2	1.05	49275396	88478	4.65	547	579	547	739	399	569	556.92	0.00	9785	629	599	580	550	531	589	540	294	170	500	380	1	1	58878283	339	-0.73	0.48	12	0.15	-784.00	1191.00	1614	20230816	-64.37	417	20240625	37.89	1132	-49.20	20240102	417	37.89	20240625	1560	-63.14	20231207	417	37.89	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
58	20240821	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	569	-68	5	-10.68	1062634453	1828485	48.80	602	610	561	828	446	637	581.17	0.04	-252926	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	335	-0.73	0.48	12	3.11	-784.00	1191.00	1774	20230814	-67.93	417	20240625	36.45	1132	-49.73	20240102	417	36.45	20240625	1560	-63.53	20231207	417	36.45	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
59	20240821	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	567	-70	5	-10.99	1022588317	1758362	46.93	602	610	561	828	446	637	581.55	0.04	-245228	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	334	-0.72	0.48	12	2.99	-784.00	1191.00	1774	20230814	-68.04	417	20240625	35.97	1132	-49.91	20240102	417	35.97	20240625	1560	-63.65	20231207	417	35.97	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
60	20240821	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	583	-54	5	-8.48	975610055	1676338	44.74	602	610	561	828	446	637	581.98	0.04	-236935	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	343	-0.74	0.49	12	2.85	-784.00	1191.00	1774	20230814	-67.14	417	20240625	39.81	1132	-48.50	20240102	417	39.81	20240625	1560	-62.63	20231207	417	39.81	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
61	20240821	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	573	-64	5	-10.05	822023544	1416001	37.79	602	610	561	828	446	637	580.52	0.04	-185409	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	337	-0.73	0.48	12	2.40	-784.00	1191.00	1774	20230814	-67.70	417	20240625	37.41	1132	-49.38	20240102	417	37.41	20240625	1560	-63.27	20231207	417	37.41	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
62	20240821	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	573	-64	5	-10.05	780748647	1343865	35.86	602	610	561	828	446	637	580.97	0.04	-176796	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	337	-0.73	0.48	12	2.28	-784.00	1191.00	1774	20230814	-67.70	417	20240625	37.41	1132	-49.38	20240102	417	37.41	20240625	1560	-63.27	20231207	417	37.41	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
63	20240821	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	-60	5	-9.42	682969766	1172943	31.30	602	610	561	828	446	637	582.26	0.04	-144367	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	340	-0.74	0.48	12	1.99	-784.00	1191.00	1774	20230814	-67.47	417	20240625	38.37	1132	-49.03	20240102	417	38.37	20240625	1560	-63.01	20231207	417	38.37	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
64	20240821	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	584	-53	5	-8.32	571029582	978487	26.11	602	610	561	828	446	637	583.58	0.04	-82675	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	344	-0.74	0.49	12	1.66	-784.00	1191.00	1774	20230814	-67.08	417	20240625	40.05	1132	-48.41	20240102	417	40.05	20240625	1560	-62.56	20231207	417	40.05	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
65	20240821	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	587	-50	5	-7.85	202149208	347014	9.26	602	610	561	828	446	637	582.52	0.04	44573	773	705	621	553	469	739	587	294	191	500	430	1	1	58878283	346	-0.75	0.49	12	0.59	-784.00	1191.00	1774	20230814	-66.91	417	20240625	40.77	1132	-48.14	20240102	417	40.77	20240625	1560	-62.37	20231207	417	40.77	20240625	0.01	N	054180	500	294 억	24009	N	N	N	N
66	20240820	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	99	2	18.40	2328069078	3702296	1467.48	538	689	537	699	377	538	628.80	0.00	264393	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	375	-0.81	0.53	12	6.29	-784.00	1191.00	1963	20230811	-67.55	417	20240625	52.76	1132	-43.73	20240102	417	52.76	20240625	1560	-59.17	20231207	417	52.76	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
67	20240820	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	630	92	2	17.10	2172520316	3459178	1371.12	538	689	537	699	377	538	628.05	0.00	266309	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	371	-0.80	0.53	12	5.88	-784.00	1191.00	1963	20230811	-67.91	417	20240625	51.08	1132	-44.35	20240102	417	51.08	20240625	1560	-59.62	20231207	417	51.08	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
68	20240820	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	633	95	2	17.66	1024081596	1690371	670.01	538	644	537	699	377	538	605.83	0.00	198325	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	373	-0.81	0.53	12	2.87	-784.00	1191.00	1963	20230811	-67.75	417	20240625	51.80	1132	-44.08	20240102	417	51.80	20240625	1560	-59.42	20231207	417	51.80	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
69	20240820	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	619	81	2	15.06	675363469	1128413	447.27	538	644	537	699	377	538	598.51	0.00	73202	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	364	-0.79	0.52	12	1.92	-784.00	1191.00	1963	20230811	-68.47	417	20240625	48.44	1132	-45.32	20240102	417	48.44	20240625	1560	-60.32	20231207	417	48.44	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
70	20240820	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	589	51	2	9.48	210040354	368854	146.20	538	591	537	699	377	538	569.44	0.00	78577	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	347	-0.75	0.49	12	0.63	-784.00	1191.00	1963	20230811	-69.99	417	20240625	41.25	1132	-47.97	20240102	417	41.25	20240625	1560	-62.24	20231207	417	41.25	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
71	20240820	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	563	25	2	4.65	88806109	159354	63.16	538	569	537	699	377	538	557.29	0.00	39677	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	331	-0.72	0.47	12	0.27	-784.00	1191.00	1963	20230811	-71.32	417	20240625	35.01	1132	-50.27	20240102	417	35.01	20240625	1560	-63.91	20231207	417	35.01	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
72	20240820	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	560	22	2	4.09	61000503	109580	43.43	538	569	537	699	377	538	556.68	0.00	42397	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	330	-0.71	0.47	12	0.19	-784.00	1191.00	1963	20230811	-71.47	417	20240625	34.29	1132	-50.53	20240102	417	34.29	20240625	1560	-64.10	20231207	417	34.29	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
73	20240820	090527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	4	2	0.74	2476125	4605	1.83	538	545	537	699	377	538	537.70	0.00	3065	578	557	541	520	504	550	513	294	161	500	360	1	1	58878283	319	-0.69	0.46	12	0.01	-784.00	1191.00	1963	20230811	-72.39	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	1560	-65.26	20231207	417	29.98	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
74	20240819	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	-18	5	-3.24	135810931	251048	38.47	561	562	525	722	390	556	540.98	0.00	-67999	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	317	-0.69	0.45	12	0.43	-784.00	1191.00	1963	20230811	-72.59	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
75	20240819	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	-17	5	-3.06	117741186	217422	33.32	561	562	525	722	390	556	541.53	0.00	-64730	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	317	-0.69	0.45	12	0.37	-784.00	1191.00	1963	20230811	-72.54	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1560	-65.45	20231207	417	29.26	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
76	20240819	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	537	-19	5	-3.42	100957870	186309	28.55	561	562	525	722	390	556	541.88	0.00	-49674	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	316	-0.68	0.45	12	0.32	-784.00	1191.00	1963	20230811	-72.64	417	20240625	28.78	1132	-52.56	20240102	417	28.78	20240625	1560	-65.58	20231207	417	28.78	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
77	20240819	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	544	-12	5	-2.16	88505299	163252	25.02	561	562	525	722	390	556	542.14	0.00	-43718	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	320	-0.69	0.46	12	0.28	-784.00	1191.00	1963	20230811	-72.29	417	20240625	30.46	1132	-51.94	20240102	417	30.46	20240625	1560	-65.13	20231207	417	30.46	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
78	20240819	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-20	5	-3.60	76214143	140537	21.53	561	562	525	722	390	556	542.31	0.00	-35296	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	316	-0.68	0.45	12	0.24	-784.00	1191.00	1963	20230811	-72.69	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	1560	-65.64	20231207	417	28.54	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
79	20240819	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	-17	5	-3.06	63837518	117471	18.00	561	562	525	722	390	556	543.43	0.00	-31271	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	317	-0.69	0.45	12	0.20	-784.00	1191.00	1963	20230811	-72.54	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1560	-65.45	20231207	417	29.26	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
80	20240819	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	-18	5	-3.24	47795497	87675	13.43	561	562	525	722	390	556	545.14	0.00	-24503	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	317	-0.69	0.45	12	0.15	-784.00	1191.00	1963	20230811	-72.59	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	1560	-65.51	20231207	417	29.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
81	20240819	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	550	-6	5	-1.08	12032930	21625	3.31	561	562	525	722	390	556	556.44	0.00	-10791	624	590	551	517	478	607	534	294	166	500	370	1	1	58878283	324	-0.70	0.46	12	0.04	-784.00	1191.00	1963	20230811	-71.98	417	20240625	31.89	1132	-51.41	20240102	417	31.89	20240625	1560	-64.74	20231207	417	31.89	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
82	20240816	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	22	2	4.12	357187385	652236	285.99	512	585	512	694	374	534	547.57	0.00	-4187	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	327	-0.71	0.47	12	1.11	-784.00	1191.00	2160	20230809	-74.26	417	20240625	33.33	1132	-50.88	20240102	417	33.33	20240625	1614	-65.55	20230816	417	33.33	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
83	20240816	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	23	2	4.31	328444157	600730	263.41	512	585	512	694	374	534	546.74	0.00	-10343	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	328	-0.71	0.47	12	1.02	-784.00	1191.00	2160	20230809	-74.21	417	20240625	33.57	1132	-50.80	20240102	417	33.57	20240625	1614	-65.49	20230816	417	33.57	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
84	20240816	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	2	2	0.37	164733655	309941	135.90	512	549	512	694	374	534	531.50	0.00	38833	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	316	-0.68	0.45	12	0.53	-784.00	1191.00	2160	20230809	-75.19	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	1614	-66.79	20230816	417	28.54	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
85	20240816	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	5	2	0.94	147225485	277106	121.51	512	549	512	694	374	534	531.30	0.00	35650	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	317	-0.69	0.45	12	0.47	-784.00	1191.00	2160	20230809	-75.05	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1614	-66.60	20230816	417	29.26	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
86	20240816	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	8	2	1.50	131310686	247758	108.64	512	549	512	694	374	534	530.00	0.00	43804	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	319	-0.69	0.46	12	0.42	-784.00	1191.00	2160	20230809	-74.91	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	1614	-66.42	20230816	417	29.98	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
87	20240816	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	546	12	2	2.25	123042360	232562	101.97	512	549	512	694	374	534	529.07	0.00	41179	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	321	-0.70	0.46	12	0.39	-784.00	1191.00	2160	20230809	-74.72	417	20240625	30.94	1132	-51.77	20240102	417	30.94	20240625	1614	-66.17	20230816	417	30.94	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
88	20240816	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	9	2	1.69	90133163	172017	75.43	512	543	512	694	374	534	523.98	0.00	55348	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	320	-0.69	0.46	12	0.29	-784.00	1191.00	2160	20230809	-74.86	417	20240625	30.22	1132	-52.03	20240102	417	30.22	20240625	1614	-66.36	20230816	417	30.22	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
89	20240816	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	527	-7	5	-1.31	51321650	99333	43.56	512	533	512	694	374	534	516.66	0.00	16896	554	544	533	523	512	549	528	294	160	500	360	1	1	58878283	310	-0.67	0.44	12	0.17	-784.00	1191.00	2160	20230809	-75.60	417	20240625	26.38	1132	-53.45	20240102	417	26.38	20240625	1614	-67.35	20230816	417	26.38	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
90	20240814	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	534	12	2	2.30	119820080	226001	50.13	522	543	522	678	366	522	530.17	0.00	24612	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	314	-0.68	0.45	12	0.38	-784.00	1191.00	2160	20230809	-75.28	417	20240625	28.06	1132	-52.83	20240102	417	28.06	20240625	1774	-69.90	20230814	417	28.06	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
91	20240814	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	13	2	2.49	118072188	222706	49.40	522	543	522	678	366	522	530.17	0.00	24640	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	315	-0.68	0.45	12	0.38	-784.00	1191.00	2160	20230809	-75.23	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	1774	-69.84	20230814	417	28.30	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
92	20240814	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	526	4	2	0.77	93322566	176119	39.07	522	543	522	678	366	522	529.88	0.00	12988	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	310	-0.67	0.44	12	0.30	-784.00	1191.00	2160	20230809	-75.65	417	20240625	26.14	1132	-53.53	20240102	417	26.14	20240625	1774	-70.35	20230814	417	26.14	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
93	20240814	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	529	7	2	1.34	64940682	122090	27.08	522	543	522	678	366	522	531.91	0.00	2679	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	311	-0.67	0.44	12	0.21	-784.00	1191.00	2160	20230809	-75.51	417	20240625	26.86	1132	-53.27	20240102	417	26.86	20240625	1774	-70.18	20230814	417	26.86	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
94	20240814	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	532	10	2	1.92	52374015	98282	21.80	522	543	522	678	366	522	532.90	0.00	4268	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	313	-0.68	0.45	12	0.17	-784.00	1191.00	2160	20230809	-75.37	417	20240625	27.58	1132	-53.00	20240102	417	27.58	20240625	1774	-70.01	20230814	417	27.58	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
95	20240814	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	532	10	2	1.92	47203796	88515	19.64	522	543	522	678	366	522	533.29	0.00	8609	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	313	-0.68	0.45	12	0.15	-784.00	1191.00	2160	20230809	-75.37	417	20240625	27.58	1132	-53.00	20240102	417	27.58	20240625	1774	-70.01	20230814	417	27.58	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
96	20240814	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	17	2	3.26	43246069	81119	17.99	522	543	522	678	366	522	533.12	0.00	11279	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	317	-0.69	0.45	12	0.14	-784.00	1191.00	2160	20230809	-75.05	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1774	-69.62	20230814	417	29.26	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
97	20240814	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	532	10	2	1.92	12048637	22921	5.08	522	532	522	678	366	522	525.66	0.00	7222	565	543	528	506	491	536	499	294	156	500	350	1	1	58878283	313	-0.68	0.45	12	0.04	-784.00	1191.00	2160	20230809	-75.37	417	20240625	27.58	1132	-53.00	20240102	417	27.58	20240625	1774	-70.01	20230814	417	27.58	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
98	20240813	160514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	522	-20	5	-3.69	235914840	450084	140.94	550	550	513	704	380	542	524.16	0.00	-62975	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	307	-0.67	0.44	12	0.76	-784.00	1191.00	2160	20230809	-75.83	417	20240625	25.18	1132	-53.89	20240102	417	25.18	20240625	1774	-70.57	20230814	417	25.18	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
99	20240813	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	519	-23	5	-4.24	225669442	430343	134.76	550	550	513	704	380	542	524.39	0.00	-67721	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	306	-0.66	0.44	12	0.73	-784.00	1191.00	2160	20230809	-75.97	417	20240625	24.46	1132	-54.15	20240102	417	24.46	20240625	1774	-70.74	20230814	417	24.46	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
100	20240813	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	513	-29	5	-5.35	181976948	346329	108.45	550	550	513	704	380	542	525.45	0.00	-42086	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	302	-0.65	0.43	12	0.59	-784.00	1191.00	2160	20230809	-76.25	417	20240625	23.02	1132	-54.68	20240102	417	23.02	20240625	1774	-71.08	20230814	417	23.02	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
101	20240813	130518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	518	-24	5	-4.43	152249921	288943	90.48	550	550	513	704	380	542	526.92	0.00	-24661	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	305	-0.66	0.43	12	0.49	-784.00	1191.00	2160	20230809	-76.02	417	20240625	24.22	1132	-54.24	20240102	417	24.22	20240625	1774	-70.80	20230814	417	24.22	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
102	20240813	120515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	524	-18	5	-3.32	114723947	216389	67.76	550	550	513	704	380	542	530.17	0.00	-33295	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	309	-0.67	0.44	12	0.37	-784.00	1191.00	2160	20230809	-75.74	417	20240625	25.66	1132	-53.71	20240102	417	25.66	20240625	1774	-70.46	20230814	417	25.66	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
103	20240813	110514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	521	-21	5	-3.87	89044746	166877	52.26	550	550	517	704	380	542	533.60	0.00	-31596	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	307	-0.66	0.44	12	0.28	-784.00	1191.00	2160	20230809	-75.88	417	20240625	24.94	1132	-53.98	20240102	417	24.94	20240625	1774	-70.63	20230814	417	24.94	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
104	20240813	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	0	3	0.00	43162065	79543	24.91	550	550	537	704	380	542	542.63	0.00	-30978	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	319	-0.69	0.46	12	0.14	-784.00	1191.00	2160	20230809	-74.91	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	1774	-69.45	20230814	417	29.98	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
105	20240813	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	3	2	0.55	14474144	26524	8.31	550	550	544	704	380	542	545.70	0.00	-9757	574	557	547	530	520	566	539	294	162	500	360	1	1	58878283	321	-0.70	0.46	12	0.05	-784.00	1191.00	2160	20230809	-74.77	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1774	-69.28	20230814	417	30.70	20240625	0.01	N	054180	500	294 억	0	N	N	N	N
106	20240812	160512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	6	2	1.12	171133245	313199	85.63	538	564	537	696	376	536	546.41	0.00	1433	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	319	-0.69	0.46	12	0.53	-784.00	1191.00	2160	20230809	-74.91	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	1774	-69.45	20230814	417	29.98	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
107	20240812	150514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	543	7	2	1.31	160906266	294266	80.45	538	564	537	696	376	536	546.81	0.00	7558	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	320	-0.69	0.46	12	0.50	-784.00	1191.00	2160	20230809	-74.86	417	20240625	30.22	1132	-52.03	20240102	417	30.22	20240625	1774	-69.39	20230814	417	30.22	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
108	20240812	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	3	2	0.56	153193764	280003	76.55	538	564	537	696	376	536	547.11	0.00	12207	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	317	-0.69	0.45	12	0.48	-784.00	1191.00	2160	20230809	-75.05	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	1774	-69.62	20230814	417	29.26	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
109	20240812	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	544	8	2	1.49	128347757	234056	63.99	538	564	537	696	376	536	548.36	0.00	16173	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	320	-0.69	0.46	12	0.40	-784.00	1191.00	2160	20230809	-74.81	417	20240625	30.46	1132	-51.94	20240102	417	30.46	20240625	1774	-69.33	20230814	417	30.46	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
110	20240812	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	9	2	1.68	119465249	217747	59.53	538	564	537	696	376	536	548.64	0.00	28543	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	321	-0.70	0.46	12	0.37	-784.00	1191.00	2160	20230809	-74.77	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	1774	-69.28	20230814	417	30.70	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
111	20240812	110509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	549	13	2	2.43	107742721	196284	53.66	538	564	537	696	376	536	548.91	0.00	28924	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	323	-0.70	0.46	12	0.33	-784.00	1191.00	2160	20230809	-74.58	417	20240625	31.65	1132	-51.50	20240102	417	31.65	20240625	1774	-69.05	20230814	417	31.65	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
112	20240812	100506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	544	8	2	1.49	78720071	143529	39.24	538	564	537	696	376	536	548.46	0.00	12975	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	320	-0.69	0.46	12	0.24	-784.00	1191.00	2160	20230809	-74.81	417	20240625	30.46	1132	-51.94	20240102	417	30.46	20240625	1774	-69.33	20230814	417	30.46	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
113	20240812	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	20	2	3.73	40388553	72779	19.90	538	564	538	696	376	536	554.95	0.00	25529	578	557	543	522	508	567	532	294	160	500	360	1	1	58878283	327	-0.71	0.47	12	0.12	-784.00	1191.00	2160	20230809	-74.26	417	20240625	33.33	1132	-50.88	20240102	417	33.33	20240625	1774	-68.66	20230814	417	33.33	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
114	20240809	160505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	1	2	0.19	193346921	358458	107.21	535	564	529	695	375	535	539.39	0.00	-8493	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	316	-0.68	0.45	12	0.61	-784.00	1191.00	2160	20230809	-75.19	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	2160	-75.19	20230809	417	28.54	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
115	20240809	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	0	3	0.00	181335713	336146	100.54	535	564	529	695	375	535	539.46	0.00	-5119	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	315	-0.68	0.45	12	0.57	-784.00	1191.00	2160	20230809	-75.23	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	2160	-75.23	20230809	417	28.30	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
116	20240809	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	537	2	2	0.37	168726345	312680	93.52	535	564	529	695	375	535	539.61	0.00	-5371	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	316	-0.68	0.45	12	0.53	-784.00	1191.00	2160	20230809	-75.14	417	20240625	28.78	1132	-52.56	20240102	417	28.78	20240625	2160	-75.14	20230809	417	28.78	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
117	20240809	130515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	538	3	2	0.56	139168607	257593	77.04	535	564	529	695	375	535	540.27	0.00	19808	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	317	-0.69	0.45	12	0.44	-784.00	1191.00	2160	20230809	-75.09	417	20240625	29.02	1132	-52.47	20240102	417	29.02	20240625	2160	-75.09	20230809	417	29.02	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
118	20240809	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	541	6	2	1.12	133012865	246189	73.63	535	564	529	695	375	535	540.29	0.00	23130	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	319	-0.69	0.45	12	0.42	-784.00	1191.00	2160	20230809	-74.95	417	20240625	29.74	1132	-52.21	20240102	417	29.74	20240625	2160	-74.95	20230809	417	29.74	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
119	20240809	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	539	4	2	0.75	115445614	213644	63.90	535	564	529	695	375	535	540.36	0.00	16093	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	317	-0.69	0.45	12	0.36	-784.00	1191.00	2160	20230809	-75.05	417	20240625	29.26	1132	-52.39	20240102	417	29.26	20240625	2160	-75.05	20230809	417	29.26	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
120	20240809	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	545	10	2	1.87	64121952	119355	35.70	535	549	529	695	375	535	537.24	0.00	23809	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	321	-0.70	0.46	12	0.20	-784.00	1191.00	2160	20230809	-74.77	417	20240625	30.70	1132	-51.86	20240102	417	30.70	20240625	2160	-74.77	20230809	417	30.70	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
121	20240809	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	0	3	0.00	23285884	43525	13.02	535	538	535	695	375	535	535.00	0.00	-2981	567	551	531	515	495	541	505	294	160	500	360	1	1	58878283	315	-0.68	0.45	12	0.07	-784.00	1191.00	2160	20230809	-75.23	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	2160	-75.23	20230809	417	28.30	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
122	20240808	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	-7	5	-1.29	176637340	334170	64.29	543	547	511	704	380	542	528.58	0.00	55324	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	315	-0.68	0.45	12	0.57	-784.00	1191.00	2160	20230809	-75.23	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	2160	-75.23	20230809	417	28.30	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
123	20240808	150506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	535	-7	5	-1.29	169748496	321299	61.82	543	547	511	704	380	542	528.32	0.00	53849	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	315	-0.68	0.45	12	0.55	-784.00	1191.00	2160	20230809	-75.23	417	20240625	28.30	1132	-52.74	20240102	417	28.30	20240625	2160	-75.23	20230809	417	28.30	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
124	20240808	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-6	5	-1.11	163646957	309890	59.62	543	547	511	704	380	542	528.08	0.00	55568	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	316	-0.68	0.45	12	0.53	-784.00	1191.00	2160	20230809	-75.19	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	2160	-75.19	20230809	417	28.54	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
125	20240808	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-6	5	-1.11	151828224	287801	55.37	543	547	511	704	380	542	527.54	0.00	43846	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	316	-0.68	0.45	12	0.49	-784.00	1191.00	2160	20230809	-75.19	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	2160	-75.19	20230809	417	28.54	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
126	20240808	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	540	-2	5	-0.37	144904076	274946	52.90	543	547	511	704	380	542	527.02	0.00	44609	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	318	-0.69	0.45	12	0.47	-784.00	1191.00	2160	20230809	-75.00	417	20240625	29.50	1132	-52.30	20240102	417	29.50	20240625	2160	-75.00	20230809	417	29.50	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
127	20240808	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	536	-6	5	-1.11	131064082	249237	47.95	543	547	511	704	380	542	525.86	0.00	47005	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	316	-0.68	0.45	12	0.42	-784.00	1191.00	2160	20230809	-75.19	417	20240625	28.54	1132	-52.65	20240102	417	28.54	20240625	2160	-75.19	20230809	417	28.54	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
128	20240808	100506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	525	-17	5	-3.14	104718248	199192	38.32	543	547	511	704	380	542	525.71	0.00	26101	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	309	-0.67	0.44	12	0.34	-784.00	1191.00	2160	20230809	-75.69	417	20240625	25.90	1132	-53.62	20240102	417	25.90	20240625	2160	-75.69	20230809	417	25.90	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
129	20240808	090503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	544	2	2	0.37	6219727	11440	2.20	543	545	542	704	380	542	543.69	0.00	4304	581	561	549	529	517	555	523	294	162	500	360	1	1	58878283	320	-0.69	0.46	12	0.02	-784.00	1191.00	2160	20230809	-74.81	417	20240625	30.46	1132	-51.94	20240102	417	30.46	20240625	2160	-74.81	20230809	417	30.46	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
130	20240807	160457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	-6	5	-1.09	284827040	519260	85.36	550	569	537	712	384	548	548.52	0.00	-68376	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	319	-0.69	0.46	12	0.88	-784.00	1191.00	2160	20230809	-74.91	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	2160	-74.91	20230809	417	29.98	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
131	20240807	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	546	-2	5	-0.36	262031768	477253	78.46	550	569	538	712	384	548	549.04	0.00	-62405	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	321	-0.70	0.46	12	0.81	-784.00	1191.00	2160	20230809	-74.72	417	20240625	30.94	1132	-51.77	20240102	417	30.94	20240625	2160	-74.72	20230809	417	30.94	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
132	20240807	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	0	3	0.00	199197664	361788	59.47	550	569	539	712	384	548	550.59	0.00	-21622	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	323	-0.70	0.46	12	0.61	-784.00	1191.00	2160	20230809	-74.63	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	2160	-74.63	20230809	417	31.41	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
133	20240807	130504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	546	-2	5	-0.36	194165395	352612	57.97	550	569	539	712	384	548	550.65	0.00	-18769	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	321	-0.70	0.46	12	0.60	-784.00	1191.00	2160	20230809	-74.72	417	20240625	30.94	1132	-51.77	20240102	417	30.94	20240625	2160	-74.72	20230809	417	30.94	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
134	20240807	120506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	557	9	2	1.64	164296268	298165	49.02	550	569	539	712	384	548	551.02	0.00	-5134	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	328	-0.71	0.47	12	0.51	-784.00	1191.00	2160	20230809	-74.21	417	20240625	33.57	1132	-50.80	20240102	417	33.57	20240625	2160	-74.21	20230809	417	33.57	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
135	20240807	110504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	552	4	2	0.73	106928233	194556	31.98	550	569	539	712	384	548	549.60	0.00	8655	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	325	-0.70	0.46	12	0.33	-784.00	1191.00	2160	20230809	-74.44	417	20240625	32.37	1132	-51.24	20240102	417	32.37	20240625	2160	-74.44	20230809	417	32.37	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
136	20240807	100500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	542	-6	5	-1.09	54272697	98321	16.16	550	569	540	712	384	548	551.99	0.00	-7031	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	319	-0.69	0.46	12	0.17	-784.00	1191.00	2160	20230809	-74.91	417	20240625	29.98	1132	-52.12	20240102	417	29.98	20240625	2160	-74.91	20230809	417	29.98	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
137	20240807	090500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	562	14	2	2.55	1755887	3175	0.52	550	569	550	712	384	548	553.04	0.00	-162	619	583	564	528	509	574	519	294	164	500	370	1	1	58878283	331	-0.72	0.47	12	0.01	-784.00	1191.00	2160	20230809	-73.98	417	20240625	34.77	1132	-50.35	20240102	417	34.77	20240625	2160	-73.98	20230809	417	34.77	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
138	20240806	160455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	548	-18	5	-3.18	344306933	607739	106.26	560	600	545	735	397	566	566.54	0.00	101568	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	323	-0.70	0.46	12	1.03	-784.00	1191.00	2160	20230809	-74.63	417	20240625	31.41	1132	-51.59	20240102	417	31.41	20240625	2160	-74.63	20230809	417	31.41	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
139	20240806	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	556	-10	5	-1.77	326894039	576490	100.80	560	600	545	735	397	566	567.04	0.00	115040	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	327	-0.71	0.47	12	0.98	-784.00	1191.00	2160	20230809	-74.26	417	20240625	33.33	1132	-50.88	20240102	417	33.33	20240625	2160	-74.26	20230809	417	33.33	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
140	20240806	140501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	569	3	2	0.53	207201035	359798	62.91	560	600	559	735	397	566	575.88	0.00	38314	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	335	-0.73	0.48	12	0.61	-784.00	1191.00	2160	20230809	-73.66	417	20240625	36.45	1132	-49.73	20240102	417	36.45	20240625	2160	-73.66	20230809	417	36.45	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
141	20240806	130500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	9	2	1.59	160440263	278098	48.63	560	600	559	735	397	566	576.92	0.00	23057	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	339	-0.73	0.48	12	0.47	-784.00	1191.00	2160	20230809	-73.38	417	20240625	37.89	1132	-49.20	20240102	417	37.89	20240625	2160	-73.38	20230809	417	37.89	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
142	20240806	120503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	573	7	2	1.24	139007547	240915	42.12	560	600	559	735	397	566	577.00	0.00	37159	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	337	-0.73	0.48	12	0.41	-784.00	1191.00	2160	20230809	-73.47	417	20240625	37.41	1132	-49.38	20240102	417	37.41	20240625	2160	-73.47	20230809	417	37.41	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
143	20240806	110458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	577	11	2	1.94	125520887	217265	37.99	560	600	559	735	397	566	577.73	0.00	42982	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	340	-0.74	0.48	12	0.37	-784.00	1191.00	2160	20230809	-73.29	417	20240625	38.37	1132	-49.03	20240102	417	38.37	20240625	2160	-73.29	20230809	417	38.37	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
144	20240806	100455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	596	30	2	5.30	92945506	161460	28.23	560	600	559	735	397	566	575.66	0.00	58858	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	351	-0.76	0.50	12	0.27	-784.00	1191.00	2160	20230809	-72.41	417	20240625	42.93	1132	-47.35	20240102	417	42.93	20240625	2160	-72.41	20230809	417	42.93	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
145	20240806	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	9	2	1.59	45178031	79612	13.92	560	575	559	735	397	566	567.48	0.00	52077	624	595	575	546	526	585	536	294	169	500	380	1	1	58878283	339	-0.73	0.48	12	0.14	-784.00	1191.00	2160	20230809	-73.38	417	20240625	37.89	1132	-49.20	20240102	417	37.89	20240625	2160	-73.38	20230809	417	37.89	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
146	20240805	160450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	566	-61	5	-9.73	330542358	570262	104.22	602	604	555	815	439	627	579.63	0.00	-38908	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	333	-0.72	0.48	12	0.97	-784.00	1191.00	2160	20230809	-73.80	417	20240625	35.73	1132	-50.00	20240102	417	35.73	20240625	2160	-73.80	20230809	417	35.73	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
147	20240805	150457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	578	-49	5	-7.81	307893248	530386	96.94	602	604	555	815	439	627	580.51	0.00	-42782	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	340	-0.74	0.49	12	0.90	-784.00	1191.00	2160	20230809	-73.24	417	20240625	38.61	1132	-48.94	20240102	417	38.61	20240625	2160	-73.24	20230809	417	38.61	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
148	20240805	140459	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	579	-48	5	-7.66	241667037	413674	75.61	602	604	571	815	439	627	584.20	0.00	-57493	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	341	-0.74	0.49	12	0.70	-784.00	1191.00	2160	20230809	-73.19	417	20240625	38.85	1132	-48.85	20240102	417	38.85	20240625	2160	-73.19	20230809	417	38.85	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
149	20240805	130456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-52	5	-8.29	226021719	386701	70.68	602	604	571	815	439	627	584.49	0.00	-52069	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	339	-0.73	0.48	12	0.66	-784.00	1191.00	2160	20230809	-73.38	417	20240625	37.89	1132	-49.20	20240102	417	37.89	20240625	2160	-73.38	20230809	417	37.89	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
150	20240805	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	575	-52	5	-8.29	209338755	357670	65.37	602	604	571	815	439	627	585.28	0.00	-62253	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	339	-0.73	0.48	12	0.61	-784.00	1191.00	2160	20230809	-73.38	417	20240625	37.89	1132	-49.20	20240102	417	37.89	20240625	2160	-73.38	20230809	417	37.89	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
151	20240805	110457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	582	-45	5	-7.18	182237424	310759	56.80	602	604	571	815	439	627	586.43	0.00	-63195	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	343	-0.74	0.49	12	0.53	-784.00	1191.00	2160	20230809	-73.06	417	20240625	39.57	1132	-48.59	20240102	417	39.57	20240625	2160	-73.06	20230809	417	39.57	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
152	20240805	100453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	585	-42	5	-6.70	121154442	205294	37.52	602	604	579	815	439	627	590.15	0.00	-33077	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	344	-0.75	0.49	12	0.35	-784.00	1191.00	2160	20230809	-72.92	417	20240625	40.29	1132	-48.32	20240102	417	40.29	20240625	2160	-72.92	20230809	417	40.29	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
153	20240805	090451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	595	-32	5	-5.10	22840305	38067	6.96	602	604	592	815	439	627	600.00	0.00	-22617	698	662	627	591	556	645	574	294	188	500	420	1	1	58878283	350	-0.76	0.50	12	0.06	-784.00	1191.00	2160	20230809	-72.45	417	20240625	42.69	1132	-47.44	20240102	417	42.69	20240625	2160	-72.45	20230809	417	42.69	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
154	20240802	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	627	-11	5	-1.72	337765118	546940	56.72	648	663	592	829	447	638	617.55	0.00	14411	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	369	-0.80	0.53	12	0.93	-784.00	1191.00	2160	20230809	-70.97	417	20240625	50.36	1132	-44.61	20240102	417	50.36	20240625	2160	-70.97	20230809	417	50.36	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
155	20240802	150445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	619	-19	5	-2.98	323282695	523678	54.31	648	663	592	829	447	638	617.33	0.00	13131	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	364	-0.79	0.52	12	0.89	-784.00	1191.00	2160	20230809	-71.34	417	20240625	48.44	1132	-45.32	20240102	417	48.44	20240625	2160	-71.34	20230809	417	48.44	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
156	20240802	140449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	610	-28	5	-4.39	305903482	495353	51.37	648	663	592	829	447	638	617.55	0.00	18320	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	359	-0.78	0.51	12	0.84	-784.00	1191.00	2160	20230809	-71.76	417	20240625	46.28	1132	-46.11	20240102	417	46.28	20240625	2160	-71.76	20230809	417	46.28	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
157	20240802	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	607	-31	5	-4.86	297903266	482231	50.01	648	663	592	829	447	638	617.76	0.00	20276	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	357	-0.77	0.51	12	0.82	-784.00	1191.00	2160	20230809	-71.90	417	20240625	45.56	1132	-46.38	20240102	417	45.56	20240625	2160	-71.90	20230809	417	45.56	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
158	20240802	120448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	610	-28	5	-4.39	287823894	465668	48.29	648	663	592	829	447	638	618.09	0.00	18745	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	359	-0.78	0.51	12	0.79	-784.00	1191.00	2160	20230809	-71.76	417	20240625	46.28	1132	-46.11	20240102	417	46.28	20240625	2160	-71.76	20230809	417	46.28	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
159	20240802	110448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	608	-30	5	-4.70	271095272	437983	45.42	648	663	592	829	447	638	618.96	0.00	22900	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	358	-0.78	0.51	12	0.74	-784.00	1191.00	2160	20230809	-71.85	417	20240625	45.80	1132	-46.29	20240102	417	45.80	20240625	2160	-71.85	20230809	417	45.80	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
160	20240802	100445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	618	-20	5	-3.13	152626111	241902	25.09	648	663	610	829	447	638	630.94	0.00	-45265	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	364	-0.79	0.52	12	0.41	-784.00	1191.00	2160	20230809	-71.39	417	20240625	48.20	1132	-45.41	20240102	417	48.20	20240625	2160	-71.39	20230809	417	48.20	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
161	20240802	090450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	637	-1	5	-0.16	37880845	59097	6.13	648	648	610	829	447	638	640.99	0.00	-14233	685	661	627	603	569	673	615	294	191	500	430	1	1	58878283	375	-0.81	0.53	12	0.10	-784.00	1191.00	2160	20230809	-70.51	417	20240625	52.76	1132	-43.73	20240102	417	52.76	20240625	2160	-70.51	20230809	417	52.76	20240625	0.17	N	054180	500	294 억	0	N	N	N	N
162	20240801	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	638	45	2	7.59	596382912	961135	125.71	593	651	593	770	416	593	620.50	0.00	188584	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	376	-0.81	0.54	12	1.63	-784.00	1191.00	2160	20230809	-70.46	417	20240625	53.00	1132	-43.64	20240102	417	53.00	20240625	2160	-70.46	20230809	417	53.00	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
163	20240801	150457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	636	43	2	7.25	556093942	897919	117.44	593	651	593	770	416	593	619.31	0.00	206119	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	374	-0.81	0.53	12	1.53	-784.00	1191.00	2160	20230809	-70.56	417	20240625	52.52	1132	-43.82	20240102	417	52.52	20240625	2160	-70.56	20230809	417	52.52	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
164	20240801	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	617	24	2	4.05	499346728	807287	105.59	593	651	593	770	416	593	618.55	0.00	179981	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	363	-0.79	0.52	12	1.37	-784.00	1191.00	2160	20230809	-71.44	417	20240625	47.96	1132	-45.49	20240102	417	47.96	20240625	2160	-71.44	20230809	417	47.96	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
165	20240801	130447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	622	29	2	4.89	470390589	760763	99.50	593	651	593	770	416	593	618.31	0.00	177366	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	366	-0.79	0.52	12	1.29	-784.00	1191.00	2160	20230809	-71.20	417	20240625	49.16	1132	-45.05	20240102	417	49.16	20240625	2160	-71.20	20230809	417	49.16	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
166	20240801	120450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	626	33	2	5.56	405522861	655624	85.75	593	651	593	770	416	593	618.53	0.00	162460	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	369	-0.80	0.53	12	1.11	-784.00	1191.00	2160	20230809	-71.02	417	20240625	50.12	1132	-44.70	20240102	417	50.12	20240625	2160	-71.02	20230809	417	50.12	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
167	20240801	110450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	620	27	2	4.55	356620792	577445	75.53	593	651	593	770	416	593	617.58	0.00	127529	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	365	-0.79	0.52	12	0.98	-784.00	1191.00	2160	20230809	-71.30	417	20240625	48.68	1132	-45.23	20240102	417	48.68	20240625	2160	-71.30	20230809	417	48.68	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
168	20240801	100447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	614	21	2	3.54	281559497	455107	59.52	593	651	593	770	416	593	618.67	0.00	95653	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	362	-0.78	0.52	12	0.77	-784.00	1191.00	2160	20230809	-71.57	417	20240625	47.24	1132	-45.76	20240102	417	47.24	20240625	2160	-71.57	20230809	417	47.24	20240625	0.18	N	054180	500	294 억	0	N	N	N	N
169	20240801	090439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	610	17	2	2.87	4885691	7999	1.05	593	635	593	770	416	593	610.81	0.00	-4200	712	652	622	562	532	637	547	294	177	500	400	1	1	58878283	359	-0.78	0.51	12	0.01	-784.00	1191.00	2160	20230809	-71.76	417	20240625	46.28	1132	-46.11	20240102	417	46.28	20240625	2160	-71.76	20230809	417	46.28	20240625	0.18	N	054180	500	294 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History